{ "symbol": "ARUSDT", "fetched_at": "2026-04-10T08:57:27.043311", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 4.34, "high": 4.35, "low": 4.25, "close": 4.25, "volume": 100394.99, "close_time": 1760259599999, "quote_volume": 432478.7595, "trades": 3469, "taker_buy_base": 39733.24, "taker_buy_quote": 171196.9565 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 4.25, "high": 4.26, "low": 4.2, "close": 4.23, "volume": 135950.52, "close_time": 1760263199999, "quote_volume": 574979.8542, "trades": 5120, "taker_buy_base": 69526.65, "taker_buy_quote": 294196.3477 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 4.24, "high": 4.27, "low": 4.2, "close": 4.2, "volume": 139865.65, "close_time": 1760266799999, "quote_volume": 591734.4666, "trades": 5011, "taker_buy_base": 50611.96, "taker_buy_quote": 214325.3052 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 4.2, "high": 4.23, "low": 4.19, "close": 4.22, "volume": 62660.2, "close_time": 1760270399999, "quote_volume": 263951.2885, "trades": 3075, "taker_buy_base": 28729.31, "taker_buy_quote": 121103.94 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 4.22, "high": 4.3, "low": 4.22, "close": 4.26, "volume": 84803.24, "close_time": 1760273999999, "quote_volume": 362048.8309, "trades": 3375, "taker_buy_base": 49126.58, "taker_buy_quote": 209651.3027 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 4.25, "high": 4.27, "low": 4.14, "close": 4.17, "volume": 84666.21, "close_time": 1760277599999, "quote_volume": 356171.0119, "trades": 4254, "taker_buy_base": 35093.36, "taker_buy_quote": 147639.7784 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 4.17, "high": 4.4, "low": 4.16, "close": 4.34, "volume": 151716.56, "close_time": 1760281199999, "quote_volume": 650262.7084, "trades": 5185, "taker_buy_base": 80113.07, "taker_buy_quote": 343495.9365 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 4.35, "high": 4.52, "low": 4.35, "close": 4.49, "volume": 182793.13, "close_time": 1760284799999, "quote_volume": 810724.6097, "trades": 5067, "taker_buy_base": 97439.81, "taker_buy_quote": 432012.2676 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 4.49, "high": 4.63, "low": 4.49, "close": 4.57, "volume": 118805.63, "close_time": 1760288399999, "quote_volume": 541757.8494, "trades": 4841, "taker_buy_base": 65871.64, "taker_buy_quote": 300551.9498 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 4.56, "high": 4.61, "low": 4.54, "close": 4.57, "volume": 115895.87, "close_time": 1760291999999, "quote_volume": 530061.3723, "trades": 3295, "taker_buy_base": 71971.29, "taker_buy_quote": 329248.5372 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 4.56, "high": 4.59, "low": 4.5, "close": 4.54, "volume": 121034.18, "close_time": 1760295599999, "quote_volume": 550107.9517, "trades": 4801, "taker_buy_base": 60969.12, "taker_buy_quote": 277401.4911 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 4.54, "high": 4.61, "low": 4.53, "close": 4.61, "volume": 57184.76, "close_time": 1760299199999, "quote_volume": 261672.0171, "trades": 1829, "taker_buy_base": 35067.11, "taker_buy_quote": 160573.8533 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 4.61, "high": 4.63, "low": 4.54, "close": 4.58, "volume": 134453.59, "close_time": 1760302799999, "quote_volume": 615896.2849, "trades": 3287, "taker_buy_base": 80194.67, "taker_buy_quote": 367320.2532 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 4.58, "high": 4.62, "low": 4.48, "close": 4.57, "volume": 207776.12, "close_time": 1760306399999, "quote_volume": 942849.4531, "trades": 3949, "taker_buy_base": 90945.84, "taker_buy_quote": 413179.6524 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 4.57, "high": 4.61, "low": 4.53, "close": 4.55, "volume": 78518.77, "close_time": 1760309999999, "quote_volume": 358240.1913, "trades": 2249, "taker_buy_base": 34274.97, "taker_buy_quote": 156472.7342 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 4.56, "high": 4.59, "low": 4.52, "close": 4.56, "volume": 59383.57, "close_time": 1760313599999, "quote_volume": 270583.1851, "trades": 1564, "taker_buy_base": 33299.62, "taker_buy_quote": 151831.6982 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4.57, "high": 4.6, "low": 4.5, "close": 4.52, "volume": 114179.36, "close_time": 1760317199999, "quote_volume": 517397.5917, "trades": 3872, "taker_buy_base": 50148.41, "taker_buy_quote": 227423.624 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 4.53, "high": 4.57, "low": 4.5, "close": 4.56, "volume": 92120.92, "close_time": 1760320799999, "quote_volume": 417468.772, "trades": 2038, "taker_buy_base": 48489.15, "taker_buy_quote": 219912.2933 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 4.56, "high": 4.57, "low": 4.49, "close": 4.53, "volume": 75122.32, "close_time": 1760324399999, "quote_volume": 340491.1174, "trades": 1826, "taker_buy_base": 42481.4, "taker_buy_quote": 192671.2254 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 4.54, "high": 4.55, "low": 4.46, "close": 4.47, "volume": 60515.37, "close_time": 1760327999999, "quote_volume": 272648.3762, "trades": 1948, "taker_buy_base": 27086.11, "taker_buy_quote": 122017.9455 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 4.47, "high": 4.48, "low": 4.4, "close": 4.48, "volume": 63737.68, "close_time": 1760331599999, "quote_volume": 283292.0886, "trades": 2602, "taker_buy_base": 32291.11, "taker_buy_quote": 143523.2841 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 4.48, "high": 4.49, "low": 4.44, "close": 4.46, "volume": 76566.28, "close_time": 1760335199999, "quote_volume": 341889.2517, "trades": 2360, "taker_buy_base": 45377.42, "taker_buy_quote": 202724.7023 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 4.46, "high": 4.55, "low": 4.43, "close": 4.53, "volume": 61014.76, "close_time": 1760338799999, "quote_volume": 274617.1847, "trades": 1833, "taker_buy_base": 30449.3, "taker_buy_quote": 137083.7992 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 4.53, "high": 4.61, "low": 4.51, "close": 4.56, "volume": 106989.81, "close_time": 1760342399999, "quote_volume": 488457.5612, "trades": 2000, "taker_buy_base": 53297.0, "taker_buy_quote": 243493.4247 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 4.56, "high": 4.68, "low": 4.55, "close": 4.64, "volume": 56897.23, "close_time": 1760345999999, "quote_volume": 263124.2109, "trades": 1473, "taker_buy_base": 29251.11, "taker_buy_quote": 135321.3324 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 4.64, "high": 4.66, "low": 4.58, "close": 4.65, "volume": 50291.37, "close_time": 1760349599999, "quote_volume": 232346.6953, "trades": 1269, "taker_buy_base": 28223.08, "taker_buy_quote": 130427.6215 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 4.66, "high": 4.68, "low": 4.61, "close": 4.63, "volume": 57845.07, "close_time": 1760353199999, "quote_volume": 268247.7092, "trades": 1306, "taker_buy_base": 20612.99, "taker_buy_quote": 95734.453 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 4.63, "high": 4.64, "low": 4.44, "close": 4.54, "volume": 143011.77, "close_time": 1760356799999, "quote_volume": 649378.3132, "trades": 3763, "taker_buy_base": 65510.44, "taker_buy_quote": 297807.8217 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 4.53, "high": 4.6, "low": 4.49, "close": 4.52, "volume": 65083.58, "close_time": 1760360399999, "quote_volume": 295576.8131, "trades": 1750, "taker_buy_base": 29435.62, "taker_buy_quote": 133774.673 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 4.53, "high": 4.7, "low": 4.5, "close": 4.65, "volume": 207438.97, "close_time": 1760363999999, "quote_volume": 954052.5043, "trades": 4526, "taker_buy_base": 118041.71, "taker_buy_quote": 543414.3094 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 4.64, "high": 4.66, "low": 4.51, "close": 4.54, "volume": 122020.03, "close_time": 1760367599999, "quote_volume": 557771.3504, "trades": 2527, "taker_buy_base": 60129.42, "taker_buy_quote": 275055.2756 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 4.55, "high": 4.65, "low": 4.54, "close": 4.6, "volume": 196634.69, "close_time": 1760371199999, "quote_volume": 905061.8184, "trades": 4423, "taker_buy_base": 95953.06, "taker_buy_quote": 441660.9962 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4.6, "high": 4.65, "low": 4.52, "close": 4.63, "volume": 173215.37, "close_time": 1760374799999, "quote_volume": 792874.3677, "trades": 4672, "taker_buy_base": 88626.72, "taker_buy_quote": 405824.4769 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 4.62, "high": 4.74, "low": 4.61, "close": 4.74, "volume": 66915.31, "close_time": 1760378399999, "quote_volume": 311326.6484, "trades": 2480, "taker_buy_base": 33962.04, "taker_buy_quote": 157916.3969 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 4.74, "high": 4.76, "low": 4.68, "close": 4.7, "volume": 43694.95, "close_time": 1760381999999, "quote_volume": 206039.0193, "trades": 1476, "taker_buy_base": 22331.36, "taker_buy_quote": 105332.2468 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 4.7, "high": 4.79, "low": 4.7, "close": 4.77, "volume": 65615.27, "close_time": 1760385599999, "quote_volume": 311550.246, "trades": 2832, "taker_buy_base": 39799.45, "taker_buy_quote": 189084.2814 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4.77, "high": 4.81, "low": 4.75, "close": 4.81, "volume": 37837.27, "close_time": 1760389199999, "quote_volume": 180903.1254, "trades": 1179, "taker_buy_base": 22498.03, "taker_buy_quote": 107671.2246 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 4.81, "high": 4.83, "low": 4.76, "close": 4.8, "volume": 26755.19, "close_time": 1760392799999, "quote_volume": 128309.6993, "trades": 1265, "taker_buy_base": 15128.66, "taker_buy_quote": 72560.3077 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 4.79, "high": 4.83, "low": 4.77, "close": 4.81, "volume": 35527.4, "close_time": 1760396399999, "quote_volume": 170449.5245, "trades": 1266, "taker_buy_base": 17345.15, "taker_buy_quote": 83278.1904 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 4.81, "high": 4.82, "low": 4.78, "close": 4.8, "volume": 34622.84, "close_time": 1760399999999, "quote_volume": 166017.7132, "trades": 1010, "taker_buy_base": 16075.81, "taker_buy_quote": 77117.9349 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.8, "high": 4.85, "low": 4.75, "close": 4.78, "volume": 48985.23, "close_time": 1760403599999, "quote_volume": 234831.5626, "trades": 1185, "taker_buy_base": 25833.45, "taker_buy_quote": 123999.6372 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 4.78, "high": 4.8, "low": 4.74, "close": 4.75, "volume": 23448.24, "close_time": 1760407199999, "quote_volume": 111823.7866, "trades": 1138, "taker_buy_base": 9133.1, "taker_buy_quote": 43561.6894 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 4.76, "high": 4.76, "low": 4.68, "close": 4.68, "volume": 47994.04, "close_time": 1760410799999, "quote_volume": 226210.6831, "trades": 1682, "taker_buy_base": 10770.31, "taker_buy_quote": 50863.9136 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 4.68, "high": 4.69, "low": 4.63, "close": 4.65, "volume": 37643.96, "close_time": 1760414399999, "quote_volume": 175384.137, "trades": 1051, "taker_buy_base": 24120.74, "taker_buy_quote": 112378.2315 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4.66, "high": 4.67, "low": 4.54, "close": 4.57, "volume": 99005.91, "close_time": 1760417999999, "quote_volume": 456895.7301, "trades": 2051, "taker_buy_base": 46510.85, "taker_buy_quote": 215192.2354 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 4.56, "high": 4.62, "low": 4.48, "close": 4.51, "volume": 59248.03, "close_time": 1760421599999, "quote_volume": 268665.1605, "trades": 1854, "taker_buy_base": 26053.16, "taker_buy_quote": 118266.9871 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 4.51, "high": 4.54, "low": 4.27, "close": 4.38, "volume": 147273.37, "close_time": 1760425199999, "quote_volume": 646292.1579, "trades": 3250, "taker_buy_base": 62727.7, "taker_buy_quote": 274929.5322 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 4.38, "high": 4.41, "low": 4.32, "close": 4.33, "volume": 101482.65, "close_time": 1760428799999, "quote_volume": 443357.7386, "trades": 2004, "taker_buy_base": 45030.14, "taker_buy_quote": 196769.1292 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 4.33, "high": 4.39, "low": 4.29, "close": 4.35, "volume": 99869.76, "close_time": 1760432399999, "quote_volume": 432601.3126, "trades": 1973, "taker_buy_base": 53897.38, "taker_buy_quote": 233763.9139 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 4.35, "high": 4.38, "low": 4.31, "close": 4.35, "volume": 45841.32, "close_time": 1760435999999, "quote_volume": 199562.7351, "trades": 1226, "taker_buy_base": 20944.57, "taker_buy_quote": 91248.0995 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 4.35, "high": 4.35, "low": 4.21, "close": 4.28, "volume": 70878.92, "close_time": 1760439599999, "quote_volume": 302867.5989, "trades": 1698, "taker_buy_base": 29606.45, "taker_buy_quote": 126582.8904 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 4.29, "high": 4.36, "low": 4.28, "close": 4.32, "volume": 50764.71, "close_time": 1760443199999, "quote_volume": 219697.8465, "trades": 1102, "taker_buy_base": 29630.08, "taker_buy_quote": 128268.9345 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 4.31, "high": 4.32, "low": 4.23, "close": 4.24, "volume": 44687.91, "close_time": 1760446799999, "quote_volume": 190874.1139, "trades": 1234, "taker_buy_base": 17085.35, "taker_buy_quote": 73018.3973 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 4.24, "high": 4.34, "low": 4.21, "close": 4.3, "volume": 92255.28, "close_time": 1760450399999, "quote_volume": 393209.2876, "trades": 1934, "taker_buy_base": 43381.23, "taker_buy_quote": 185242.7741 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 4.3, "high": 4.42, "low": 4.28, "close": 4.34, "volume": 161371.06, "close_time": 1760453999999, "quote_volume": 703593.0916, "trades": 2681, "taker_buy_base": 67556.12, "taker_buy_quote": 294495.9887 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 4.35, "high": 4.53, "low": 4.33, "close": 4.52, "volume": 106224.39, "close_time": 1760457599999, "quote_volume": 469277.2168, "trades": 2324, "taker_buy_base": 54819.47, "taker_buy_quote": 242413.3805 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4.52, "high": 4.6, "low": 4.46, "close": 4.49, "volume": 98323.6, "close_time": 1760461199999, "quote_volume": 444875.893, "trades": 2146, "taker_buy_base": 43500.76, "taker_buy_quote": 197064.2385 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 4.5, "high": 4.55, "low": 4.43, "close": 4.5, "volume": 87032.87, "close_time": 1760464799999, "quote_volume": 390149.3909, "trades": 2024, "taker_buy_base": 35039.5, "taker_buy_quote": 157525.8326 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 4.51, "high": 4.56, "low": 4.49, "close": 4.51, "volume": 39828.12, "close_time": 1760468399999, "quote_volume": 180321.7056, "trades": 1187, "taker_buy_base": 16182.62, "taker_buy_quote": 73323.2722 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 4.52, "high": 4.56, "low": 4.38, "close": 4.45, "volume": 78528.22, "close_time": 1760471999999, "quote_volume": 349519.3751, "trades": 2084, "taker_buy_base": 38068.01, "taker_buy_quote": 169529.2011 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4.46, "high": 4.48, "low": 4.43, "close": 4.46, "volume": 31035.84, "close_time": 1760475599999, "quote_volume": 138665.9668, "trades": 675, "taker_buy_base": 18302.1, "taker_buy_quote": 81834.4292 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 4.47, "high": 4.48, "low": 4.42, "close": 4.48, "volume": 60592.58, "close_time": 1760479199999, "quote_volume": 269348.5456, "trades": 804, "taker_buy_base": 26040.7, "taker_buy_quote": 115779.196 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 4.48, "high": 4.5, "low": 4.46, "close": 4.48, "volume": 21033.34, "close_time": 1760482799999, "quote_volume": 94216.6384, "trades": 603, "taker_buy_base": 9601.72, "taker_buy_quote": 43055.1725 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 4.47, "high": 4.52, "low": 4.47, "close": 4.51, "volume": 50330.06, "close_time": 1760486399999, "quote_volume": 226792.5217, "trades": 830, "taker_buy_base": 31153.96, "taker_buy_quote": 140452.3526 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.51, "high": 4.52, "low": 4.47, "close": 4.5, "volume": 56531.3, "close_time": 1760489999999, "quote_volume": 253963.718, "trades": 1294, "taker_buy_base": 33147.51, "taker_buy_quote": 148824.6495 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 4.5, "high": 4.51, "low": 4.45, "close": 4.5, "volume": 60062.36, "close_time": 1760493599999, "quote_volume": 269075.5582, "trades": 1326, "taker_buy_base": 19273.34, "taker_buy_quote": 86450.9018 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 4.5, "high": 4.56, "low": 4.49, "close": 4.51, "volume": 23588.41, "close_time": 1760497199999, "quote_volume": 106743.9918, "trades": 844, "taker_buy_base": 10351.1, "taker_buy_quote": 46889.6868 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 4.51, "high": 4.53, "low": 4.44, "close": 4.46, "volume": 23762.03, "close_time": 1760500799999, "quote_volume": 106209.7894, "trades": 822, "taker_buy_base": 9598.13, "taker_buy_quote": 42935.6808 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4.46, "high": 4.52, "low": 4.45, "close": 4.49, "volume": 98630.67, "close_time": 1760504399999, "quote_volume": 442429.5478, "trades": 1249, "taker_buy_base": 21005.38, "taker_buy_quote": 94260.1793 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 4.49, "high": 4.51, "low": 4.46, "close": 4.47, "volume": 34986.5, "close_time": 1760507999999, "quote_volume": 157148.4648, "trades": 1095, "taker_buy_base": 14069.82, "taker_buy_quote": 63199.1532 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 4.47, "high": 4.54, "low": 4.42, "close": 4.52, "volume": 71975.7, "close_time": 1760511599999, "quote_volume": 322464.1549, "trades": 1482, "taker_buy_base": 47008.96, "taker_buy_quote": 211000.8823 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 4.52, "high": 4.56, "low": 4.5, "close": 4.56, "volume": 56518.18, "close_time": 1760515199999, "quote_volume": 255279.3395, "trades": 1133, "taker_buy_base": 33573.82, "taker_buy_quote": 151670.2712 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4.56, "high": 4.64, "low": 4.54, "close": 4.57, "volume": 79230.89, "close_time": 1760518799999, "quote_volume": 363807.7941, "trades": 2320, "taker_buy_base": 31492.66, "taker_buy_quote": 144635.953 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 4.57, "high": 4.58, "low": 4.51, "close": 4.52, "volume": 45406.26, "close_time": 1760522399999, "quote_volume": 206404.5304, "trades": 1229, "taker_buy_base": 22902.45, "taker_buy_quote": 104162.9756 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 4.52, "high": 4.52, "low": 4.45, "close": 4.46, "volume": 62480.96, "close_time": 1760525999999, "quote_volume": 280490.8764, "trades": 1312, "taker_buy_base": 26221.37, "taker_buy_quote": 117783.4089 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 4.46, "high": 4.48, "low": 4.4, "close": 4.44, "volume": 26392.57, "close_time": 1760529599999, "quote_volume": 117579.7381, "trades": 820, "taker_buy_base": 12891.23, "taker_buy_quote": 57472.8255 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4.45, "high": 4.46, "low": 4.35, "close": 4.39, "volume": 77501.45, "close_time": 1760533199999, "quote_volume": 340231.2501, "trades": 1597, "taker_buy_base": 44108.19, "taker_buy_quote": 193570.2009 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 4.38, "high": 4.41, "low": 4.26, "close": 4.35, "volume": 112500.1, "close_time": 1760536799999, "quote_volume": 488634.5346, "trades": 3049, "taker_buy_base": 55797.98, "taker_buy_quote": 242559.1467 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 4.36, "high": 4.41, "low": 4.28, "close": 4.31, "volume": 67806.06, "close_time": 1760540399999, "quote_volume": 295611.9005, "trades": 2134, "taker_buy_base": 29361.29, "taker_buy_quote": 127988.6996 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 4.31, "high": 4.35, "low": 4.24, "close": 4.29, "volume": 44775.51, "close_time": 1760543999999, "quote_volume": 192212.6191, "trades": 1591, "taker_buy_base": 21391.46, "taker_buy_quote": 91929.4445 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 4.29, "high": 4.33, "low": 4.26, "close": 4.31, "volume": 39269.47, "close_time": 1760547599999, "quote_volume": 168718.5652, "trades": 1208, "taker_buy_base": 22791.36, "taker_buy_quote": 97917.1637 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 4.3, "high": 4.32, "low": 4.25, "close": 4.31, "volume": 47471.66, "close_time": 1760551199999, "quote_volume": 203174.5604, "trades": 1343, "taker_buy_base": 21226.55, "taker_buy_quote": 90975.9416 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 4.31, "high": 4.32, "low": 4.28, "close": 4.32, "volume": 31310.36, "close_time": 1760554799999, "quote_volume": 134587.1453, "trades": 871, "taker_buy_base": 13746.56, "taker_buy_quote": 59058.4982 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 4.32, "high": 4.32, "low": 4.23, "close": 4.25, "volume": 27045.1, "close_time": 1760558399999, "quote_volume": 115635.7329, "trades": 832, "taker_buy_base": 12527.06, "taker_buy_quote": 53596.5691 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 4.25, "high": 4.29, "low": 4.19, "close": 4.23, "volume": 54971.62, "close_time": 1760561999999, "quote_volume": 232648.9899, "trades": 1388, "taker_buy_base": 21059.27, "taker_buy_quote": 89281.56 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 4.23, "high": 4.27, "low": 4.19, "close": 4.22, "volume": 36211.32, "close_time": 1760565599999, "quote_volume": 153509.1681, "trades": 902, "taker_buy_base": 22300.4, "taker_buy_quote": 94683.9988 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 4.22, "high": 4.33, "low": 4.22, "close": 4.28, "volume": 99040.81, "close_time": 1760569199999, "quote_volume": 424603.5664, "trades": 1761, "taker_buy_base": 32423.88, "taker_buy_quote": 138793.4638 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 4.28, "high": 4.34, "low": 4.27, "close": 4.31, "volume": 34406.67, "close_time": 1760572799999, "quote_volume": 148234.7953, "trades": 1220, "taker_buy_base": 17072.38, "taker_buy_quote": 73541.9947 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.34, "low": 4.28, "close": 4.29, "volume": 42802.47, "close_time": 1760576399999, "quote_volume": 184587.2092, "trades": 1310, "taker_buy_base": 23746.23, "taker_buy_quote": 102416.128 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 4.29, "high": 4.34, "low": 4.29, "close": 4.33, "volume": 32218.42, "close_time": 1760579999999, "quote_volume": 139106.7389, "trades": 1103, "taker_buy_base": 17087.27, "taker_buy_quote": 73799.6567 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 4.33, "high": 4.36, "low": 4.29, "close": 4.33, "volume": 25981.43, "close_time": 1760583599999, "quote_volume": 112271.3169, "trades": 878, "taker_buy_base": 12391.05, "taker_buy_quote": 53571.13 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 4.32, "high": 4.33, "low": 4.26, "close": 4.27, "volume": 64195.71, "close_time": 1760587199999, "quote_volume": 275278.9189, "trades": 1040, "taker_buy_base": 31180.25, "taker_buy_quote": 133677.816 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4.26, "high": 4.28, "low": 4.21, "close": 4.23, "volume": 102190.31, "close_time": 1760590799999, "quote_volume": 434936.7055, "trades": 1630, "taker_buy_base": 30809.26, "taker_buy_quote": 131155.3189 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 4.24, "high": 4.27, "low": 4.21, "close": 4.24, "volume": 59591.41, "close_time": 1760594399999, "quote_volume": 252615.0916, "trades": 1700, "taker_buy_base": 30720.89, "taker_buy_quote": 130292.8863 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 4.24, "high": 4.35, "low": 4.24, "close": 4.35, "volume": 82979.83, "close_time": 1760597999999, "quote_volume": 357212.9584, "trades": 2241, "taker_buy_base": 59474.44, "taker_buy_quote": 256085.2215 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 4.35, "high": 4.35, "low": 4.28, "close": 4.31, "volume": 32249.22, "close_time": 1760601599999, "quote_volume": 139016.7249, "trades": 1359, "taker_buy_base": 15128.3, "taker_buy_quote": 65218.0187 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4.31, "high": 4.33, "low": 4.26, "close": 4.29, "volume": 79540.44, "close_time": 1760605199999, "quote_volume": 342428.1914, "trades": 1720, "taker_buy_base": 45744.19, "taker_buy_quote": 197237.9502 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 4.29, "high": 4.35, "low": 4.15, "close": 4.33, "volume": 131408.74, "close_time": 1760608799999, "quote_volume": 556320.1957, "trades": 4229, "taker_buy_base": 61790.61, "taker_buy_quote": 261898.5587 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 4.33, "high": 4.38, "low": 4.31, "close": 4.36, "volume": 45629.31, "close_time": 1760612399999, "quote_volume": 198582.9149, "trades": 1780, "taker_buy_base": 20435.26, "taker_buy_quote": 88981.0172 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 4.35, "high": 4.39, "low": 4.32, "close": 4.37, "volume": 33613.22, "close_time": 1760615999999, "quote_volume": 146431.6196, "trades": 1252, "taker_buy_base": 19211.53, "taker_buy_quote": 83681.3606 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4.36, "high": 4.39, "low": 4.34, "close": 4.36, "volume": 37902.13, "close_time": 1760619599999, "quote_volume": 165282.2673, "trades": 1681, "taker_buy_base": 17912.92, "taker_buy_quote": 78154.8389 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 4.36, "high": 4.37, "low": 4.29, "close": 4.32, "volume": 38851.98, "close_time": 1760623199999, "quote_volume": 168530.5121, "trades": 2338, "taker_buy_base": 19322.04, "taker_buy_quote": 83876.193 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 4.32, "high": 4.35, "low": 4.22, "close": 4.27, "volume": 75759.44, "close_time": 1760626799999, "quote_volume": 323817.832, "trades": 3659, "taker_buy_base": 34060.71, "taker_buy_quote": 145685.1755 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 4.27, "high": 4.29, "low": 4.08, "close": 4.12, "volume": 115531.07, "close_time": 1760630399999, "quote_volume": 484111.113, "trades": 3908, "taker_buy_base": 51724.84, "taker_buy_quote": 217464.0504 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 4.11, "high": 4.25, "low": 4.05, "close": 4.25, "volume": 138123.53, "close_time": 1760633999999, "quote_volume": 570240.1606, "trades": 5799, "taker_buy_base": 72183.97, "taker_buy_quote": 298131.5797 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 4.24, "high": 4.24, "low": 4.16, "close": 4.16, "volume": 55054.61, "close_time": 1760637599999, "quote_volume": 230898.5064, "trades": 2294, "taker_buy_base": 28979.16, "taker_buy_quote": 121640.286 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 4.16, "high": 4.19, "low": 4.12, "close": 4.16, "volume": 47948.7, "close_time": 1760641199999, "quote_volume": 198900.2367, "trades": 2022, "taker_buy_base": 23871.45, "taker_buy_quote": 99042.3126 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 4.16, "high": 4.18, "low": 4.05, "close": 4.1, "volume": 53366.06, "close_time": 1760644799999, "quote_volume": 219324.5678, "trades": 2192, "taker_buy_base": 22297.25, "taker_buy_quote": 91663.8771 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 4.1, "high": 4.11, "low": 4.0, "close": 4.03, "volume": 104228.89, "close_time": 1760648399999, "quote_volume": 419744.9434, "trades": 2080, "taker_buy_base": 46774.66, "taker_buy_quote": 188633.4675 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 4.03, "high": 4.1, "low": 4.02, "close": 4.1, "volume": 25431.3, "close_time": 1760651999999, "quote_volume": 103042.8342, "trades": 853, "taker_buy_base": 15486.55, "taker_buy_quote": 62774.7665 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 4.1, "high": 4.1, "low": 4.04, "close": 4.04, "volume": 29349.99, "close_time": 1760655599999, "quote_volume": 119600.5621, "trades": 911, "taker_buy_base": 16378.86, "taker_buy_quote": 66782.2209 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 4.04, "high": 4.09, "low": 4.04, "close": 4.07, "volume": 23970.97, "close_time": 1760659199999, "quote_volume": 97352.6656, "trades": 720, "taker_buy_base": 11837.21, "taker_buy_quote": 48110.2063 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.1, "low": 4.05, "close": 4.08, "volume": 40819.13, "close_time": 1760662799999, "quote_volume": 166200.7929, "trades": 1012, "taker_buy_base": 15538.96, "taker_buy_quote": 63384.5674 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 4.08, "high": 4.13, "low": 4.05, "close": 4.07, "volume": 40352.77, "close_time": 1760666399999, "quote_volume": 165319.4035, "trades": 939, "taker_buy_base": 21291.11, "taker_buy_quote": 87380.9917 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 4.08, "high": 4.1, "low": 4.04, "close": 4.09, "volume": 28315.83, "close_time": 1760669999999, "quote_volume": 115212.184, "trades": 839, "taker_buy_base": 16863.79, "taker_buy_quote": 68635.2791 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 4.09, "high": 4.12, "low": 4.07, "close": 4.11, "volume": 97665.39, "close_time": 1760673599999, "quote_volume": 400066.1368, "trades": 1495, "taker_buy_base": 49648.3, "taker_buy_quote": 203556.0584 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 4.11, "high": 4.11, "low": 4.07, "close": 4.07, "volume": 18489.79, "close_time": 1760677199999, "quote_volume": 75537.1989, "trades": 879, "taker_buy_base": 9934.75, "taker_buy_quote": 40618.4085 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 4.08, "high": 4.1, "low": 4.05, "close": 4.06, "volume": 30984.4, "close_time": 1760680799999, "quote_volume": 125986.4144, "trades": 914, "taker_buy_base": 13440.55, "taker_buy_quote": 54694.0109 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 4.05, "high": 4.08, "low": 3.89, "close": 3.92, "volume": 148958.21, "close_time": 1760684399999, "quote_volume": 590630.1496, "trades": 4337, "taker_buy_base": 61121.27, "taker_buy_quote": 242101.4362 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3.92, "high": 3.93, "low": 3.78, "close": 3.81, "volume": 225948.09, "close_time": 1760687999999, "quote_volume": 868867.1474, "trades": 6979, "taker_buy_base": 116649.44, "taker_buy_quote": 448816.7815 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.81, "high": 3.85, "low": 3.71, "close": 3.74, "volume": 249823.5, "close_time": 1760691599999, "quote_volume": 941083.2016, "trades": 6346, "taker_buy_base": 109871.2, "taker_buy_quote": 414038.5876 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 3.75, "high": 3.88, "low": 3.73, "close": 3.81, "volume": 127178.77, "close_time": 1760695199999, "quote_volume": 484004.0551, "trades": 3201, "taker_buy_base": 62045.19, "taker_buy_quote": 236077.1051 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3.81, "high": 3.83, "low": 3.73, "close": 3.81, "volume": 121546.43, "close_time": 1760698799999, "quote_volume": 460844.4619, "trades": 3654, "taker_buy_base": 57633.77, "taker_buy_quote": 218619.6417 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 3.81, "high": 3.94, "low": 3.79, "close": 3.89, "volume": 103381.6, "close_time": 1760702399999, "quote_volume": 400911.7346, "trades": 4573, "taker_buy_base": 55970.5, "taker_buy_quote": 217092.3031 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.88, "high": 3.91, "low": 3.83, "close": 3.84, "volume": 52417.89, "close_time": 1760705999999, "quote_volume": 203057.3275, "trades": 1850, "taker_buy_base": 23182.22, "taker_buy_quote": 89892.3659 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3.84, "high": 3.87, "low": 3.77, "close": 3.83, "volume": 137236.52, "close_time": 1760709599999, "quote_volume": 525426.3205, "trades": 3094, "taker_buy_base": 65656.24, "taker_buy_quote": 251692.8035 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3.83, "high": 3.86, "low": 3.74, "close": 3.81, "volume": 183569.15, "close_time": 1760713199999, "quote_volume": 696909.4842, "trades": 3813, "taker_buy_base": 92230.8, "taker_buy_quote": 350145.8557 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3.81, "high": 3.91, "low": 3.8, "close": 3.91, "volume": 67120.42, "close_time": 1760716799999, "quote_volume": 257987.1359, "trades": 2776, "taker_buy_base": 38290.92, "taker_buy_quote": 147227.6041 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.9, "high": 3.97, "low": 3.87, "close": 3.88, "volume": 85898.7, "close_time": 1760720399999, "quote_volume": 337800.9751, "trades": 3706, "taker_buy_base": 51531.89, "taker_buy_quote": 202862.9648 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3.89, "high": 3.93, "low": 3.88, "close": 3.92, "volume": 32038.05, "close_time": 1760723999999, "quote_volume": 124828.5783, "trades": 1416, "taker_buy_base": 18278.44, "taker_buy_quote": 71215.1423 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3.92, "high": 3.95, "low": 3.89, "close": 3.89, "volume": 37601.22, "close_time": 1760727599999, "quote_volume": 147537.9715, "trades": 1246, "taker_buy_base": 19463.04, "taker_buy_quote": 76452.0508 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3.9, "high": 3.91, "low": 3.84, "close": 3.87, "volume": 45434.38, "close_time": 1760731199999, "quote_volume": 175803.8201, "trades": 1329, "taker_buy_base": 20492.44, "taker_buy_quote": 79294.2329 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.86, "high": 3.93, "low": 3.85, "close": 3.91, "volume": 63483.61, "close_time": 1760734799999, "quote_volume": 248061.3196, "trades": 1334, "taker_buy_base": 39149.81, "taker_buy_quote": 153085.9771 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3.9, "high": 3.95, "low": 3.9, "close": 3.92, "volume": 20006.57, "close_time": 1760738399999, "quote_volume": 78527.7582, "trades": 655, "taker_buy_base": 9041.93, "taker_buy_quote": 35503.7501 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3.91, "high": 3.92, "low": 3.88, "close": 3.92, "volume": 31061.99, "close_time": 1760741999999, "quote_volume": 121298.6758, "trades": 644, "taker_buy_base": 18755.12, "taker_buy_quote": 73272.7933 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3.91, "high": 3.91, "low": 3.88, "close": 3.88, "volume": 21909.87, "close_time": 1760745599999, "quote_volume": 85239.877, "trades": 465, "taker_buy_base": 7988.97, "taker_buy_quote": 31094.887 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.89, "high": 3.91, "low": 3.86, "close": 3.91, "volume": 26315.91, "close_time": 1760749199999, "quote_volume": 102370.3569, "trades": 655, "taker_buy_base": 12658.89, "taker_buy_quote": 49251.0074 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3.91, "high": 3.96, "low": 3.9, "close": 3.95, "volume": 25269.96, "close_time": 1760752799999, "quote_volume": 99272.9389, "trades": 542, "taker_buy_base": 15249.21, "taker_buy_quote": 59890.5307 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3.95, "high": 4.0, "low": 3.94, "close": 3.96, "volume": 96246.95, "close_time": 1760756399999, "quote_volume": 382486.6085, "trades": 1483, "taker_buy_base": 51686.89, "taker_buy_quote": 205551.4337 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3.96, "high": 4.0, "low": 3.95, "close": 3.98, "volume": 71784.04, "close_time": 1760759999999, "quote_volume": 284760.1475, "trades": 1007, "taker_buy_base": 25390.84, "taker_buy_quote": 100851.2868 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.98, "high": 3.98, "low": 3.94, "close": 3.95, "volume": 31060.0, "close_time": 1760763599999, "quote_volume": 122898.5257, "trades": 716, "taker_buy_base": 14768.31, "taker_buy_quote": 58490.9671 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3.95, "high": 3.98, "low": 3.92, "close": 3.98, "volume": 36821.06, "close_time": 1760767199999, "quote_volume": 145791.9836, "trades": 656, "taker_buy_base": 22355.97, "taker_buy_quote": 88551.9963 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3.97, "high": 3.99, "low": 3.94, "close": 3.97, "volume": 34782.49, "close_time": 1760770799999, "quote_volume": 138069.8791, "trades": 541, "taker_buy_base": 16655.86, "taker_buy_quote": 66143.2601 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3.98, "high": 4.04, "low": 3.96, "close": 3.98, "volume": 70536.52, "close_time": 1760774399999, "quote_volume": 282054.2362, "trades": 1339, "taker_buy_base": 35837.28, "taker_buy_quote": 143574.2696 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.98, "high": 3.99, "low": 3.95, "close": 3.95, "volume": 59400.0, "close_time": 1760777999999, "quote_volume": 235763.8355, "trades": 749, "taker_buy_base": 24184.76, "taker_buy_quote": 96051.0804 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3.95, "high": 4.0, "low": 3.95, "close": 3.99, "volume": 25972.57, "close_time": 1760781599999, "quote_volume": 103399.1028, "trades": 622, "taker_buy_base": 14955.53, "taker_buy_quote": 59541.2431 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 3.99, "high": 4.01, "low": 3.97, "close": 3.99, "volume": 28639.28, "close_time": 1760785199999, "quote_volume": 114325.2122, "trades": 806, "taker_buy_base": 15909.44, "taker_buy_quote": 63534.9713 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 4.0, "high": 4.03, "low": 3.99, "close": 4.02, "volume": 31316.41, "close_time": 1760788799999, "quote_volume": 125453.7924, "trades": 755, "taker_buy_base": 16625.14, "taker_buy_quote": 66615.4785 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 4.02, "high": 4.03, "low": 3.98, "close": 3.99, "volume": 27787.23, "close_time": 1760792399999, "quote_volume": 111232.7271, "trades": 641, "taker_buy_base": 15687.73, "taker_buy_quote": 62843.0621 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3.98, "high": 3.98, "low": 3.9, "close": 3.91, "volume": 68318.86, "close_time": 1760795999999, "quote_volume": 268588.3162, "trades": 1143, "taker_buy_base": 22619.13, "taker_buy_quote": 89017.7077 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3.91, "high": 3.95, "low": 3.87, "close": 3.92, "volume": 57976.67, "close_time": 1760799599999, "quote_volume": 227175.3514, "trades": 1079, "taker_buy_base": 29292.33, "taker_buy_quote": 114799.647 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3.92, "high": 3.94, "low": 3.87, "close": 3.89, "volume": 35863.13, "close_time": 1760803199999, "quote_volume": 139838.3312, "trades": 1547, "taker_buy_base": 14833.75, "taker_buy_quote": 57856.5356 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.89, "high": 3.9, "low": 3.84, "close": 3.87, "volume": 45000.26, "close_time": 1760806799999, "quote_volume": 174155.9936, "trades": 1440, "taker_buy_base": 25312.62, "taker_buy_quote": 98024.4677 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3.87, "high": 3.93, "low": 3.85, "close": 3.92, "volume": 33797.98, "close_time": 1760810399999, "quote_volume": 131516.5421, "trades": 911, "taker_buy_base": 15634.36, "taker_buy_quote": 60885.1869 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3.92, "high": 3.93, "low": 3.88, "close": 3.88, "volume": 20119.02, "close_time": 1760813999999, "quote_volume": 78539.3076, "trades": 725, "taker_buy_base": 9973.58, "taker_buy_quote": 38958.2395 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3.88, "high": 3.92, "low": 3.88, "close": 3.91, "volume": 20603.25, "close_time": 1760817599999, "quote_volume": 80301.6143, "trades": 698, "taker_buy_base": 10928.07, "taker_buy_quote": 42600.3186 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.91, "high": 3.93, "low": 3.9, "close": 3.91, "volume": 22923.33, "close_time": 1760821199999, "quote_volume": 89772.0786, "trades": 697, "taker_buy_base": 12899.98, "taker_buy_quote": 50529.9146 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3.9, "high": 3.93, "low": 3.88, "close": 3.93, "volume": 47151.57, "close_time": 1760824799999, "quote_volume": 184108.6788, "trades": 1133, "taker_buy_base": 26751.97, "taker_buy_quote": 104595.3095 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3.93, "high": 3.94, "low": 3.89, "close": 3.89, "volume": 15974.89, "close_time": 1760828399999, "quote_volume": 62533.5743, "trades": 486, "taker_buy_base": 8339.89, "taker_buy_quote": 32675.8144 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3.89, "high": 3.9, "low": 3.88, "close": 3.9, "volume": 25653.08, "close_time": 1760831999999, "quote_volume": 99839.6479, "trades": 417, "taker_buy_base": 9961.58, "taker_buy_quote": 38795.1342 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 3.9, "low": 3.84, "close": 3.87, "volume": 40775.07, "close_time": 1760835599999, "quote_volume": 157560.0381, "trades": 842, "taker_buy_base": 14844.86, "taker_buy_quote": 57494.8133 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3.87, "high": 3.87, "low": 3.84, "close": 3.87, "volume": 23200.71, "close_time": 1760839199999, "quote_volume": 89526.1531, "trades": 330, "taker_buy_base": 14128.8, "taker_buy_quote": 54547.5792 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3.87, "high": 3.89, "low": 3.85, "close": 3.85, "volume": 31454.62, "close_time": 1760842799999, "quote_volume": 121555.0356, "trades": 773, "taker_buy_base": 11415.15, "taker_buy_quote": 44175.4323 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3.85, "high": 3.93, "low": 3.84, "close": 3.92, "volume": 48850.96, "close_time": 1760846399999, "quote_volume": 190879.8543, "trades": 802, "taker_buy_base": 32581.75, "taker_buy_quote": 127436.2731 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.92, "high": 3.92, "low": 3.88, "close": 3.89, "volume": 26901.51, "close_time": 1760849999999, "quote_volume": 104856.064, "trades": 407, "taker_buy_base": 15117.86, "taker_buy_quote": 58972.3581 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3.89, "high": 3.92, "low": 3.87, "close": 3.87, "volume": 16528.15, "close_time": 1760853599999, "quote_volume": 64383.1396, "trades": 504, "taker_buy_base": 8622.04, "taker_buy_quote": 33623.0344 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3.87, "high": 3.88, "low": 3.84, "close": 3.86, "volume": 35579.9, "close_time": 1760857199999, "quote_volume": 137219.2477, "trades": 756, "taker_buy_base": 13334.66, "taker_buy_quote": 51542.8316 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3.85, "high": 3.88, "low": 3.83, "close": 3.85, "volume": 23385.64, "close_time": 1760860799999, "quote_volume": 90124.0664, "trades": 483, "taker_buy_base": 10442.7, "taker_buy_quote": 40264.9632 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.86, "high": 3.91, "low": 3.81, "close": 3.85, "volume": 65561.55, "close_time": 1760864399999, "quote_volume": 252574.8196, "trades": 1573, "taker_buy_base": 30970.9, "taker_buy_quote": 119602.9588 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3.85, "high": 3.95, "low": 3.81, "close": 3.9, "volume": 75744.31, "close_time": 1760867999999, "quote_volume": 293256.9987, "trades": 1953, "taker_buy_base": 40075.0, "taker_buy_quote": 155105.5796 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3.9, "high": 3.97, "low": 3.88, "close": 3.95, "volume": 64459.53, "close_time": 1760871599999, "quote_volume": 253151.6406, "trades": 1355, "taker_buy_base": 34825.11, "taker_buy_quote": 136932.5766 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3.96, "high": 4.0, "low": 3.94, "close": 3.96, "volume": 52271.34, "close_time": 1760875199999, "quote_volume": 207431.2482, "trades": 1373, "taker_buy_base": 23959.74, "taker_buy_quote": 95191.5555 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.96, "high": 3.97, "low": 3.93, "close": 3.96, "volume": 40413.46, "close_time": 1760878799999, "quote_volume": 159734.9856, "trades": 1036, "taker_buy_base": 25542.87, "taker_buy_quote": 100995.6255 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3.96, "high": 4.05, "low": 3.95, "close": 4.04, "volume": 74977.68, "close_time": 1760882399999, "quote_volume": 299619.9121, "trades": 1439, "taker_buy_base": 47644.71, "taker_buy_quote": 190515.0111 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 4.04, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 68772.28, "close_time": 1760885999999, "quote_volume": 278584.3626, "trades": 2127, "taker_buy_base": 42832.94, "taker_buy_quote": 173649.332 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 4.07, "high": 4.08, "low": 4.03, "close": 4.04, "volume": 29030.6, "close_time": 1760889599999, "quote_volume": 117437.3312, "trades": 965, "taker_buy_base": 14201.47, "taker_buy_quote": 57473.6773 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 4.05, "high": 4.06, "low": 4.01, "close": 4.03, "volume": 61093.23, "close_time": 1760893199999, "quote_volume": 245880.5529, "trades": 1377, "taker_buy_base": 29345.16, "taker_buy_quote": 118184.135 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 4.04, "high": 4.08, "low": 4.02, "close": 4.02, "volume": 29836.08, "close_time": 1760896799999, "quote_volume": 120841.0313, "trades": 929, "taker_buy_base": 13345.23, "taker_buy_quote": 54117.4076 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 4.03, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 18777.04, "close_time": 1760900399999, "quote_volume": 75601.9461, "trades": 784, "taker_buy_base": 10080.63, "taker_buy_quote": 40597.9392 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.02, "volume": 33916.12, "close_time": 1760903999999, "quote_volume": 135986.0938, "trades": 766, "taker_buy_base": 16495.82, "taker_buy_quote": 66158.4776 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 4.02, "high": 4.03, "low": 4.0, "close": 4.02, "volume": 23836.69, "close_time": 1760907599999, "quote_volume": 95571.5396, "trades": 723, "taker_buy_base": 8575.31, "taker_buy_quote": 34443.6748 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 4.03, "high": 4.03, "low": 3.99, "close": 4.0, "volume": 36528.8, "close_time": 1760911199999, "quote_volume": 146238.7467, "trades": 819, "taker_buy_base": 18512.03, "taker_buy_quote": 74167.4528 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 4.01, "high": 4.04, "low": 4.0, "close": 4.02, "volume": 27680.26, "close_time": 1760914799999, "quote_volume": 111293.8245, "trades": 647, "taker_buy_base": 18506.87, "taker_buy_quote": 74454.8759 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 4.01, "high": 4.01, "low": 3.95, "close": 3.96, "volume": 48804.54, "close_time": 1760918399999, "quote_volume": 194286.7786, "trades": 1203, "taker_buy_base": 12482.72, "taker_buy_quote": 49708.5486 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.96, "high": 3.97, "low": 3.88, "close": 3.94, "volume": 113846.3, "close_time": 1760921999999, "quote_volume": 446166.4759, "trades": 1888, "taker_buy_base": 39397.34, "taker_buy_quote": 154654.7146 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3.94, "high": 3.95, "low": 3.91, "close": 3.93, "volume": 41397.88, "close_time": 1760925599999, "quote_volume": 162710.0319, "trades": 1059, "taker_buy_base": 24753.26, "taker_buy_quote": 97331.7569 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3.93, "high": 3.96, "low": 3.9, "close": 3.95, "volume": 42514.18, "close_time": 1760929199999, "quote_volume": 167271.2264, "trades": 922, "taker_buy_base": 21914.02, "taker_buy_quote": 86217.466 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3.96, "high": 4.09, "low": 3.94, "close": 4.08, "volume": 52052.7, "close_time": 1760932799999, "quote_volume": 209371.7015, "trades": 1101, "taker_buy_base": 25430.11, "taker_buy_quote": 101855.6815 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4.08, "high": 4.1, "low": 4.03, "close": 4.06, "volume": 54853.24, "close_time": 1760936399999, "quote_volume": 222385.7063, "trades": 1251, "taker_buy_base": 19854.39, "taker_buy_quote": 80633.9757 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 4.06, "high": 4.08, "low": 4.04, "close": 4.07, "volume": 31360.84, "close_time": 1760939999999, "quote_volume": 127366.0599, "trades": 993, "taker_buy_base": 13589.63, "taker_buy_quote": 55211.2817 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 4.07, "high": 4.14, "low": 4.06, "close": 4.12, "volume": 55417.3, "close_time": 1760943599999, "quote_volume": 227653.2377, "trades": 1125, "taker_buy_base": 32033.46, "taker_buy_quote": 131637.214 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 4.11, "high": 4.12, "low": 4.07, "close": 4.09, "volume": 45174.45, "close_time": 1760947199999, "quote_volume": 185020.9742, "trades": 908, "taker_buy_base": 19220.84, "taker_buy_quote": 78805.2995 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4.09, "high": 4.1, "low": 4.05, "close": 4.06, "volume": 28380.85, "close_time": 1760950799999, "quote_volume": 115510.1795, "trades": 741, "taker_buy_base": 13626.0, "taker_buy_quote": 55507.2962 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 4.06, "high": 4.07, "low": 4.03, "close": 4.06, "volume": 69476.22, "close_time": 1760954399999, "quote_volume": 281252.4094, "trades": 1048, "taker_buy_base": 23262.32, "taker_buy_quote": 94247.5589 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 4.06, "high": 4.1, "low": 4.03, "close": 4.05, "volume": 40028.95, "close_time": 1760957999999, "quote_volume": 162662.4573, "trades": 896, "taker_buy_base": 22178.02, "taker_buy_quote": 90105.5392 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 4.05, "high": 4.07, "low": 4.03, "close": 4.06, "volume": 49889.5, "close_time": 1760961599999, "quote_volume": 202050.0602, "trades": 1113, "taker_buy_base": 28486.66, "taker_buy_quote": 115427.1264 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4.05, "high": 4.07, "low": 4.03, "close": 4.04, "volume": 57886.9, "close_time": 1760965199999, "quote_volume": 234093.1681, "trades": 1064, "taker_buy_base": 18830.42, "taker_buy_quote": 76217.1998 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 4.04, "high": 4.08, "low": 4.02, "close": 4.07, "volume": 62202.72, "close_time": 1760968799999, "quote_volume": 252458.9917, "trades": 1263, "taker_buy_base": 39451.65, "taker_buy_quote": 160234.8084 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 4.08, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 53478.91, "close_time": 1760972399999, "quote_volume": 217568.5948, "trades": 1028, "taker_buy_base": 25806.1, "taker_buy_quote": 105038.1796 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 4.08, "high": 4.1, "low": 4.02, "close": 4.02, "volume": 35018.44, "close_time": 1760975999999, "quote_volume": 142348.7334, "trades": 1101, "taker_buy_base": 15927.57, "taker_buy_quote": 64788.2474 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4.02, "high": 4.02, "low": 3.95, "close": 3.98, "volume": 88603.68, "close_time": 1760979599999, "quote_volume": 352806.8668, "trades": 1927, "taker_buy_base": 36017.08, "taker_buy_quote": 143615.2486 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3.98, "high": 4.0, "low": 3.95, "close": 3.97, "volume": 35458.08, "close_time": 1760983199999, "quote_volume": 140837.8824, "trades": 825, "taker_buy_base": 16848.82, "taker_buy_quote": 66950.8184 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3.97, "high": 4.0, "low": 3.96, "close": 3.99, "volume": 21694.34, "close_time": 1760986799999, "quote_volume": 86310.6233, "trades": 596, "taker_buy_base": 12493.06, "taker_buy_quote": 49735.3852 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3.99, "high": 4.07, "low": 3.97, "close": 4.06, "volume": 151684.06, "close_time": 1760990399999, "quote_volume": 610459.6355, "trades": 2350, "taker_buy_base": 115935.82, "taker_buy_quote": 466489.7006 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 4.06, "high": 4.13, "low": 4.04, "close": 4.09, "volume": 110545.1, "close_time": 1760993999999, "quote_volume": 451980.5022, "trades": 1498, "taker_buy_base": 53951.41, "taker_buy_quote": 220402.7455 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 4.1, "high": 4.12, "low": 4.04, "close": 4.06, "volume": 33744.79, "close_time": 1760997599999, "quote_volume": 137969.9979, "trades": 999, "taker_buy_base": 16209.64, "taker_buy_quote": 66306.5567 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.04, "volume": 17893.65, "close_time": 1761001199999, "quote_volume": 72456.2841, "trades": 356, "taker_buy_base": 9640.92, "taker_buy_quote": 39063.5592 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 4.05, "high": 4.05, "low": 4.02, "close": 4.03, "volume": 18831.43, "close_time": 1761004799999, "quote_volume": 76025.0325, "trades": 367, "taker_buy_base": 8675.78, "taker_buy_quote": 35035.6206 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.05, "low": 4.02, "close": 4.02, "volume": 14096.17, "close_time": 1761008399999, "quote_volume": 56808.6196, "trades": 352, "taker_buy_base": 4689.61, "taker_buy_quote": 18903.6238 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 4.02, "high": 4.02, "low": 3.97, "close": 3.98, "volume": 26954.45, "close_time": 1761011999999, "quote_volume": 107630.722, "trades": 570, "taker_buy_base": 12342.42, "taker_buy_quote": 49302.8414 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3.98, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 43551.1, "close_time": 1761015599999, "quote_volume": 172691.5756, "trades": 852, "taker_buy_base": 18605.44, "taker_buy_quote": 73836.2277 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3.97, "high": 3.98, "low": 3.94, "close": 3.95, "volume": 47530.85, "close_time": 1761019199999, "quote_volume": 187918.8466, "trades": 560, "taker_buy_base": 9655.39, "taker_buy_quote": 38243.1721 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.95, "high": 3.95, "low": 3.84, "close": 3.86, "volume": 139056.47, "close_time": 1761022799999, "quote_volume": 541859.6414, "trades": 2366, "taker_buy_base": 67488.7, "taker_buy_quote": 262791.5359 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3.86, "high": 3.9, "low": 3.84, "close": 3.88, "volume": 54671.51, "close_time": 1761026399999, "quote_volume": 211367.8089, "trades": 1062, "taker_buy_base": 23100.0, "taker_buy_quote": 89431.1706 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3.88, "high": 3.9, "low": 3.86, "close": 3.88, "volume": 33555.27, "close_time": 1761029999999, "quote_volume": 130050.8957, "trades": 902, "taker_buy_base": 16541.78, "taker_buy_quote": 64180.6069 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3.88, "high": 3.9, "low": 3.85, "close": 3.88, "volume": 21886.25, "close_time": 1761033599999, "quote_volume": 84815.666, "trades": 924, "taker_buy_base": 10602.63, "taker_buy_quote": 41109.126 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.88, "high": 3.88, "low": 3.81, "close": 3.85, "volume": 50391.86, "close_time": 1761037199999, "quote_volume": 193823.3854, "trades": 948, "taker_buy_base": 18831.43, "taker_buy_quote": 72327.7053 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3.85, "high": 3.85, "low": 3.81, "close": 3.81, "volume": 53484.99, "close_time": 1761040799999, "quote_volume": 204549.0578, "trades": 714, "taker_buy_base": 11134.46, "taker_buy_quote": 42634.6807 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3.81, "high": 3.9, "low": 3.81, "close": 3.89, "volume": 62592.42, "close_time": 1761044399999, "quote_volume": 241610.497, "trades": 1193, "taker_buy_base": 40072.88, "taker_buy_quote": 154632.2419 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3.89, "high": 3.9, "low": 3.86, "close": 3.88, "volume": 23616.6, "close_time": 1761047999999, "quote_volume": 91655.4816, "trades": 730, "taker_buy_base": 11606.0, "taker_buy_quote": 45047.6203 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.88, "high": 3.95, "low": 3.87, "close": 3.9, "volume": 44175.56, "close_time": 1761051599999, "quote_volume": 172844.1321, "trades": 816, "taker_buy_base": 22030.46, "taker_buy_quote": 86326.5634 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3.91, "high": 3.94, "low": 3.89, "close": 3.91, "volume": 49390.74, "close_time": 1761055199999, "quote_volume": 193158.6404, "trades": 1431, "taker_buy_base": 26475.94, "taker_buy_quote": 103569.4419 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3.91, "high": 4.13, "low": 3.91, "close": 4.12, "volume": 148559.61, "close_time": 1761058799999, "quote_volume": 598745.9238, "trades": 2805, "taker_buy_base": 92510.84, "taker_buy_quote": 373002.7662 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 4.13, "high": 4.2, "low": 4.09, "close": 4.18, "volume": 102620.28, "close_time": 1761062399999, "quote_volume": 426924.6971, "trades": 2272, "taker_buy_base": 56195.14, "taker_buy_quote": 233870.7378 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4.18, "high": 4.26, "low": 4.14, "close": 4.15, "volume": 141318.77, "close_time": 1761065999999, "quote_volume": 594142.8582, "trades": 2232, "taker_buy_base": 70210.08, "taker_buy_quote": 295768.236 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 4.15, "high": 4.21, "low": 4.12, "close": 4.17, "volume": 97387.08, "close_time": 1761069599999, "quote_volume": 406454.6008, "trades": 2306, "taker_buy_base": 47669.62, "taker_buy_quote": 198990.7753 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 4.18, "high": 4.21, "low": 4.14, "close": 4.2, "volume": 39345.04, "close_time": 1761073199999, "quote_volume": 164194.0202, "trades": 1098, "taker_buy_base": 22992.15, "taker_buy_quote": 96004.3444 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 4.2, "high": 4.22, "low": 4.17, "close": 4.17, "volume": 38853.48, "close_time": 1761076799999, "quote_volume": 163102.8789, "trades": 969, "taker_buy_base": 20484.47, "taker_buy_quote": 86016.5574 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 4.17, "high": 4.18, "low": 4.07, "close": 4.1, "volume": 100504.24, "close_time": 1761080399999, "quote_volume": 413837.6732, "trades": 1757, "taker_buy_base": 40939.83, "taker_buy_quote": 168394.346 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 4.1, "high": 4.1, "low": 4.01, "close": 4.06, "volume": 56732.84, "close_time": 1761083999999, "quote_volume": 229723.2696, "trades": 1170, "taker_buy_base": 16423.47, "taker_buy_quote": 66483.3429 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 4.06, "high": 4.06, "low": 3.93, "close": 3.96, "volume": 51622.18, "close_time": 1761087599999, "quote_volume": 205450.1594, "trades": 1368, "taker_buy_base": 23000.02, "taker_buy_quote": 91558.1187 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3.96, "high": 3.97, "low": 3.88, "close": 3.89, "volume": 46168.69, "close_time": 1761091199999, "quote_volume": 180867.1517, "trades": 1218, "taker_buy_base": 14708.02, "taker_buy_quote": 57864.7625 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.89, "high": 3.93, "low": 3.87, "close": 3.91, "volume": 23389.81, "close_time": 1761094799999, "quote_volume": 91246.0987, "trades": 669, "taker_buy_base": 11849.95, "taker_buy_quote": 46207.2098 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3.9, "high": 3.94, "low": 3.89, "close": 3.92, "volume": 32807.86, "close_time": 1761098399999, "quote_volume": 128342.9699, "trades": 955, "taker_buy_base": 17844.41, "taker_buy_quote": 69826.4649 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3.92, "high": 3.94, "low": 3.91, "close": 3.91, "volume": 28484.77, "close_time": 1761101999999, "quote_volume": 111826.4568, "trades": 649, "taker_buy_base": 10698.69, "taker_buy_quote": 42054.8239 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3.91, "high": 3.94, "low": 3.89, "close": 3.93, "volume": 43325.9, "close_time": 1761105599999, "quote_volume": 169224.334, "trades": 838, "taker_buy_base": 19561.62, "taker_buy_quote": 76485.195 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.95, "volume": 34059.33, "close_time": 1761109199999, "quote_volume": 134383.0154, "trades": 1150, "taker_buy_base": 18064.84, "taker_buy_quote": 71338.0668 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3.95, "high": 3.95, "low": 3.87, "close": 3.9, "volume": 56309.23, "close_time": 1761112799999, "quote_volume": 220068.1879, "trades": 1642, "taker_buy_base": 18308.44, "taker_buy_quote": 71631.2178 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3.9, "high": 3.93, "low": 3.89, "close": 3.9, "volume": 37329.75, "close_time": 1761116399999, "quote_volume": 145997.4987, "trades": 857, "taker_buy_base": 23540.24, "taker_buy_quote": 92106.2196 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3.9, "high": 3.94, "low": 3.88, "close": 3.94, "volume": 60763.79, "close_time": 1761119999999, "quote_volume": 237529.5582, "trades": 1372, "taker_buy_base": 38797.12, "taker_buy_quote": 151814.2471 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.9, "volume": 40954.74, "close_time": 1761123599999, "quote_volume": 160472.1254, "trades": 1229, "taker_buy_base": 24379.13, "taker_buy_quote": 95559.6347 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3.9, "high": 3.91, "low": 3.85, "close": 3.88, "volume": 58310.44, "close_time": 1761127199999, "quote_volume": 226087.0678, "trades": 1339, "taker_buy_base": 29044.47, "taker_buy_quote": 112604.2358 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3.87, "high": 3.9, "low": 3.84, "close": 3.85, "volume": 52547.93, "close_time": 1761130799999, "quote_volume": 203272.7228, "trades": 1094, "taker_buy_base": 22016.45, "taker_buy_quote": 85316.9041 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3.86, "high": 3.94, "low": 3.81, "close": 3.9, "volume": 118000.72, "close_time": 1761134399999, "quote_volume": 458725.0419, "trades": 2190, "taker_buy_base": 48938.87, "taker_buy_quote": 190532.3907 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.91, "high": 3.93, "low": 3.88, "close": 3.9, "volume": 63490.43, "close_time": 1761137999999, "quote_volume": 248043.364, "trades": 1161, "taker_buy_base": 29381.28, "taker_buy_quote": 114808.1425 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3.91, "high": 4.0, "low": 3.9, "close": 4.0, "volume": 63580.3, "close_time": 1761141599999, "quote_volume": 250412.4501, "trades": 1601, "taker_buy_base": 40993.95, "taker_buy_quote": 161624.0919 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3.99, "high": 3.99, "low": 3.88, "close": 3.95, "volume": 107980.84, "close_time": 1761145199999, "quote_volume": 423777.6053, "trades": 2867, "taker_buy_base": 46735.31, "taker_buy_quote": 183512.6327 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3.95, "high": 3.98, "low": 3.89, "close": 3.92, "volume": 71102.36, "close_time": 1761148799999, "quote_volume": 279180.7502, "trades": 1737, "taker_buy_base": 28838.22, "taker_buy_quote": 113288.9506 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.92, "high": 3.94, "low": 3.88, "close": 3.89, "volume": 64186.38, "close_time": 1761152399999, "quote_volume": 250946.268, "trades": 1939, "taker_buy_base": 34356.41, "taker_buy_quote": 134318.8455 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3.9, "high": 3.91, "low": 3.84, "close": 3.85, "volume": 43821.01, "close_time": 1761155999999, "quote_volume": 170094.4956, "trades": 1107, "taker_buy_base": 13222.6, "taker_buy_quote": 51320.9356 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3.85, "high": 3.87, "low": 3.82, "close": 3.83, "volume": 33754.58, "close_time": 1761159599999, "quote_volume": 129729.34, "trades": 1155, "taker_buy_base": 17893.04, "taker_buy_quote": 68830.2902 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3.84, "high": 3.88, "low": 3.8, "close": 3.84, "volume": 48905.45, "close_time": 1761163199999, "quote_volume": 187919.7338, "trades": 1520, "taker_buy_base": 23194.8, "taker_buy_quote": 89203.9898 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.83, "high": 3.85, "low": 3.78, "close": 3.8, "volume": 70334.29, "close_time": 1761166799999, "quote_volume": 268666.6633, "trades": 1240, "taker_buy_base": 43801.99, "taker_buy_quote": 167477.7271 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3.79, "high": 3.79, "low": 3.67, "close": 3.73, "volume": 129361.43, "close_time": 1761170399999, "quote_volume": 481916.105, "trades": 3619, "taker_buy_base": 66953.94, "taker_buy_quote": 249458.3996 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 3.73, "high": 3.75, "low": 3.7, "close": 3.72, "volume": 74458.45, "close_time": 1761173999999, "quote_volume": 277198.4715, "trades": 1838, "taker_buy_base": 32495.4, "taker_buy_quote": 121101.4147 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 3.72, "high": 3.82, "low": 3.72, "close": 3.8, "volume": 51410.46, "close_time": 1761177599999, "quote_volume": 193903.2845, "trades": 1405, "taker_buy_base": 29678.94, "taker_buy_quote": 111957.8224 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 3.81, "low": 3.77, "close": 3.79, "volume": 37982.9, "close_time": 1761181199999, "quote_volume": 144090.17, "trades": 967, "taker_buy_base": 13260.52, "taker_buy_quote": 50295.484 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3.8, "high": 3.84, "low": 3.79, "close": 3.79, "volume": 43718.08, "close_time": 1761184799999, "quote_volume": 166587.3215, "trades": 995, "taker_buy_base": 25158.02, "taker_buy_quote": 96021.8241 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3.79, "high": 3.82, "low": 3.78, "close": 3.8, "volume": 65339.63, "close_time": 1761188399999, "quote_volume": 248406.2086, "trades": 872, "taker_buy_base": 23121.99, "taker_buy_quote": 88034.8359 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3.8, "high": 3.83, "low": 3.8, "close": 3.81, "volume": 61322.81, "close_time": 1761191999999, "quote_volume": 234225.849, "trades": 1220, "taker_buy_base": 34123.77, "taker_buy_quote": 130358.4591 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.82, "high": 3.85, "low": 3.81, "close": 3.82, "volume": 28083.05, "close_time": 1761195599999, "quote_volume": 107468.659, "trades": 1208, "taker_buy_base": 15191.74, "taker_buy_quote": 58139.0879 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3.82, "high": 3.85, "low": 3.81, "close": 3.84, "volume": 19935.97, "close_time": 1761199199999, "quote_volume": 76339.7107, "trades": 740, "taker_buy_base": 12127.68, "taker_buy_quote": 46471.5789 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3.85, "high": 3.91, "low": 3.84, "close": 3.91, "volume": 55098.35, "close_time": 1761202799999, "quote_volume": 214384.7219, "trades": 1800, "taker_buy_base": 32723.03, "taker_buy_quote": 127427.133 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3.91, "high": 3.91, "low": 3.87, "close": 3.88, "volume": 31438.76, "close_time": 1761206399999, "quote_volume": 122157.3287, "trades": 695, "taker_buy_base": 13756.26, "taker_buy_quote": 53514.1351 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.88, "high": 3.92, "low": 3.88, "close": 3.89, "volume": 52125.24, "close_time": 1761209999999, "quote_volume": 203249.8008, "trades": 1169, "taker_buy_base": 25989.2, "taker_buy_quote": 101376.2124 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3.89, "high": 3.9, "low": 3.85, "close": 3.87, "volume": 52864.86, "close_time": 1761213599999, "quote_volume": 204610.3974, "trades": 963, "taker_buy_base": 11911.04, "taker_buy_quote": 46205.6056 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3.87, "high": 3.88, "low": 3.84, "close": 3.84, "volume": 32646.87, "close_time": 1761217199999, "quote_volume": 126067.6538, "trades": 633, "taker_buy_base": 15172.4, "taker_buy_quote": 58619.8611 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3.84, "high": 3.85, "low": 3.8, "close": 3.82, "volume": 33662.67, "close_time": 1761220799999, "quote_volume": 128760.4354, "trades": 797, "taker_buy_base": 13899.14, "taker_buy_quote": 53187.985 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.82, "high": 3.82, "low": 3.77, "close": 3.81, "volume": 51845.47, "close_time": 1761224399999, "quote_volume": 196969.1853, "trades": 1159, "taker_buy_base": 25394.42, "taker_buy_quote": 96539.7572 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3.81, "high": 3.85, "low": 3.78, "close": 3.83, "volume": 80869.23, "close_time": 1761227999999, "quote_volume": 308621.7128, "trades": 1898, "taker_buy_base": 35426.71, "taker_buy_quote": 135255.9955 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3.83, "high": 3.86, "low": 3.8, "close": 3.83, "volume": 49532.85, "close_time": 1761231599999, "quote_volume": 189961.4559, "trades": 1347, "taker_buy_base": 25726.73, "taker_buy_quote": 98657.3418 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3.84, "high": 3.92, "low": 3.83, "close": 3.89, "volume": 105813.79, "close_time": 1761235199999, "quote_volume": 410251.5661, "trades": 2072, "taker_buy_base": 74839.58, "taker_buy_quote": 290351.0665 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.89, "high": 3.95, "low": 3.88, "close": 3.94, "volume": 41969.15, "close_time": 1761238799999, "quote_volume": 164157.8671, "trades": 1427, "taker_buy_base": 25346.11, "taker_buy_quote": 99126.9188 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3.94, "high": 4.0, "low": 3.9, "close": 3.97, "volume": 50729.61, "close_time": 1761242399999, "quote_volume": 200155.765, "trades": 1498, "taker_buy_base": 29434.48, "taker_buy_quote": 116206.8882 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3.98, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 64760.87, "close_time": 1761245999999, "quote_volume": 257207.7449, "trades": 1778, "taker_buy_base": 35324.2, "taker_buy_quote": 140334.6542 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3.98, "high": 3.98, "low": 3.94, "close": 3.96, "volume": 28956.98, "close_time": 1761249599999, "quote_volume": 114686.7085, "trades": 909, "taker_buy_base": 13133.07, "taker_buy_quote": 52039.8831 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.96, "high": 3.97, "low": 3.91, "close": 3.92, "volume": 22492.65, "close_time": 1761253199999, "quote_volume": 88669.305, "trades": 764, "taker_buy_base": 9247.0, "taker_buy_quote": 36473.5787 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.92, "volume": 31924.98, "close_time": 1761256799999, "quote_volume": 125129.976, "trades": 796, "taker_buy_base": 18855.06, "taker_buy_quote": 73941.7146 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3.92, "high": 3.94, "low": 3.91, "close": 3.93, "volume": 16456.51, "close_time": 1761260399999, "quote_volume": 64655.2401, "trades": 486, "taker_buy_base": 9135.55, "taker_buy_quote": 35898.7295 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.95, "volume": 21790.14, "close_time": 1761263999999, "quote_volume": 85722.2269, "trades": 445, "taker_buy_base": 9554.2, "taker_buy_quote": 37613.8032 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 3.96, "low": 3.92, "close": 3.95, "volume": 33965.22, "close_time": 1761267599999, "quote_volume": 133702.0983, "trades": 1179, "taker_buy_base": 15199.68, "taker_buy_quote": 59902.4555 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3.95, "high": 3.97, "low": 3.92, "close": 3.93, "volume": 22220.92, "close_time": 1761271199999, "quote_volume": 87536.5812, "trades": 887, "taker_buy_base": 10786.43, "taker_buy_quote": 42512.4857 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3.93, "high": 3.94, "low": 3.91, "close": 3.92, "volume": 32040.08, "close_time": 1761274799999, "quote_volume": 125850.1441, "trades": 860, "taker_buy_base": 16766.83, "taker_buy_quote": 65883.3618 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3.93, "high": 3.93, "low": 3.89, "close": 3.92, "volume": 33199.61, "close_time": 1761278399999, "quote_volume": 129721.8467, "trades": 1068, "taker_buy_base": 13286.09, "taker_buy_quote": 51900.3974 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.91, "high": 4.0, "low": 3.9, "close": 3.99, "volume": 36621.99, "close_time": 1761281999999, "quote_volume": 145034.0819, "trades": 1261, "taker_buy_base": 22258.56, "taker_buy_quote": 88142.1554 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3.99, "high": 4.01, "low": 3.97, "close": 3.98, "volume": 31369.35, "close_time": 1761285599999, "quote_volume": 125154.1385, "trades": 989, "taker_buy_base": 14330.91, "taker_buy_quote": 57228.4298 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3.99, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 50934.89, "close_time": 1761289199999, "quote_volume": 201990.1188, "trades": 1206, "taker_buy_base": 24771.97, "taker_buy_quote": 98309.5853 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3.96, "high": 3.98, "low": 3.92, "close": 3.94, "volume": 39684.99, "close_time": 1761292799999, "quote_volume": 156752.6383, "trades": 936, "taker_buy_base": 17460.22, "taker_buy_quote": 68990.7674 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.94, "high": 3.99, "low": 3.92, "close": 3.95, "volume": 34184.85, "close_time": 1761296399999, "quote_volume": 134893.8708, "trades": 825, "taker_buy_base": 18152.09, "taker_buy_quote": 71686.779 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3.95, "high": 3.97, "low": 3.92, "close": 3.93, "volume": 13445.44, "close_time": 1761299999999, "quote_volume": 53058.8337, "trades": 480, "taker_buy_base": 5030.03, "taker_buy_quote": 19874.0455 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3.93, "high": 3.94, "low": 3.9, "close": 3.91, "volume": 49402.64, "close_time": 1761303599999, "quote_volume": 193789.3029, "trades": 863, "taker_buy_base": 27741.63, "taker_buy_quote": 108877.4329 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3.91, "high": 3.93, "low": 3.88, "close": 3.92, "volume": 24484.33, "close_time": 1761307199999, "quote_volume": 95610.6968, "trades": 582, "taker_buy_base": 13747.45, "taker_buy_quote": 53721.1954 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.92, "high": 4.01, "low": 3.9, "close": 3.95, "volume": 91814.4, "close_time": 1761310799999, "quote_volume": 363493.0898, "trades": 1985, "taker_buy_base": 57146.81, "taker_buy_quote": 226614.4078 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3.95, "high": 3.96, "low": 3.88, "close": 3.91, "volume": 54659.23, "close_time": 1761314399999, "quote_volume": 213960.8665, "trades": 1207, "taker_buy_base": 20035.94, "taker_buy_quote": 78548.972 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3.91, "high": 3.92, "low": 3.79, "close": 3.85, "volume": 221174.35, "close_time": 1761317999999, "quote_volume": 849852.3308, "trades": 2731, "taker_buy_base": 111159.67, "taker_buy_quote": 425882.9775 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3.84, "high": 3.86, "low": 3.8, "close": 3.81, "volume": 47312.57, "close_time": 1761321599999, "quote_volume": 181316.6088, "trades": 1212, "taker_buy_base": 25434.25, "taker_buy_quote": 97539.8612 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.81, "high": 3.85, "low": 3.79, "close": 3.82, "volume": 80182.68, "close_time": 1761325199999, "quote_volume": 306530.5405, "trades": 1248, "taker_buy_base": 47711.6, "taker_buy_quote": 182635.4551 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.83, "volume": 46689.02, "close_time": 1761328799999, "quote_volume": 178730.8907, "trades": 677, "taker_buy_base": 15757.62, "taker_buy_quote": 60427.7526 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3.83, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 22353.87, "close_time": 1761332399999, "quote_volume": 85769.2777, "trades": 516, "taker_buy_base": 10521.07, "taker_buy_quote": 40382.5045 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3.83, "high": 3.87, "low": 3.83, "close": 3.83, "volume": 48135.75, "close_time": 1761335999999, "quote_volume": 185261.2925, "trades": 1140, "taker_buy_base": 19023.31, "taker_buy_quote": 73244.3691 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.83, "high": 3.87, "low": 3.82, "close": 3.85, "volume": 41489.98, "close_time": 1761339599999, "quote_volume": 159517.6227, "trades": 985, "taker_buy_base": 24334.4, "taker_buy_quote": 93592.5621 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3.85, "high": 3.87, "low": 3.84, "close": 3.85, "volume": 41675.66, "close_time": 1761343199999, "quote_volume": 160665.5394, "trades": 889, "taker_buy_base": 18697.43, "taker_buy_quote": 72154.5234 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3.85, "high": 3.87, "low": 3.84, "close": 3.84, "volume": 20701.53, "close_time": 1761346799999, "quote_volume": 79850.0293, "trades": 466, "taker_buy_base": 11949.41, "taker_buy_quote": 46117.7073 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3.84, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 33425.06, "close_time": 1761350399999, "quote_volume": 128196.2016, "trades": 643, "taker_buy_base": 16258.49, "taker_buy_quote": 62391.7562 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.83, "high": 3.84, "low": 3.8, "close": 3.81, "volume": 43655.65, "close_time": 1761353999999, "quote_volume": 166737.6569, "trades": 599, "taker_buy_base": 18737.85, "taker_buy_quote": 71602.3849 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3.81, "high": 3.84, "low": 3.79, "close": 3.83, "volume": 44914.94, "close_time": 1761357599999, "quote_volume": 171430.5295, "trades": 755, "taker_buy_base": 23172.03, "taker_buy_quote": 88479.6587 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.82, "high": 3.83, "low": 3.81, "close": 3.83, "volume": 29950.85, "close_time": 1761361199999, "quote_volume": 114515.0868, "trades": 514, "taker_buy_base": 16274.11, "taker_buy_quote": 62229.8504 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 45487.74, "close_time": 1761364799999, "quote_volume": 174091.4557, "trades": 930, "taker_buy_base": 27573.17, "taker_buy_quote": 105593.3715 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.82, "high": 3.85, "low": 3.8, "close": 3.81, "volume": 29657.6, "close_time": 1761368399999, "quote_volume": 113403.3581, "trades": 533, "taker_buy_base": 13101.59, "taker_buy_quote": 50124.6666 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.81, "high": 3.81, "low": 3.76, "close": 3.79, "volume": 53235.29, "close_time": 1761371999999, "quote_volume": 201384.4403, "trades": 693, "taker_buy_base": 19919.37, "taker_buy_quote": 75282.8011 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.79, "high": 3.8, "low": 3.78, "close": 3.79, "volume": 51195.77, "close_time": 1761375599999, "quote_volume": 194114.5587, "trades": 839, "taker_buy_base": 29633.37, "taker_buy_quote": 112439.5908 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.78, "high": 3.81, "low": 3.77, "close": 3.77, "volume": 47044.28, "close_time": 1761379199999, "quote_volume": 178156.6139, "trades": 843, "taker_buy_base": 19951.52, "taker_buy_quote": 75610.0704 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.78, "high": 3.82, "low": 3.77, "close": 3.82, "volume": 27854.05, "close_time": 1761382799999, "quote_volume": 105661.2679, "trades": 567, "taker_buy_base": 15661.37, "taker_buy_quote": 59453.1184 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.82, "high": 3.82, "low": 3.77, "close": 3.77, "volume": 29321.11, "close_time": 1761386399999, "quote_volume": 111273.3905, "trades": 428, "taker_buy_base": 11523.74, "taker_buy_quote": 43779.4792 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.78, "high": 3.79, "low": 3.76, "close": 3.77, "volume": 34235.64, "close_time": 1761389999999, "quote_volume": 129336.34, "trades": 771, "taker_buy_base": 18429.59, "taker_buy_quote": 69675.1336 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.77, "high": 3.79, "low": 3.76, "close": 3.79, "volume": 32342.48, "close_time": 1761393599999, "quote_volume": 122097.226, "trades": 453, "taker_buy_base": 16868.86, "taker_buy_quote": 63714.6951 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.78, "high": 3.8, "low": 3.77, "close": 3.77, "volume": 36429.51, "close_time": 1761397199999, "quote_volume": 137946.2493, "trades": 737, "taker_buy_base": 17828.86, "taker_buy_quote": 67547.1541 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.77, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 64518.28, "close_time": 1761400799999, "quote_volume": 242455.7185, "trades": 730, "taker_buy_base": 31442.98, "taker_buy_quote": 118247.169 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.76, "high": 3.81, "low": 3.74, "close": 3.8, "volume": 65759.29, "close_time": 1761404399999, "quote_volume": 247641.8511, "trades": 1018, "taker_buy_base": 40999.96, "taker_buy_quote": 154520.1723 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.8, "high": 3.82, "low": 3.79, "close": 3.81, "volume": 53625.08, "close_time": 1761407999999, "quote_volume": 203971.2608, "trades": 815, "taker_buy_base": 28935.99, "taker_buy_quote": 110108.2183 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.81, "high": 3.84, "low": 3.8, "close": 3.82, "volume": 55905.79, "close_time": 1761411599999, "quote_volume": 213580.058, "trades": 784, "taker_buy_base": 32566.84, "taker_buy_quote": 124484.361 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 31869.21, "close_time": 1761415199999, "quote_volume": 122085.1611, "trades": 441, "taker_buy_base": 16138.82, "taker_buy_quote": 61839.4407 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.83, "high": 3.88, "low": 3.82, "close": 3.86, "volume": 40074.43, "close_time": 1761418799999, "quote_volume": 154573.262, "trades": 733, "taker_buy_base": 20889.83, "taker_buy_quote": 80542.6438 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.86, "high": 3.87, "low": 3.84, "close": 3.86, "volume": 25583.0, "close_time": 1761422399999, "quote_volume": 98604.7346, "trades": 574, "taker_buy_base": 7713.76, "taker_buy_quote": 29766.019 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.86, "high": 3.87, "low": 3.84, "close": 3.85, "volume": 33833.36, "close_time": 1761425999999, "quote_volume": 130385.968, "trades": 853, "taker_buy_base": 10587.11, "taker_buy_quote": 40850.3695 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.85, "high": 3.86, "low": 3.81, "close": 3.84, "volume": 33451.94, "close_time": 1761429599999, "quote_volume": 128126.9496, "trades": 1236, "taker_buy_base": 15907.69, "taker_buy_quote": 60941.2658 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.83, "high": 3.85, "low": 3.81, "close": 3.83, "volume": 29332.6, "close_time": 1761433199999, "quote_volume": 112439.7444, "trades": 764, "taker_buy_base": 16349.31, "taker_buy_quote": 62753.1646 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.83, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 23659.33, "close_time": 1761436799999, "quote_volume": 90351.1614, "trades": 770, "taker_buy_base": 8079.33, "taker_buy_quote": 30896.2793 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 3.84, "low": 3.8, "close": 3.83, "volume": 24104.33, "close_time": 1761440399999, "quote_volume": 92157.0237, "trades": 567, "taker_buy_base": 12337.62, "taker_buy_quote": 47175.7266 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.82, "high": 3.83, "low": 3.77, "close": 3.79, "volume": 54206.81, "close_time": 1761443999999, "quote_volume": 206284.3479, "trades": 1157, "taker_buy_base": 25132.64, "taker_buy_quote": 95720.431 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.78, "high": 3.79, "low": 3.73, "close": 3.75, "volume": 57296.86, "close_time": 1761447599999, "quote_volume": 215272.8721, "trades": 991, "taker_buy_base": 18623.19, "taker_buy_quote": 70156.5294 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.74, "volume": 30525.0, "close_time": 1761451199999, "quote_volume": 114240.9615, "trades": 515, "taker_buy_base": 14558.39, "taker_buy_quote": 54553.5501 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.74, "high": 3.79, "low": 3.74, "close": 3.78, "volume": 41652.83, "close_time": 1761454799999, "quote_volume": 156725.703, "trades": 620, "taker_buy_base": 26204.6, "taker_buy_quote": 98562.2844 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.78, "high": 3.81, "low": 3.77, "close": 3.8, "volume": 27084.57, "close_time": 1761458399999, "quote_volume": 102498.598, "trades": 414, "taker_buy_base": 12827.46, "taker_buy_quote": 48572.7659 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.8, "high": 3.81, "low": 3.78, "close": 3.79, "volume": 17913.28, "close_time": 1761461999999, "quote_volume": 67959.9614, "trades": 322, "taker_buy_base": 8166.05, "taker_buy_quote": 31004.8924 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.8, "high": 3.81, "low": 3.78, "close": 3.8, "volume": 30406.13, "close_time": 1761465599999, "quote_volume": 115494.7345, "trades": 426, "taker_buy_base": 17606.26, "taker_buy_quote": 66890.3773 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.8, "high": 3.83, "low": 3.79, "close": 3.82, "volume": 62294.54, "close_time": 1761469199999, "quote_volume": 237605.1254, "trades": 923, "taker_buy_base": 32145.85, "taker_buy_quote": 122750.9159 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.82, "high": 3.9, "low": 3.8, "close": 3.88, "volume": 76567.9, "close_time": 1761472799999, "quote_volume": 295778.1225, "trades": 1116, "taker_buy_base": 43517.42, "taker_buy_quote": 168072.2224 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.88, "high": 3.88, "low": 3.83, "close": 3.84, "volume": 33448.07, "close_time": 1761476399999, "quote_volume": 128708.4509, "trades": 442, "taker_buy_base": 12178.7, "taker_buy_quote": 46898.5028 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.84, "high": 3.91, "low": 3.82, "close": 3.9, "volume": 63849.35, "close_time": 1761479999999, "quote_volume": 247009.7065, "trades": 969, "taker_buy_base": 32144.74, "taker_buy_quote": 124367.8665 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.9, "high": 3.91, "low": 3.88, "close": 3.9, "volume": 66276.9, "close_time": 1761483599999, "quote_volume": 258335.0635, "trades": 868, "taker_buy_base": 28613.15, "taker_buy_quote": 111549.4042 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.9, "high": 3.93, "low": 3.89, "close": 3.91, "volume": 63333.94, "close_time": 1761487199999, "quote_volume": 247459.72, "trades": 741, "taker_buy_base": 31149.32, "taker_buy_quote": 121743.353 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.91, "high": 3.91, "low": 3.88, "close": 3.9, "volume": 60575.72, "close_time": 1761490799999, "quote_volume": 235618.6734, "trades": 1078, "taker_buy_base": 25092.56, "taker_buy_quote": 97624.9599 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.89, "high": 3.92, "low": 3.89, "close": 3.91, "volume": 29049.36, "close_time": 1761494399999, "quote_volume": 113298.8278, "trades": 413, "taker_buy_base": 14827.13, "taker_buy_quote": 57908.2914 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.91, "high": 3.92, "low": 3.87, "close": 3.88, "volume": 45710.71, "close_time": 1761497999999, "quote_volume": 177720.6235, "trades": 648, "taker_buy_base": 17736.18, "taker_buy_quote": 68981.7773 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.88, "high": 3.89, "low": 3.87, "close": 3.88, "volume": 30473.06, "close_time": 1761501599999, "quote_volume": 118096.3213, "trades": 509, "taker_buy_base": 15431.32, "taker_buy_quote": 59841.1769 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.88, "high": 3.89, "low": 3.87, "close": 3.88, "volume": 13468.9, "close_time": 1761505199999, "quote_volume": 52303.9123, "trades": 222, "taker_buy_base": 7285.07, "taker_buy_quote": 28302.7096 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.88, "high": 3.89, "low": 3.86, "close": 3.88, "volume": 31211.66, "close_time": 1761508799999, "quote_volume": 121009.7567, "trades": 471, "taker_buy_base": 15607.91, "taker_buy_quote": 60550.6628 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.88, "high": 3.89, "low": 3.85, "close": 3.86, "volume": 33017.61, "close_time": 1761512399999, "quote_volume": 127649.5201, "trades": 604, "taker_buy_base": 11749.36, "taker_buy_quote": 45441.3584 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.86, "high": 3.9, "low": 3.85, "close": 3.88, "volume": 14982.33, "close_time": 1761515999999, "quote_volume": 57968.1835, "trades": 494, "taker_buy_base": 7372.89, "taker_buy_quote": 28541.9805 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.89, "high": 3.98, "low": 3.89, "close": 3.98, "volume": 64624.4, "close_time": 1761519599999, "quote_volume": 255107.1708, "trades": 2065, "taker_buy_base": 38022.11, "taker_buy_quote": 150168.2511 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.98, "high": 4.01, "low": 3.97, "close": 3.99, "volume": 45740.46, "close_time": 1761523199999, "quote_volume": 182487.9635, "trades": 886, "taker_buy_base": 25326.76, "taker_buy_quote": 101087.5477 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4.0, "high": 4.04, "low": 3.99, "close": 4.03, "volume": 58682.62, "close_time": 1761526799999, "quote_volume": 235691.836, "trades": 906, "taker_buy_base": 28151.02, "taker_buy_quote": 113117.2491 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 4.03, "high": 4.08, "low": 4.02, "close": 4.08, "volume": 45566.52, "close_time": 1761530399999, "quote_volume": 184616.4734, "trades": 676, "taker_buy_base": 21867.92, "taker_buy_quote": 88598.54 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 4.08, "high": 4.1, "low": 4.05, "close": 4.06, "volume": 45619.85, "close_time": 1761533999999, "quote_volume": 185666.7685, "trades": 715, "taker_buy_base": 14526.93, "taker_buy_quote": 59159.5287 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 4.06, "high": 4.1, "low": 4.05, "close": 4.07, "volume": 41888.95, "close_time": 1761537599999, "quote_volume": 170609.3362, "trades": 680, "taker_buy_base": 17497.3, "taker_buy_quote": 71309.5945 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4.07, "high": 4.12, "low": 4.05, "close": 4.11, "volume": 31427.49, "close_time": 1761541199999, "quote_volume": 128193.8533, "trades": 706, "taker_buy_base": 17071.31, "taker_buy_quote": 69685.7047 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 4.11, "high": 4.25, "low": 4.1, "close": 4.19, "volume": 197459.15, "close_time": 1761544799999, "quote_volume": 828543.2375, "trades": 6679, "taker_buy_base": 99048.77, "taker_buy_quote": 415169.8195 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 4.19, "high": 4.19, "low": 4.11, "close": 4.16, "volume": 103176.16, "close_time": 1761548399999, "quote_volume": 427855.1959, "trades": 1707, "taker_buy_base": 34534.07, "taker_buy_quote": 142911.0533 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 4.15, "high": 4.23, "low": 4.11, "close": 4.19, "volume": 101387.52, "close_time": 1761551999999, "quote_volume": 421816.1344, "trades": 2159, "taker_buy_base": 53447.45, "taker_buy_quote": 222457.6291 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4.18, "high": 4.19, "low": 4.11, "close": 4.12, "volume": 109394.46, "close_time": 1761555599999, "quote_volume": 454213.0832, "trades": 2010, "taker_buy_base": 54754.16, "taker_buy_quote": 227476.7545 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 4.12, "high": 4.12, "low": 4.01, "close": 4.02, "volume": 117727.21, "close_time": 1761559199999, "quote_volume": 477121.8977, "trades": 1697, "taker_buy_base": 44084.21, "taker_buy_quote": 178846.3988 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.02, "volume": 69232.71, "close_time": 1761562799999, "quote_volume": 277827.8528, "trades": 1005, "taker_buy_base": 39422.83, "taker_buy_quote": 158262.5094 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 4.02, "high": 4.06, "low": 4.02, "close": 4.05, "volume": 46476.67, "close_time": 1761566399999, "quote_volume": 187642.2782, "trades": 1044, "taker_buy_base": 20651.61, "taker_buy_quote": 83375.8693 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4.05, "high": 4.06, "low": 3.98, "close": 3.99, "volume": 52225.94, "close_time": 1761569999999, "quote_volume": 209843.8743, "trades": 826, "taker_buy_base": 23182.98, "taker_buy_quote": 93240.7057 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.99, "high": 4.04, "low": 3.94, "close": 4.0, "volume": 78207.36, "close_time": 1761573599999, "quote_volume": 312677.971, "trades": 1873, "taker_buy_base": 39213.26, "taker_buy_quote": 157098.9325 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 4.01, "high": 4.02, "low": 3.95, "close": 3.98, "volume": 43815.53, "close_time": 1761577199999, "quote_volume": 174602.2111, "trades": 1199, "taker_buy_base": 20714.01, "taker_buy_quote": 82557.2313 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.99, "high": 4.07, "low": 3.99, "close": 4.06, "volume": 49629.04, "close_time": 1761580799999, "quote_volume": 200267.1176, "trades": 1520, "taker_buy_base": 28658.32, "taker_buy_quote": 115698.9425 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4.06, "high": 4.18, "low": 4.05, "close": 4.13, "volume": 98980.44, "close_time": 1761584399999, "quote_volume": 407584.7022, "trades": 2592, "taker_buy_base": 59672.92, "taker_buy_quote": 245749.0985 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 4.14, "high": 4.26, "low": 4.13, "close": 4.21, "volume": 174784.46, "close_time": 1761587999999, "quote_volume": 737423.6752, "trades": 5293, "taker_buy_base": 92038.76, "taker_buy_quote": 388617.7433 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 4.21, "high": 4.32, "low": 4.19, "close": 4.27, "volume": 152787.41, "close_time": 1761591599999, "quote_volume": 650576.7898, "trades": 4230, "taker_buy_base": 91432.63, "taker_buy_quote": 389721.4996 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 4.27, "high": 4.45, "low": 4.27, "close": 4.3, "volume": 443667.8, "close_time": 1761595199999, "quote_volume": 1936844.2032, "trades": 11341, "taker_buy_base": 221929.66, "taker_buy_quote": 969384.5766 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4.29, "high": 4.3, "low": 4.2, "close": 4.24, "volume": 132482.54, "close_time": 1761598799999, "quote_volume": 563441.6361, "trades": 3712, "taker_buy_base": 59017.01, "taker_buy_quote": 251134.7308 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 4.24, "high": 4.44, "low": 4.23, "close": 4.33, "volume": 240358.06, "close_time": 1761602399999, "quote_volume": 1046822.0675, "trades": 5398, "taker_buy_base": 129207.17, "taker_buy_quote": 563042.3406 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 4.33, "high": 4.38, "low": 4.25, "close": 4.3, "volume": 152474.44, "close_time": 1761605999999, "quote_volume": 658061.8908, "trades": 2855, "taker_buy_base": 72525.32, "taker_buy_quote": 313416.9656 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 4.3, "high": 4.31, "low": 4.22, "close": 4.24, "volume": 96965.54, "close_time": 1761609599999, "quote_volume": 412673.9815, "trades": 1958, "taker_buy_base": 35152.48, "taker_buy_quote": 149671.6622 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.24, "high": 4.29, "low": 4.14, "close": 4.15, "volume": 112050.48, "close_time": 1761613199999, "quote_volume": 471224.3193, "trades": 2035, "taker_buy_base": 44057.28, "taker_buy_quote": 185892.1641 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 4.16, "high": 4.18, "low": 4.13, "close": 4.13, "volume": 59124.49, "close_time": 1761616799999, "quote_volume": 245919.3206, "trades": 1074, "taker_buy_base": 27617.41, "taker_buy_quote": 114909.0996 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 4.13, "high": 4.14, "low": 4.04, "close": 4.09, "volume": 106880.38, "close_time": 1761620399999, "quote_volume": 436448.5632, "trades": 1522, "taker_buy_base": 35061.73, "taker_buy_quote": 143261.0867 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 4.08, "high": 4.1, "low": 4.04, "close": 4.07, "volume": 57721.42, "close_time": 1761623999999, "quote_volume": 234895.1225, "trades": 923, "taker_buy_base": 26690.63, "taker_buy_quote": 108696.5274 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4.07, "high": 4.13, "low": 4.06, "close": 4.13, "volume": 47316.71, "close_time": 1761627599999, "quote_volume": 194125.6044, "trades": 931, "taker_buy_base": 24297.41, "taker_buy_quote": 99721.9368 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 4.12, "high": 4.14, "low": 4.05, "close": 4.07, "volume": 47069.02, "close_time": 1761631199999, "quote_volume": 193115.8599, "trades": 950, "taker_buy_base": 19578.35, "taker_buy_quote": 80273.2602 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 4.08, "high": 4.23, "low": 4.07, "close": 4.19, "volume": 145850.2, "close_time": 1761634799999, "quote_volume": 607253.9208, "trades": 2066, "taker_buy_base": 88002.67, "taker_buy_quote": 366837.9206 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 4.19, "high": 4.22, "low": 4.1, "close": 4.11, "volume": 70866.6, "close_time": 1761638399999, "quote_volume": 293775.7439, "trades": 1224, "taker_buy_base": 29075.29, "taker_buy_quote": 120635.9434 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.13, "volume": 32501.09, "close_time": 1761641999999, "quote_volume": 134053.0024, "trades": 588, "taker_buy_base": 17867.46, "taker_buy_quote": 73727.4785 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 4.13, "high": 4.16, "low": 4.13, "close": 4.14, "volume": 40712.38, "close_time": 1761645599999, "quote_volume": 168551.4675, "trades": 720, "taker_buy_base": 21571.59, "taker_buy_quote": 89341.7753 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 4.14, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 38635.76, "close_time": 1761649199999, "quote_volume": 158480.1066, "trades": 673, "taker_buy_base": 13209.38, "taker_buy_quote": 54213.4928 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 4.1, "high": 4.13, "low": 4.09, "close": 4.09, "volume": 36564.31, "close_time": 1761652799999, "quote_volume": 150282.0256, "trades": 677, "taker_buy_base": 17893.06, "taker_buy_quote": 73626.6849 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4.1, "high": 4.14, "low": 4.07, "close": 4.14, "volume": 77745.73, "close_time": 1761656399999, "quote_volume": 319090.1824, "trades": 877, "taker_buy_base": 47794.99, "taker_buy_quote": 196423.2363 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 4.14, "high": 4.18, "low": 4.1, "close": 4.13, "volume": 178869.75, "close_time": 1761659999999, "quote_volume": 741083.1741, "trades": 2014, "taker_buy_base": 82731.4, "taker_buy_quote": 342887.5027 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 4.13, "high": 4.14, "low": 4.0, "close": 4.06, "volume": 125014.58, "close_time": 1761663599999, "quote_volume": 508860.7208, "trades": 2372, "taker_buy_base": 57877.99, "taker_buy_quote": 235663.8174 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 4.07, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 63935.54, "close_time": 1761667199999, "quote_volume": 259844.0097, "trades": 1025, "taker_buy_base": 27823.55, "taker_buy_quote": 113102.7399 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4.07, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 67130.35, "close_time": 1761670799999, "quote_volume": 273129.6329, "trades": 1241, "taker_buy_base": 30896.91, "taker_buy_quote": 125727.8184 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 4.08, "high": 4.09, "low": 4.05, "close": 4.06, "volume": 36161.98, "close_time": 1761674399999, "quote_volume": 147007.2639, "trades": 723, "taker_buy_base": 19470.99, "taker_buy_quote": 79194.118 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 4.06, "high": 4.09, "low": 4.02, "close": 4.05, "volume": 44140.48, "close_time": 1761677999999, "quote_volume": 178828.9794, "trades": 781, "taker_buy_base": 19747.54, "taker_buy_quote": 80041.4202 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 4.04, "high": 4.05, "low": 3.93, "close": 3.94, "volume": 99285.81, "close_time": 1761681599999, "quote_volume": 395732.7398, "trades": 1989, "taker_buy_base": 38167.05, "taker_buy_quote": 152322.9739 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.93, "high": 3.94, "low": 3.83, "close": 3.85, "volume": 185824.84, "close_time": 1761685199999, "quote_volume": 720984.4869, "trades": 3455, "taker_buy_base": 89400.6, "taker_buy_quote": 346953.0196 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.84, "high": 3.89, "low": 3.78, "close": 3.85, "volume": 113030.81, "close_time": 1761688799999, "quote_volume": 433098.8543, "trades": 2184, "taker_buy_base": 63994.08, "taker_buy_quote": 245648.4152 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.85, "high": 3.88, "low": 3.82, "close": 3.86, "volume": 44201.47, "close_time": 1761692399999, "quote_volume": 170341.6048, "trades": 1288, "taker_buy_base": 23132.74, "taker_buy_quote": 89216.1022 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.86, "high": 3.89, "low": 3.83, "close": 3.86, "volume": 125303.09, "close_time": 1761695999999, "quote_volume": 483421.9933, "trades": 1881, "taker_buy_base": 78965.81, "taker_buy_quote": 305084.698 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.86, "high": 3.9, "low": 3.85, "close": 3.86, "volume": 49567.28, "close_time": 1761699599999, "quote_volume": 191683.7872, "trades": 906, "taker_buy_base": 23694.78, "taker_buy_quote": 91707.1985 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.85, "high": 3.91, "low": 3.84, "close": 3.88, "volume": 59222.66, "close_time": 1761703199999, "quote_volume": 229452.0766, "trades": 774, "taker_buy_base": 23549.55, "taker_buy_quote": 91280.6475 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.88, "high": 3.9, "low": 3.86, "close": 3.9, "volume": 29294.77, "close_time": 1761706799999, "quote_volume": 113830.7682, "trades": 509, "taker_buy_base": 15268.36, "taker_buy_quote": 59333.9843 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.89, "high": 3.92, "low": 3.89, "close": 3.9, "volume": 31503.36, "close_time": 1761710399999, "quote_volume": 122939.5545, "trades": 798, "taker_buy_base": 16043.3, "taker_buy_quote": 62645.9999 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.9, "high": 3.92, "low": 3.89, "close": 3.91, "volume": 21647.58, "close_time": 1761713999999, "quote_volume": 84661.329, "trades": 405, "taker_buy_base": 11344.19, "taker_buy_quote": 44371.9998 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.91, "high": 3.92, "low": 3.89, "close": 3.9, "volume": 29970.82, "close_time": 1761717599999, "quote_volume": 116977.8959, "trades": 525, "taker_buy_base": 13672.18, "taker_buy_quote": 53402.2616 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.9, "high": 3.94, "low": 3.89, "close": 3.93, "volume": 26013.4, "close_time": 1761721199999, "quote_volume": 101758.2545, "trades": 459, "taker_buy_base": 12621.5, "taker_buy_quote": 49427.3769 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.93, "high": 4.0, "low": 3.91, "close": 3.96, "volume": 62397.05, "close_time": 1761724799999, "quote_volume": 247109.0495, "trades": 957, "taker_buy_base": 28781.1, "taker_buy_quote": 113899.3708 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.95, "high": 3.96, "low": 3.89, "close": 3.9, "volume": 53416.62, "close_time": 1761728399999, "quote_volume": 209724.4894, "trades": 1078, "taker_buy_base": 28713.72, "taker_buy_quote": 112795.318 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.91, "high": 3.94, "low": 3.89, "close": 3.93, "volume": 30885.68, "close_time": 1761731999999, "quote_volume": 120843.8461, "trades": 625, "taker_buy_base": 18488.76, "taker_buy_quote": 72355.5518 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.93, "high": 4.0, "low": 3.93, "close": 3.98, "volume": 51070.08, "close_time": 1761735599999, "quote_volume": 202594.3887, "trades": 1039, "taker_buy_base": 28320.91, "taker_buy_quote": 112229.5467 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.98, "high": 4.01, "low": 3.96, "close": 3.98, "volume": 40779.09, "close_time": 1761739199999, "quote_volume": 162268.9713, "trades": 812, "taker_buy_base": 19172.74, "taker_buy_quote": 76348.4913 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.97, "high": 3.99, "low": 3.93, "close": 3.94, "volume": 38564.05, "close_time": 1761742799999, "quote_volume": 152428.2277, "trades": 775, "taker_buy_base": 13534.04, "taker_buy_quote": 53546.3172 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.95, "high": 3.99, "low": 3.93, "close": 3.96, "volume": 75789.53, "close_time": 1761746399999, "quote_volume": 299968.4937, "trades": 1306, "taker_buy_base": 44123.55, "taker_buy_quote": 174782.2973 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.95, "high": 3.96, "low": 3.91, "close": 3.91, "volume": 41027.03, "close_time": 1761749999999, "quote_volume": 161088.6316, "trades": 1072, "taker_buy_base": 19477.8, "taker_buy_quote": 76520.8469 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.92, "high": 3.94, "low": 3.87, "close": 3.88, "volume": 89402.18, "close_time": 1761753599999, "quote_volume": 348654.0483, "trades": 1957, "taker_buy_base": 44206.51, "taker_buy_quote": 172435.6563 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.88, "high": 3.89, "low": 3.8, "close": 3.84, "volume": 169545.79, "close_time": 1761757199999, "quote_volume": 651848.1148, "trades": 2938, "taker_buy_base": 63391.03, "taker_buy_quote": 243934.1015 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.84, "high": 3.98, "low": 3.84, "close": 3.98, "volume": 65769.24, "close_time": 1761760799999, "quote_volume": 256918.117, "trades": 1294, "taker_buy_base": 41218.49, "taker_buy_quote": 160967.8842 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.99, "high": 4.01, "low": 3.77, "close": 3.91, "volume": 303069.07, "close_time": 1761764399999, "quote_volume": 1179242.1821, "trades": 7176, "taker_buy_base": 148911.24, "taker_buy_quote": 579819.5837 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.92, "high": 4.0, "low": 3.91, "close": 3.97, "volume": 87235.68, "close_time": 1761767999999, "quote_volume": 345032.8172, "trades": 2120, "taker_buy_base": 45354.61, "taker_buy_quote": 179384.5046 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.98, "high": 4.05, "low": 3.96, "close": 4.02, "volume": 82564.32, "close_time": 1761771599999, "quote_volume": 331289.8313, "trades": 1623, "taker_buy_base": 46323.26, "taker_buy_quote": 185885.7988 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.01, "volume": 30563.62, "close_time": 1761775199999, "quote_volume": 122470.4056, "trades": 868, "taker_buy_base": 14840.08, "taker_buy_quote": 59456.4705 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 4.01, "high": 4.02, "low": 3.96, "close": 3.97, "volume": 22881.27, "close_time": 1761778799999, "quote_volume": 91220.1624, "trades": 580, "taker_buy_base": 10286.69, "taker_buy_quote": 41041.0248 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.97, "high": 3.97, "low": 3.83, "close": 3.85, "volume": 156017.28, "close_time": 1761782399999, "quote_volume": 607911.4409, "trades": 3862, "taker_buy_base": 40423.58, "taker_buy_quote": 157274.8507 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.9, "low": 3.82, "close": 3.9, "volume": 36923.52, "close_time": 1761785999999, "quote_volume": 142700.2863, "trades": 1176, "taker_buy_base": 19017.25, "taker_buy_quote": 73499.6484 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.89, "high": 3.9, "low": 3.84, "close": 3.87, "volume": 86939.94, "close_time": 1761789599999, "quote_volume": 336287.8101, "trades": 2072, "taker_buy_base": 55910.58, "taker_buy_quote": 216232.5477 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.87, "high": 3.94, "low": 3.86, "close": 3.93, "volume": 49155.09, "close_time": 1761793199999, "quote_volume": 192344.7975, "trades": 1144, "taker_buy_base": 20014.45, "taker_buy_quote": 78254.7636 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.93, "high": 3.94, "low": 3.88, "close": 3.91, "volume": 43213.42, "close_time": 1761796799999, "quote_volume": 169007.019, "trades": 1330, "taker_buy_base": 20789.91, "taker_buy_quote": 81310.5334 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.91, "high": 3.91, "low": 3.74, "close": 3.79, "volume": 160745.86, "close_time": 1761800399999, "quote_volume": 611339.6395, "trades": 6612, "taker_buy_base": 62631.19, "taker_buy_quote": 238231.3002 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.8, "high": 3.87, "low": 3.77, "close": 3.87, "volume": 63894.83, "close_time": 1761803999999, "quote_volume": 243344.2787, "trades": 1993, "taker_buy_base": 31557.69, "taker_buy_quote": 120270.9946 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.86, "high": 3.87, "low": 3.81, "close": 3.83, "volume": 69796.15, "close_time": 1761807599999, "quote_volume": 267805.7388, "trades": 1579, "taker_buy_base": 34523.25, "taker_buy_quote": 132507.6743 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.83, "high": 3.87, "low": 3.81, "close": 3.85, "volume": 26663.7, "close_time": 1761811199999, "quote_volume": 102609.1823, "trades": 720, "taker_buy_base": 11572.26, "taker_buy_quote": 44588.9277 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.86, "high": 3.86, "low": 3.79, "close": 3.79, "volume": 42354.05, "close_time": 1761814799999, "quote_volume": 161433.5492, "trades": 965, "taker_buy_base": 18867.56, "taker_buy_quote": 72003.7046 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.79, "high": 3.8, "low": 3.76, "close": 3.77, "volume": 53003.64, "close_time": 1761818399999, "quote_volume": 200294.7941, "trades": 1025, "taker_buy_base": 21040.13, "taker_buy_quote": 79511.0636 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.77, "high": 3.79, "low": 3.75, "close": 3.78, "volume": 52557.78, "close_time": 1761821999999, "quote_volume": 198293.7424, "trades": 1174, "taker_buy_base": 19399.33, "taker_buy_quote": 73246.5481 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.77, "high": 3.8, "low": 3.76, "close": 3.76, "volume": 29999.86, "close_time": 1761825599999, "quote_volume": 113358.9324, "trades": 823, "taker_buy_base": 17767.0, "taker_buy_quote": 67166.02 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.77, "high": 3.77, "low": 3.66, "close": 3.7, "volume": 128965.24, "close_time": 1761829199999, "quote_volume": 478796.5974, "trades": 2872, "taker_buy_base": 63286.13, "taker_buy_quote": 234992.1246 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.7, "high": 3.71, "low": 3.59, "close": 3.6, "volume": 130578.22, "close_time": 1761832799999, "quote_volume": 475307.6599, "trades": 3016, "taker_buy_base": 45493.48, "taker_buy_quote": 165971.0511 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.61, "high": 3.65, "low": 3.59, "close": 3.62, "volume": 114879.23, "close_time": 1761836399999, "quote_volume": 415857.5054, "trades": 2740, "taker_buy_base": 53194.42, "taker_buy_quote": 192595.2346 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.62, "high": 3.62, "low": 3.53, "close": 3.54, "volume": 83540.25, "close_time": 1761839999999, "quote_volume": 297734.9898, "trades": 2522, "taker_buy_base": 32569.54, "taker_buy_quote": 116140.8256 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.54, "high": 3.57, "low": 3.51, "close": 3.55, "volume": 75958.18, "close_time": 1761843599999, "quote_volume": 269525.5773, "trades": 1929, "taker_buy_base": 37432.2, "taker_buy_quote": 132956.7196 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.55, "high": 3.56, "low": 3.43, "close": 3.49, "volume": 111943.28, "close_time": 1761847199999, "quote_volume": 390452.2024, "trades": 2713, "taker_buy_base": 50404.07, "taker_buy_quote": 176124.3552 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 3.49, "high": 3.5, "low": 3.42, "close": 3.43, "volume": 60451.93, "close_time": 1761850799999, "quote_volume": 208779.9318, "trades": 1324, "taker_buy_base": 28448.14, "taker_buy_quote": 98327.3033 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 3.43, "high": 3.46, "low": 3.4, "close": 3.44, "volume": 73967.06, "close_time": 1761854399999, "quote_volume": 253876.8043, "trades": 2040, "taker_buy_base": 39930.85, "taker_buy_quote": 137159.1585 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.44, "high": 3.51, "low": 3.43, "close": 3.49, "volume": 89465.69, "close_time": 1761857999999, "quote_volume": 311183.0556, "trades": 2171, "taker_buy_base": 48251.69, "taker_buy_quote": 168027.1046 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 3.5, "high": 3.53, "low": 3.48, "close": 3.51, "volume": 62258.71, "close_time": 1761861599999, "quote_volume": 218139.6539, "trades": 1071, "taker_buy_base": 33024.19, "taker_buy_quote": 115820.5693 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 3.51, "high": 3.57, "low": 3.51, "close": 3.53, "volume": 49575.08, "close_time": 1761865199999, "quote_volume": 175290.5005, "trades": 890, "taker_buy_base": 31934.13, "taker_buy_quote": 112908.3208 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.54, "high": 3.58, "low": 3.52, "close": 3.57, "volume": 60158.65, "close_time": 1761868799999, "quote_volume": 213896.7271, "trades": 1212, "taker_buy_base": 26575.48, "taker_buy_quote": 94568.6032 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.61, "low": 3.56, "close": 3.6, "volume": 56198.72, "close_time": 1761872399999, "quote_volume": 201393.8814, "trades": 1255, "taker_buy_base": 38976.58, "taker_buy_quote": 139810.0677 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.59, "high": 3.63, "low": 3.58, "close": 3.61, "volume": 59805.81, "close_time": 1761875999999, "quote_volume": 216112.1478, "trades": 1340, "taker_buy_base": 23844.16, "taker_buy_quote": 86245.9819 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.61, "high": 3.61, "low": 3.55, "close": 3.57, "volume": 54356.65, "close_time": 1761879599999, "quote_volume": 194078.7268, "trades": 1153, "taker_buy_base": 29377.01, "taker_buy_quote": 105012.6485 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.57, "high": 3.58, "low": 3.55, "close": 3.56, "volume": 27220.33, "close_time": 1761883199999, "quote_volume": 96945.0414, "trades": 991, "taker_buy_base": 13714.28, "taker_buy_quote": 48862.5533 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.57, "high": 3.61, "low": 3.56, "close": 3.6, "volume": 45597.02, "close_time": 1761886799999, "quote_volume": 163561.8835, "trades": 1135, "taker_buy_base": 23811.75, "taker_buy_quote": 85442.0041 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.59, "high": 3.59, "low": 3.57, "close": 3.58, "volume": 32938.28, "close_time": 1761890399999, "quote_volume": 117960.2496, "trades": 508, "taker_buy_base": 16264.02, "taker_buy_quote": 58254.1526 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.57, "high": 3.59, "low": 3.54, "close": 3.55, "volume": 37556.73, "close_time": 1761893999999, "quote_volume": 133833.0328, "trades": 772, "taker_buy_base": 18604.07, "taker_buy_quote": 66343.8261 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.55, "high": 3.57, "low": 3.54, "close": 3.55, "volume": 23655.7, "close_time": 1761897599999, "quote_volume": 84132.4146, "trades": 491, "taker_buy_base": 12414.69, "taker_buy_quote": 44179.883 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.56, "high": 3.58, "low": 3.54, "close": 3.57, "volume": 23179.44, "close_time": 1761901199999, "quote_volume": 82394.8614, "trades": 466, "taker_buy_base": 13703.74, "taker_buy_quote": 48732.9158 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.58, "high": 3.59, "low": 3.55, "close": 3.56, "volume": 25171.48, "close_time": 1761904799999, "quote_volume": 89705.3989, "trades": 567, "taker_buy_base": 12472.16, "taker_buy_quote": 44471.8781 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.57, "high": 3.58, "low": 3.55, "close": 3.55, "volume": 33403.63, "close_time": 1761908399999, "quote_volume": 119227.0179, "trades": 608, "taker_buy_base": 15691.24, "taker_buy_quote": 56052.6819 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.55, "high": 3.6, "low": 3.53, "close": 3.6, "volume": 38159.44, "close_time": 1761911999999, "quote_volume": 135911.5183, "trades": 797, "taker_buy_base": 24312.76, "taker_buy_quote": 86646.0563 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.6, "high": 3.63, "low": 3.57, "close": 3.58, "volume": 53205.51, "close_time": 1761915599999, "quote_volume": 191669.0044, "trades": 1055, "taker_buy_base": 27152.05, "taker_buy_quote": 97931.1929 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.58, "high": 3.62, "low": 3.56, "close": 3.61, "volume": 60351.94, "close_time": 1761919199999, "quote_volume": 216713.1396, "trades": 1225, "taker_buy_base": 28207.17, "taker_buy_quote": 101309.552 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.61, "high": 3.63, "low": 3.58, "close": 3.63, "volume": 69669.49, "close_time": 1761922799999, "quote_volume": 251451.9448, "trades": 1223, "taker_buy_base": 50008.59, "taker_buy_quote": 180673.1261 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.63, "high": 3.65, "low": 3.59, "close": 3.61, "volume": 56543.99, "close_time": 1761926399999, "quote_volume": 204545.8322, "trades": 1199, "taker_buy_base": 23803.84, "taker_buy_quote": 86178.2525 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.61, "high": 3.61, "low": 3.47, "close": 3.48, "volume": 62716.1, "close_time": 1761929999999, "quote_volume": 222425.1686, "trades": 1354, "taker_buy_base": 26969.59, "taker_buy_quote": 95473.0028 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.48, "high": 3.51, "low": 3.43, "close": 3.48, "volume": 71486.2, "close_time": 1761933599999, "quote_volume": 248361.9663, "trades": 1613, "taker_buy_base": 34073.96, "taker_buy_quote": 118435.6692 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.49, "high": 3.53, "low": 3.45, "close": 3.5, "volume": 72539.2, "close_time": 1761937199999, "quote_volume": 253207.7624, "trades": 1868, "taker_buy_base": 37190.18, "taker_buy_quote": 129921.8546 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.5, "high": 3.6, "low": 3.47, "close": 3.58, "volume": 75286.09, "close_time": 1761940799999, "quote_volume": 268218.3929, "trades": 1280, "taker_buy_base": 57273.06, "taker_buy_quote": 204521.0391 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.58, "high": 3.59, "low": 3.53, "close": 3.54, "volume": 30631.38, "close_time": 1761944399999, "quote_volume": 109289.1487, "trades": 668, "taker_buy_base": 12406.33, "taker_buy_quote": 44309.7466 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.53, "high": 3.54, "low": 3.5, "close": 3.53, "volume": 41554.47, "close_time": 1761947999999, "quote_volume": 146334.7265, "trades": 641, "taker_buy_base": 18238.91, "taker_buy_quote": 64342.0234 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.54, "high": 3.56, "low": 3.53, "close": 3.56, "volume": 37125.94, "close_time": 1761951599999, "quote_volume": 131712.9366, "trades": 660, "taker_buy_base": 22183.63, "taker_buy_quote": 78709.6606 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.55, "high": 3.56, "low": 3.54, "close": 3.55, "volume": 22011.84, "close_time": 1761955199999, "quote_volume": 78103.747, "trades": 398, "taker_buy_base": 12553.29, "taker_buy_quote": 44557.0671 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.55, "high": 3.56, "low": 3.52, "close": 3.55, "volume": 24413.23, "close_time": 1761958799999, "quote_volume": 86523.14, "trades": 445, "taker_buy_base": 13124.18, "taker_buy_quote": 46555.3383 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.55, "high": 3.58, "low": 3.54, "close": 3.55, "volume": 30586.39, "close_time": 1761962399999, "quote_volume": 108982.526, "trades": 583, "taker_buy_base": 15227.24, "taker_buy_quote": 54305.9049 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.54, "high": 3.58, "low": 3.52, "close": 3.58, "volume": 25666.26, "close_time": 1761965999999, "quote_volume": 90921.7475, "trades": 521, "taker_buy_base": 15333.19, "taker_buy_quote": 54396.1301 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.58, "high": 3.61, "low": 3.58, "close": 3.6, "volume": 22668.76, "close_time": 1761969599999, "quote_volume": 81460.2839, "trades": 464, "taker_buy_base": 12980.98, "taker_buy_quote": 46685.1348 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.6, "high": 3.6, "low": 3.56, "close": 3.56, "volume": 38117.59, "close_time": 1761973199999, "quote_volume": 136472.3328, "trades": 785, "taker_buy_base": 20737.53, "taker_buy_quote": 74256.7328 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.56, "high": 3.57, "low": 3.54, "close": 3.55, "volume": 23094.03, "close_time": 1761976799999, "quote_volume": 82130.276, "trades": 487, "taker_buy_base": 11291.6, "taker_buy_quote": 40183.9218 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.55, "high": 3.57, "low": 3.54, "close": 3.57, "volume": 34355.05, "close_time": 1761980399999, "quote_volume": 121932.1276, "trades": 829, "taker_buy_base": 18584.89, "taker_buy_quote": 65991.4752 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.56, "high": 3.67, "low": 3.55, "close": 3.65, "volume": 49496.64, "close_time": 1761983999999, "quote_volume": 179408.7113, "trades": 1064, "taker_buy_base": 25800.47, "taker_buy_quote": 93450.6483 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.66, "high": 3.72, "low": 3.63, "close": 3.72, "volume": 114494.82, "close_time": 1761987599999, "quote_volume": 420740.6372, "trades": 2126, "taker_buy_base": 57373.99, "taker_buy_quote": 210789.9719 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.72, "high": 3.75, "low": 3.67, "close": 3.7, "volume": 86412.21, "close_time": 1761991199999, "quote_volume": 320743.9453, "trades": 1468, "taker_buy_base": 39982.9, "taker_buy_quote": 148355.4955 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.7, "high": 3.75, "low": 3.68, "close": 3.73, "volume": 52214.51, "close_time": 1761994799999, "quote_volume": 194531.2891, "trades": 800, "taker_buy_base": 28646.85, "taker_buy_quote": 106797.4214 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.73, "high": 3.94, "low": 3.73, "close": 3.9, "volume": 269839.26, "close_time": 1761998399999, "quote_volume": 1032540.6803, "trades": 4577, "taker_buy_base": 184984.24, "taker_buy_quote": 708661.6713 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.89, "high": 4.01, "low": 3.86, "close": 4.0, "volume": 260034.0, "close_time": 1762001999999, "quote_volume": 1028795.0348, "trades": 5211, "taker_buy_base": 140571.12, "taker_buy_quote": 556572.0227 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 4.0, "high": 4.15, "low": 3.99, "close": 4.08, "volume": 375632.85, "close_time": 1762005599999, "quote_volume": 1527196.8517, "trades": 6394, "taker_buy_base": 200803.22, "taker_buy_quote": 817213.9668 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 4.08, "high": 4.14, "low": 3.99, "close": 4.13, "volume": 297941.12, "close_time": 1762009199999, "quote_volume": 1208205.9357, "trades": 5013, "taker_buy_base": 149401.5, "taker_buy_quote": 607327.7068 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 4.12, "high": 4.23, "low": 4.09, "close": 4.23, "volume": 263772.77, "close_time": 1762012799999, "quote_volume": 1094082.4178, "trades": 4736, "taker_buy_base": 142742.17, "taker_buy_quote": 592616.6437 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 4.23, "high": 4.24, "low": 4.12, "close": 4.12, "volume": 196248.03, "close_time": 1762016399999, "quote_volume": 819697.4882, "trades": 4300, "taker_buy_base": 88382.3, "taker_buy_quote": 369568.744 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 4.13, "high": 4.13, "low": 4.05, "close": 4.09, "volume": 133526.91, "close_time": 1762019999999, "quote_volume": 545906.4771, "trades": 2561, "taker_buy_base": 53571.84, "taker_buy_quote": 219150.8707 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 4.09, "high": 4.22, "low": 4.09, "close": 4.18, "volume": 107205.54, "close_time": 1762023599999, "quote_volume": 444888.7641, "trades": 3002, "taker_buy_base": 62762.55, "taker_buy_quote": 260509.0213 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 4.18, "high": 4.19, "low": 4.11, "close": 4.14, "volume": 69525.74, "close_time": 1762027199999, "quote_volume": 288430.5754, "trades": 1695, "taker_buy_base": 25667.56, "taker_buy_quote": 106593.4692 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 4.14, "high": 4.17, "low": 4.13, "close": 4.14, "volume": 38079.11, "close_time": 1762030799999, "quote_volume": 157894.3133, "trades": 1108, "taker_buy_base": 19517.22, "taker_buy_quote": 80980.6259 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 4.15, "high": 4.3, "low": 4.14, "close": 4.19, "volume": 105152.07, "close_time": 1762034399999, "quote_volume": 444885.9621, "trades": 3627, "taker_buy_base": 55871.33, "taker_buy_quote": 236493.9732 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 4.19, "high": 4.23, "low": 4.16, "close": 4.23, "volume": 68565.05, "close_time": 1762037999999, "quote_volume": 287093.4133, "trades": 1771, "taker_buy_base": 36613.67, "taker_buy_quote": 153501.7576 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 4.23, "high": 4.49, "low": 4.2, "close": 4.45, "volume": 299122.93, "close_time": 1762041599999, "quote_volume": 1297435.1958, "trades": 7646, "taker_buy_base": 184639.41, "taker_buy_quote": 801328.8509 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.46, "high": 4.58, "low": 4.36, "close": 4.41, "volume": 409799.69, "close_time": 1762045199999, "quote_volume": 1823261.788, "trades": 10970, "taker_buy_base": 219498.38, "taker_buy_quote": 976558.6565 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 4.41, "high": 4.42, "low": 4.3, "close": 4.32, "volume": 153131.62, "close_time": 1762048799999, "quote_volume": 667694.7629, "trades": 3877, "taker_buy_base": 60917.98, "taker_buy_quote": 265642.6005 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 4.31, "high": 4.33, "low": 4.26, "close": 4.26, "volume": 99591.25, "close_time": 1762052399999, "quote_volume": 426890.4351, "trades": 2127, "taker_buy_base": 33925.96, "taker_buy_quote": 145533.0312 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 4.26, "high": 4.31, "low": 4.21, "close": 4.24, "volume": 103440.55, "close_time": 1762055999999, "quote_volume": 440096.678, "trades": 2137, "taker_buy_base": 43222.05, "taker_buy_quote": 184216.1977 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 4.24, "high": 4.38, "low": 4.22, "close": 4.38, "volume": 71753.05, "close_time": 1762059599999, "quote_volume": 308671.9038, "trades": 1902, "taker_buy_base": 50793.5, "taker_buy_quote": 219013.6279 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 4.38, "high": 4.46, "low": 4.28, "close": 4.45, "volume": 204443.19, "close_time": 1762063199999, "quote_volume": 894115.816, "trades": 3206, "taker_buy_base": 123304.59, "taker_buy_quote": 539298.5739 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 4.45, "high": 4.71, "low": 4.43, "close": 4.68, "volume": 334871.58, "close_time": 1762066799999, "quote_volume": 1526061.1422, "trades": 8726, "taker_buy_base": 180014.67, "taker_buy_quote": 820548.1279 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 4.68, "high": 4.69, "low": 4.39, "close": 4.39, "volume": 338260.55, "close_time": 1762070399999, "quote_volume": 1524177.5404, "trades": 8668, "taker_buy_base": 130587.55, "taker_buy_quote": 589755.1026 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 4.39, "high": 4.45, "low": 4.33, "close": 4.37, "volume": 212236.25, "close_time": 1762073999999, "quote_volume": 931866.8441, "trades": 3575, "taker_buy_base": 90044.36, "taker_buy_quote": 396263.4429 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 4.37, "high": 4.52, "low": 4.36, "close": 4.45, "volume": 194697.03, "close_time": 1762077599999, "quote_volume": 869404.6241, "trades": 4520, "taker_buy_base": 112043.71, "taker_buy_quote": 500540.1332 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 4.44, "high": 4.56, "low": 4.41, "close": 4.48, "volume": 185365.94, "close_time": 1762081199999, "quote_volume": 831243.107, "trades": 3996, "taker_buy_base": 89698.2, "taker_buy_quote": 402526.6422 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 4.48, "high": 4.56, "low": 4.43, "close": 4.49, "volume": 210731.66, "close_time": 1762084799999, "quote_volume": 949493.1464, "trades": 4254, "taker_buy_base": 107502.18, "taker_buy_quote": 485391.3806 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 4.49, "high": 4.53, "low": 4.38, "close": 4.39, "volume": 181587.37, "close_time": 1762088399999, "quote_volume": 810160.8146, "trades": 3177, "taker_buy_base": 73847.76, "taker_buy_quote": 330417.1615 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 4.39, "high": 4.4, "low": 4.33, "close": 4.37, "volume": 96432.07, "close_time": 1762091999999, "quote_volume": 420814.2967, "trades": 2053, "taker_buy_base": 38972.07, "taker_buy_quote": 170178.5651 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 4.36, "high": 4.39, "low": 4.21, "close": 4.25, "volume": 233223.84, "close_time": 1762095599999, "quote_volume": 995195.9138, "trades": 4214, "taker_buy_base": 83244.45, "taker_buy_quote": 355300.1677 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 4.24, "high": 4.27, "low": 4.2, "close": 4.21, "volume": 130493.52, "close_time": 1762099199999, "quote_volume": 550650.0226, "trades": 3984, "taker_buy_base": 47935.44, "taker_buy_quote": 202518.0608 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 4.2, "high": 4.25, "low": 4.14, "close": 4.24, "volume": 77594.57, "close_time": 1762102799999, "quote_volume": 324880.7393, "trades": 3969, "taker_buy_base": 35620.09, "taker_buy_quote": 149641.4177 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 4.24, "high": 4.27, "low": 4.2, "close": 4.23, "volume": 44379.46, "close_time": 1762106399999, "quote_volume": 188045.0842, "trades": 1395, "taker_buy_base": 25106.89, "taker_buy_quote": 106493.4191 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 4.23, "high": 4.26, "low": 4.21, "close": 4.24, "volume": 36056.08, "close_time": 1762109999999, "quote_volume": 152670.6487, "trades": 1079, "taker_buy_base": 26790.81, "taker_buy_quote": 113477.8679 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 4.23, "high": 4.24, "low": 4.17, "close": 4.19, "volume": 34760.1, "close_time": 1762113599999, "quote_volume": 146124.2082, "trades": 1049, "taker_buy_base": 13774.42, "taker_buy_quote": 57992.0195 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.19, "high": 4.22, "low": 4.18, "close": 4.2, "volume": 21506.46, "close_time": 1762117199999, "quote_volume": 90227.8365, "trades": 638, "taker_buy_base": 12453.98, "taker_buy_quote": 52287.1295 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 4.2, "high": 4.21, "low": 4.17, "close": 4.17, "volume": 48531.52, "close_time": 1762120799999, "quote_volume": 203174.5259, "trades": 1431, "taker_buy_base": 9593.95, "taker_buy_quote": 40192.5078 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 4.17, "high": 4.22, "low": 4.14, "close": 4.16, "volume": 38262.89, "close_time": 1762124399999, "quote_volume": 159473.2276, "trades": 1455, "taker_buy_base": 12231.36, "taker_buy_quote": 51126.1092 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 4.17, "high": 4.24, "low": 4.17, "close": 4.22, "volume": 55624.22, "close_time": 1762127999999, "quote_volume": 234555.5345, "trades": 2199, "taker_buy_base": 34287.38, "taker_buy_quote": 144630.6676 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.23, "high": 4.23, "low": 4.08, "close": 4.1, "volume": 121082.9, "close_time": 1762131599999, "quote_volume": 505185.1632, "trades": 2617, "taker_buy_base": 46636.55, "taker_buy_quote": 195138.5658 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 4.09, "high": 4.12, "low": 4.06, "close": 4.09, "volume": 76869.39, "close_time": 1762135199999, "quote_volume": 314695.2418, "trades": 1691, "taker_buy_base": 32276.93, "taker_buy_quote": 132265.733 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 4.09, "high": 4.1, "low": 4.03, "close": 4.06, "volume": 101110.27, "close_time": 1762138799999, "quote_volume": 410958.718, "trades": 1988, "taker_buy_base": 55118.25, "taker_buy_quote": 224093.215 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 4.06, "high": 4.06, "low": 3.9, "close": 3.91, "volume": 165635.63, "close_time": 1762142399999, "quote_volume": 657916.8584, "trades": 3422, "taker_buy_base": 58242.94, "taker_buy_quote": 231950.7646 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.91, "high": 3.94, "low": 3.85, "close": 3.92, "volume": 114619.83, "close_time": 1762145999999, "quote_volume": 445827.5731, "trades": 2526, "taker_buy_base": 59485.87, "taker_buy_quote": 231619.4173 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3.93, "high": 3.98, "low": 3.89, "close": 3.92, "volume": 116052.51, "close_time": 1762149599999, "quote_volume": 456812.4928, "trades": 2197, "taker_buy_base": 53300.66, "taker_buy_quote": 209946.2217 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3.91, "high": 3.93, "low": 3.85, "close": 3.9, "volume": 64695.0, "close_time": 1762153199999, "quote_volume": 252160.8733, "trades": 1826, "taker_buy_base": 35022.78, "taker_buy_quote": 136613.9178 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3.89, "high": 3.95, "low": 3.87, "close": 3.95, "volume": 69144.51, "close_time": 1762156799999, "quote_volume": 270143.1544, "trades": 1534, "taker_buy_base": 35872.54, "taker_buy_quote": 140323.4457 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.95, "high": 3.98, "low": 3.89, "close": 3.97, "volume": 53168.55, "close_time": 1762160399999, "quote_volume": 209144.3029, "trades": 1370, "taker_buy_base": 25226.86, "taker_buy_quote": 99301.1706 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3.96, "high": 4.04, "low": 3.89, "close": 3.9, "volume": 129170.64, "close_time": 1762163999999, "quote_volume": 511117.2803, "trades": 2460, "taker_buy_base": 46493.57, "taker_buy_quote": 184571.0416 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3.9, "high": 3.93, "low": 3.83, "close": 3.85, "volume": 61989.05, "close_time": 1762167599999, "quote_volume": 240862.3023, "trades": 1821, "taker_buy_base": 26696.01, "taker_buy_quote": 103876.3616 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3.86, "high": 3.95, "low": 3.86, "close": 3.92, "volume": 67288.22, "close_time": 1762171199999, "quote_volume": 263182.4803, "trades": 1607, "taker_buy_base": 40713.41, "taker_buy_quote": 159238.9913 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.91, "high": 3.98, "low": 3.91, "close": 3.93, "volume": 68548.3, "close_time": 1762174799999, "quote_volume": 270446.1698, "trades": 1448, "taker_buy_base": 40574.24, "taker_buy_quote": 160097.2929 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 3.93, "high": 3.94, "low": 3.89, "close": 3.9, "volume": 89769.7, "close_time": 1762178399999, "quote_volume": 351369.1552, "trades": 1840, "taker_buy_base": 37150.23, "taker_buy_quote": 145473.0402 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3.9, "high": 3.98, "low": 3.89, "close": 3.93, "volume": 91645.35, "close_time": 1762181999999, "quote_volume": 360299.9814, "trades": 2473, "taker_buy_base": 41428.57, "taker_buy_quote": 163035.0634 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3.94, "high": 3.94, "low": 3.56, "close": 3.71, "volume": 400571.16, "close_time": 1762185599999, "quote_volume": 1491916.7901, "trades": 11635, "taker_buy_base": 194695.27, "taker_buy_quote": 724975.2845 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.7, "high": 3.88, "low": 3.68, "close": 3.83, "volume": 146169.57, "close_time": 1762189199999, "quote_volume": 553567.7814, "trades": 3958, "taker_buy_base": 82226.5, "taker_buy_quote": 311587.6756 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 3.83, "high": 3.94, "low": 3.82, "close": 3.89, "volume": 91372.33, "close_time": 1762192799999, "quote_volume": 353443.2509, "trades": 2350, "taker_buy_base": 46977.96, "taker_buy_quote": 181672.2626 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 3.88, "high": 3.91, "low": 3.77, "close": 3.78, "volume": 134190.14, "close_time": 1762196399999, "quote_volume": 513262.6979, "trades": 1704, "taker_buy_base": 62158.22, "taker_buy_quote": 237223.0302 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 3.78, "high": 3.79, "low": 3.7, "close": 3.71, "volume": 39648.07, "close_time": 1762199999999, "quote_volume": 148828.1721, "trades": 1170, "taker_buy_base": 19000.9, "taker_buy_quote": 71361.9557 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.71, "high": 3.72, "low": 3.61, "close": 3.63, "volume": 137106.66, "close_time": 1762203599999, "quote_volume": 502614.0417, "trades": 2234, "taker_buy_base": 58715.99, "taker_buy_quote": 216693.0421 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 3.63, "high": 3.7, "low": 3.6, "close": 3.7, "volume": 126820.99, "close_time": 1762207199999, "quote_volume": 463558.3976, "trades": 2532, "taker_buy_base": 72007.11, "taker_buy_quote": 263844.0289 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 3.69, "high": 3.72, "low": 3.63, "close": 3.68, "volume": 70710.56, "close_time": 1762210799999, "quote_volume": 259803.375, "trades": 1350, "taker_buy_base": 28574.08, "taker_buy_quote": 105106.6701 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 3.68, "high": 3.78, "low": 3.64, "close": 3.77, "volume": 81324.25, "close_time": 1762214399999, "quote_volume": 302774.7799, "trades": 1397, "taker_buy_base": 41268.01, "taker_buy_quote": 153553.3284 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.77, "high": 3.93, "low": 3.74, "close": 3.93, "volume": 174285.37, "close_time": 1762217999999, "quote_volume": 672784.3102, "trades": 3033, "taker_buy_base": 104776.24, "taker_buy_quote": 405345.3822 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 3.92, "high": 4.04, "low": 3.92, "close": 3.97, "volume": 222258.45, "close_time": 1762221599999, "quote_volume": 884734.7932, "trades": 3978, "taker_buy_base": 110628.65, "taker_buy_quote": 440329.7151 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 3.97, "high": 4.03, "low": 3.87, "close": 3.87, "volume": 157934.52, "close_time": 1762225199999, "quote_volume": 624947.9465, "trades": 2576, "taker_buy_base": 71956.22, "taker_buy_quote": 285496.6468 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 3.87, "high": 4.03, "low": 3.84, "close": 4.03, "volume": 226245.17, "close_time": 1762228799999, "quote_volume": 892044.899, "trades": 3829, "taker_buy_base": 130756.09, "taker_buy_quote": 516096.6976 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.03, "high": 4.27, "low": 4.02, "close": 4.18, "volume": 590480.36, "close_time": 1762232399999, "quote_volume": 2459683.2224, "trades": 9928, "taker_buy_base": 323585.35, "taker_buy_quote": 1349382.1413 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 4.19, "high": 4.22, "low": 3.86, "close": 3.96, "volume": 528466.94, "close_time": 1762235999999, "quote_volume": 2137442.1499, "trades": 11906, "taker_buy_base": 240165.42, "taker_buy_quote": 974247.2504 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 3.96, "high": 4.18, "low": 3.93, "close": 4.16, "volume": 380098.64, "close_time": 1762239599999, "quote_volume": 1551981.3949, "trades": 8878, "taker_buy_base": 202789.7, "taker_buy_quote": 828358.9829 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 4.15, "high": 4.24, "low": 3.99, "close": 4.0, "volume": 402183.42, "close_time": 1762243199999, "quote_volume": 1660333.0794, "trades": 10801, "taker_buy_base": 204285.2, "taker_buy_quote": 845530.8906 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.0, "high": 4.1, "low": 3.91, "close": 4.07, "volume": 232285.02, "close_time": 1762246799999, "quote_volume": 930260.9907, "trades": 6755, "taker_buy_base": 121434.83, "taker_buy_quote": 487615.9549 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 4.07, "high": 4.14, "low": 4.04, "close": 4.09, "volume": 171533.31, "close_time": 1762250399999, "quote_volume": 700136.2261, "trades": 4294, "taker_buy_base": 87337.91, "taker_buy_quote": 356693.957 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 4.09, "high": 4.11, "low": 4.03, "close": 4.06, "volume": 145329.71, "close_time": 1762253999999, "quote_volume": 592352.0544, "trades": 3489, "taker_buy_base": 61985.04, "taker_buy_quote": 252698.0509 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 4.07, "high": 4.15, "low": 4.0, "close": 4.03, "volume": 141950.75, "close_time": 1762257599999, "quote_volume": 575516.8345, "trades": 3195, "taker_buy_base": 58062.95, "taker_buy_quote": 235740.5326 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 4.03, "high": 4.05, "low": 3.94, "close": 4.05, "volume": 123635.68, "close_time": 1762261199999, "quote_volume": 493801.357, "trades": 3266, "taker_buy_base": 57764.59, "taker_buy_quote": 231107.98 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 4.05, "high": 4.11, "low": 3.99, "close": 4.03, "volume": 144312.43, "close_time": 1762264799999, "quote_volume": 584268.4844, "trades": 2615, "taker_buy_base": 70961.16, "taker_buy_quote": 287721.3773 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 4.03, "high": 4.41, "low": 4.0, "close": 4.32, "volume": 415652.21, "close_time": 1762268399999, "quote_volume": 1747928.6354, "trades": 7447, "taker_buy_base": 241059.02, "taker_buy_quote": 1012522.0941 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 4.32, "high": 4.52, "low": 4.31, "close": 4.4, "volume": 570103.56, "close_time": 1762271999999, "quote_volume": 2515405.3195, "trades": 13399, "taker_buy_base": 284282.84, "taker_buy_quote": 1255153.2602 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 4.4, "high": 4.52, "low": 4.26, "close": 4.3, "volume": 377088.94, "close_time": 1762275599999, "quote_volume": 1651867.2319, "trades": 7869, "taker_buy_base": 193478.06, "taker_buy_quote": 849848.2419 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 4.3, "high": 4.38, "low": 4.18, "close": 4.29, "volume": 293386.37, "close_time": 1762279199999, "quote_volume": 1252237.4628, "trades": 6869, "taker_buy_base": 131767.8, "taker_buy_quote": 564419.6254 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 4.29, "high": 4.29, "low": 4.15, "close": 4.22, "volume": 204394.83, "close_time": 1762282799999, "quote_volume": 860686.1071, "trades": 4801, "taker_buy_base": 99621.82, "taker_buy_quote": 420034.0874 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 4.23, "high": 4.32, "low": 4.19, "close": 4.24, "volume": 154744.02, "close_time": 1762286399999, "quote_volume": 656918.9229, "trades": 3631, "taker_buy_base": 78896.27, "taker_buy_quote": 335351.147 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.24, "high": 4.28, "low": 4.02, "close": 4.18, "volume": 353360.32, "close_time": 1762289999999, "quote_volume": 1462872.933, "trades": 7090, "taker_buy_base": 167521.93, "taker_buy_quote": 693639.6661 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 4.18, "high": 4.24, "low": 3.95, "close": 4.13, "volume": 419144.19, "close_time": 1762293599999, "quote_volume": 1711675.2003, "trades": 8955, "taker_buy_base": 174153.01, "taker_buy_quote": 713156.6798 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 4.13, "high": 4.2, "low": 4.09, "close": 4.2, "volume": 242906.14, "close_time": 1762297199999, "quote_volume": 1009395.5466, "trades": 6011, "taker_buy_base": 99128.69, "taker_buy_quote": 412153.6823 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 4.19, "high": 4.31, "low": 4.16, "close": 4.18, "volume": 146079.17, "close_time": 1762300799999, "quote_volume": 616535.911, "trades": 3669, "taker_buy_base": 50928.09, "taker_buy_quote": 215449.9626 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.24, "low": 4.09, "close": 4.23, "volume": 160099.79, "close_time": 1762304399999, "quote_volume": 666637.8189, "trades": 3411, "taker_buy_base": 92120.64, "taker_buy_quote": 384109.061 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 4.23, "high": 4.28, "low": 4.03, "close": 4.26, "volume": 280004.53, "close_time": 1762307999999, "quote_volume": 1164579.3072, "trades": 6716, "taker_buy_base": 129886.33, "taker_buy_quote": 541954.0948 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 4.27, "high": 4.42, "low": 4.25, "close": 4.42, "volume": 322931.15, "close_time": 1762311599999, "quote_volume": 1398545.0928, "trades": 8110, "taker_buy_base": 156883.85, "taker_buy_quote": 680594.1206 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 4.42, "high": 4.57, "low": 4.34, "close": 4.54, "volume": 322390.58, "close_time": 1762315199999, "quote_volume": 1433269.4694, "trades": 7277, "taker_buy_base": 168419.69, "taker_buy_quote": 750822.4592 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 4.54, "high": 4.58, "low": 4.33, "close": 4.34, "volume": 222503.19, "close_time": 1762318799999, "quote_volume": 991589.6921, "trades": 5336, "taker_buy_base": 91764.71, "taker_buy_quote": 409905.9555 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 4.35, "high": 4.37, "low": 4.25, "close": 4.27, "volume": 153043.79, "close_time": 1762322399999, "quote_volume": 657146.567, "trades": 2961, "taker_buy_base": 74296.03, "taker_buy_quote": 319139.3502 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 4.27, "high": 4.3, "low": 4.17, "close": 4.23, "volume": 171231.58, "close_time": 1762325999999, "quote_volume": 721682.7954, "trades": 2827, "taker_buy_base": 55382.49, "taker_buy_quote": 234101.4719 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 4.23, "high": 4.3, "low": 4.2, "close": 4.22, "volume": 109239.45, "close_time": 1762329599999, "quote_volume": 463746.9804, "trades": 2519, "taker_buy_base": 52838.62, "taker_buy_quote": 224523.5818 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 4.21, "high": 4.26, "low": 4.14, "close": 4.2, "volume": 140780.91, "close_time": 1762333199999, "quote_volume": 589858.8178, "trades": 3034, "taker_buy_base": 62174.94, "taker_buy_quote": 260879.5841 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 4.2, "high": 4.23, "low": 4.15, "close": 4.17, "volume": 90251.91, "close_time": 1762336799999, "quote_volume": 376944.6982, "trades": 1875, "taker_buy_base": 46578.22, "taker_buy_quote": 194539.4669 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 4.18, "high": 4.23, "low": 4.1, "close": 4.12, "volume": 181632.23, "close_time": 1762340399999, "quote_volume": 755610.2498, "trades": 2493, "taker_buy_base": 58250.24, "taker_buy_quote": 243233.0301 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 4.11, "high": 4.26, "low": 4.11, "close": 4.25, "volume": 138260.33, "close_time": 1762343999999, "quote_volume": 579824.1198, "trades": 2117, "taker_buy_base": 68435.62, "taker_buy_quote": 287650.0673 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 4.26, "high": 4.26, "low": 4.05, "close": 4.09, "volume": 345702.75, "close_time": 1762347599999, "quote_volume": 1429933.0077, "trades": 4311, "taker_buy_base": 152320.85, "taker_buy_quote": 628733.2099 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 4.09, "high": 4.18, "low": 4.06, "close": 4.15, "volume": 140076.58, "close_time": 1762351199999, "quote_volume": 575500.6771, "trades": 4237, "taker_buy_base": 65574.82, "taker_buy_quote": 269900.6047 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 4.15, "high": 4.15, "low": 4.03, "close": 4.09, "volume": 143908.2, "close_time": 1762354799999, "quote_volume": 589461.5397, "trades": 3536, "taker_buy_base": 62552.61, "taker_buy_quote": 256189.0457 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 4.1, "high": 4.13, "low": 4.05, "close": 4.09, "volume": 179856.87, "close_time": 1762358399999, "quote_volume": 735650.1864, "trades": 4546, "taker_buy_base": 65155.64, "taker_buy_quote": 266837.9311 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 4.09, "high": 4.11, "low": 3.98, "close": 4.09, "volume": 275004.99, "close_time": 1762361999999, "quote_volume": 1110409.6371, "trades": 5705, "taker_buy_base": 125684.33, "taker_buy_quote": 507624.8272 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 4.09, "high": 4.21, "low": 4.07, "close": 4.18, "volume": 110443.03, "close_time": 1762365599999, "quote_volume": 456858.5431, "trades": 2536, "taker_buy_base": 72485.06, "taker_buy_quote": 299866.7864 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 4.18, "high": 4.23, "low": 4.17, "close": 4.2, "volume": 68320.87, "close_time": 1762369199999, "quote_volume": 287206.5525, "trades": 1784, "taker_buy_base": 33223.9, "taker_buy_quote": 139767.0593 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 4.2, "high": 4.27, "low": 4.19, "close": 4.2, "volume": 101122.8, "close_time": 1762372799999, "quote_volume": 427254.7004, "trades": 2738, "taker_buy_base": 55041.36, "taker_buy_quote": 232742.1984 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 4.2, "high": 4.23, "low": 4.11, "close": 4.15, "volume": 92460.04, "close_time": 1762376399999, "quote_volume": 384658.6791, "trades": 1970, "taker_buy_base": 40166.12, "taker_buy_quote": 167731.2993 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 4.14, "high": 4.16, "low": 4.12, "close": 4.13, "volume": 56120.41, "close_time": 1762379999999, "quote_volume": 232617.2129, "trades": 1965, "taker_buy_base": 29217.18, "taker_buy_quote": 121149.1778 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 4.14, "high": 4.26, "low": 4.14, "close": 4.25, "volume": 98699.69, "close_time": 1762383599999, "quote_volume": 414808.8057, "trades": 2881, "taker_buy_base": 50913.9, "taker_buy_quote": 214077.0102 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 4.26, "high": 4.37, "low": 4.24, "close": 4.3, "volume": 192559.71, "close_time": 1762387199999, "quote_volume": 830059.7803, "trades": 5362, "taker_buy_base": 102979.35, "taker_buy_quote": 443803.0629 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 4.32, "low": 4.19, "close": 4.21, "volume": 144678.95, "close_time": 1762390799999, "quote_volume": 616157.0917, "trades": 3584, "taker_buy_base": 52494.19, "taker_buy_quote": 223537.902 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 4.21, "high": 4.24, "low": 4.14, "close": 4.19, "volume": 91009.28, "close_time": 1762394399999, "quote_volume": 380745.219, "trades": 2544, "taker_buy_base": 40879.9, "taker_buy_quote": 171218.5544 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 4.18, "high": 4.19, "low": 4.1, "close": 4.15, "volume": 105950.25, "close_time": 1762397999999, "quote_volume": 439423.6155, "trades": 2990, "taker_buy_base": 49925.63, "taker_buy_quote": 207172.656 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 4.15, "high": 4.22, "low": 4.15, "close": 4.15, "volume": 49295.32, "close_time": 1762401599999, "quote_volume": 206184.5156, "trades": 1563, "taker_buy_base": 26551.91, "taker_buy_quote": 111190.362 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 4.15, "high": 4.25, "low": 4.15, "close": 4.23, "volume": 80818.39, "close_time": 1762405199999, "quote_volume": 340352.3068, "trades": 2303, "taker_buy_base": 39579.27, "taker_buy_quote": 166731.3164 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 4.22, "high": 4.25, "low": 4.15, "close": 4.17, "volume": 129426.1, "close_time": 1762408799999, "quote_volume": 543432.8855, "trades": 2755, "taker_buy_base": 63203.45, "taker_buy_quote": 265696.5577 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 4.17, "high": 4.38, "low": 4.15, "close": 4.37, "volume": 150911.4, "close_time": 1762412399999, "quote_volume": 648175.8329, "trades": 4509, "taker_buy_base": 88564.47, "taker_buy_quote": 380660.824 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 4.37, "high": 4.51, "low": 4.33, "close": 4.34, "volume": 356707.45, "close_time": 1762415999999, "quote_volume": 1577244.7043, "trades": 8261, "taker_buy_base": 187515.96, "taker_buy_quote": 829172.2216 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 4.33, "high": 4.46, "low": 4.32, "close": 4.35, "volume": 146476.66, "close_time": 1762419599999, "quote_volume": 641322.841, "trades": 4814, "taker_buy_base": 85898.58, "taker_buy_quote": 376463.0768 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 4.35, "high": 4.43, "low": 4.29, "close": 4.3, "volume": 107919.57, "close_time": 1762423199999, "quote_volume": 470039.0993, "trades": 3683, "taker_buy_base": 51853.91, "taker_buy_quote": 226155.6969 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 4.3, "high": 4.33, "low": 4.23, "close": 4.26, "volume": 87427.91, "close_time": 1762426799999, "quote_volume": 373622.7516, "trades": 2189, "taker_buy_base": 36038.45, "taker_buy_quote": 154124.5579 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 4.26, "high": 4.36, "low": 4.24, "close": 4.3, "volume": 135388.87, "close_time": 1762430399999, "quote_volume": 580799.7187, "trades": 2810, "taker_buy_base": 75002.54, "taker_buy_quote": 322028.5631 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 4.3, "high": 4.35, "low": 4.22, "close": 4.25, "volume": 142957.99, "close_time": 1762433999999, "quote_volume": 610217.0122, "trades": 3005, "taker_buy_base": 67632.0, "taker_buy_quote": 288998.3981 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 4.25, "high": 4.63, "low": 4.25, "close": 4.62, "volume": 506184.51, "close_time": 1762437599999, "quote_volume": 2269458.8838, "trades": 9511, "taker_buy_base": 286747.49, "taker_buy_quote": 1288161.8743 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 4.61, "high": 4.7, "low": 4.43, "close": 4.55, "volume": 672421.78, "close_time": 1762441199999, "quote_volume": 3074341.0081, "trades": 16021, "taker_buy_base": 339025.73, "taker_buy_quote": 1553284.1743 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 4.55, "high": 4.98, "low": 4.54, "close": 4.71, "volume": 916359.22, "close_time": 1762444799999, "quote_volume": 4345902.422, "trades": 35694, "taker_buy_base": 481115.5, "taker_buy_quote": 2283190.0538 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 4.71, "high": 4.78, "low": 4.59, "close": 4.7, "volume": 388496.05, "close_time": 1762448399999, "quote_volume": 1818262.7876, "trades": 21844, "taker_buy_base": 197202.2, "taker_buy_quote": 923732.0224 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 4.69, "high": 4.93, "low": 4.6, "close": 4.91, "volume": 399297.45, "close_time": 1762451999999, "quote_volume": 1902892.8347, "trades": 21453, "taker_buy_base": 211979.66, "taker_buy_quote": 1011970.3296 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 4.9, "high": 5.37, "low": 4.85, "close": 5.3, "volume": 1087434.4, "close_time": 1762455599999, "quote_volume": 5571706.4444, "trades": 50642, "taker_buy_base": 598853.03, "taker_buy_quote": 3065898.065 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 5.3, "high": 5.67, "low": 5.17, "close": 5.65, "volume": 1061006.1, "close_time": 1762459199999, "quote_volume": 5764775.7091, "trades": 52869, "taker_buy_base": 517637.43, "taker_buy_quote": 2815471.1856 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.66, "high": 5.8, "low": 5.23, "close": 5.29, "volume": 1024264.55, "close_time": 1762462799999, "quote_volume": 5625858.8229, "trades": 50728, "taker_buy_base": 489531.48, "taker_buy_quote": 2692632.4478 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.29, "high": 5.68, "low": 5.26, "close": 5.42, "volume": 612474.44, "close_time": 1762466399999, "quote_volume": 3366326.1427, "trades": 21918, "taker_buy_base": 295987.92, "taker_buy_quote": 1626873.8707 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 5.41, "high": 5.67, "low": 5.4, "close": 5.56, "volume": 341283.16, "close_time": 1762469999999, "quote_volume": 1880787.5307, "trades": 10219, "taker_buy_base": 171592.8, "taker_buy_quote": 945563.9572 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 5.55, "high": 5.77, "low": 5.29, "close": 5.74, "volume": 554751.91, "close_time": 1762473599999, "quote_volume": 3034215.0702, "trades": 17504, "taker_buy_base": 257669.97, "taker_buy_quote": 1410594.4653 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.74, "high": 6.38, "low": 5.6, "close": 5.85, "volume": 1396905.69, "close_time": 1762477199999, "quote_volume": 8334743.3546, "trades": 47646, "taker_buy_base": 683752.45, "taker_buy_quote": 4088542.9599 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 5.85, "high": 5.97, "low": 5.56, "close": 5.83, "volume": 952309.91, "close_time": 1762480799999, "quote_volume": 5496631.2501, "trades": 45279, "taker_buy_base": 462506.19, "taker_buy_quote": 2666642.0532 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 5.83, "high": 5.84, "low": 5.54, "close": 5.66, "volume": 512232.27, "close_time": 1762484399999, "quote_volume": 2893720.2733, "trades": 22691, "taker_buy_base": 239988.72, "taker_buy_quote": 1356429.8535 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 5.66, "high": 5.83, "low": 5.59, "close": 5.81, "volume": 312571.45, "close_time": 1762487999999, "quote_volume": 1785568.3545, "trades": 13157, "taker_buy_base": 165243.48, "taker_buy_quote": 944714.6445 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.82, "high": 5.97, "low": 5.42, "close": 5.53, "volume": 719299.76, "close_time": 1762491599999, "quote_volume": 4092676.2701, "trades": 29172, "taker_buy_base": 307761.28, "taker_buy_quote": 1744471.2098 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 5.54, "high": 5.77, "low": 5.51, "close": 5.69, "volume": 279839.85, "close_time": 1762495199999, "quote_volume": 1589934.9371, "trades": 14926, "taker_buy_base": 119217.34, "taker_buy_quote": 677269.0421 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 5.69, "high": 6.16, "low": 5.61, "close": 5.87, "volume": 814871.49, "close_time": 1762498799999, "quote_volume": 4807167.781, "trades": 25258, "taker_buy_base": 433378.59, "taker_buy_quote": 2551962.6003 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 5.87, "high": 6.15, "low": 5.74, "close": 6.09, "volume": 671802.4, "close_time": 1762502399999, "quote_volume": 3982885.1749, "trades": 19310, "taker_buy_base": 309178.06, "taker_buy_quote": 1836011.2407 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.09, "high": 6.24, "low": 5.82, "close": 5.87, "volume": 615778.05, "close_time": 1762505999999, "quote_volume": 3724555.1791, "trades": 17551, "taker_buy_base": 308715.87, "taker_buy_quote": 1870626.2618 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 5.88, "high": 6.19, "low": 5.75, "close": 6.12, "volume": 511965.75, "close_time": 1762509599999, "quote_volume": 3065842.6228, "trades": 22383, "taker_buy_base": 257145.43, "taker_buy_quote": 1540468.5642 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.11, "high": 6.21, "low": 5.66, "close": 5.69, "volume": 604381.08, "close_time": 1762513199999, "quote_volume": 3583598.8167, "trades": 31997, "taker_buy_base": 295094.01, "taker_buy_quote": 1752775.9313 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 5.69, "high": 5.75, "low": 5.48, "close": 5.6, "volume": 430457.16, "close_time": 1762516799999, "quote_volume": 2401780.9264, "trades": 18795, "taker_buy_base": 201875.06, "taker_buy_quote": 1128124.2306 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.6, "high": 5.68, "low": 5.5, "close": 5.56, "volume": 230229.72, "close_time": 1762520399999, "quote_volume": 1284692.2407, "trades": 10236, "taker_buy_base": 97422.9, "taker_buy_quote": 544293.0911 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 5.56, "high": 5.75, "low": 5.48, "close": 5.68, "volume": 455293.41, "close_time": 1762523999999, "quote_volume": 2547572.9005, "trades": 17733, "taker_buy_base": 271568.53, "taker_buy_quote": 1518832.3021 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 5.68, "high": 5.96, "low": 5.56, "close": 5.91, "volume": 420137.61, "close_time": 1762527599999, "quote_volume": 2433067.2462, "trades": 14973, "taker_buy_base": 199675.96, "taker_buy_quote": 1156653.8921 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 5.92, "high": 6.14, "low": 5.76, "close": 5.87, "volume": 635927.07, "close_time": 1762531199999, "quote_volume": 3760432.7396, "trades": 24490, "taker_buy_base": 270712.5, "taker_buy_quote": 1603571.1914 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.87, "high": 6.92, "low": 5.85, "close": 6.37, "volume": 1608232.13, "close_time": 1762534799999, "quote_volume": 10220359.0438, "trades": 70499, "taker_buy_base": 831033.43, "taker_buy_quote": 5287784.0717 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 6.36, "high": 7.69, "low": 6.1, "close": 7.58, "volume": 2339274.81, "close_time": 1762538399999, "quote_volume": 16336727.389, "trades": 120812, "taker_buy_base": 1320784.59, "taker_buy_quote": 9276234.3331 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.58, "high": 8.11, "low": 7.09, "close": 7.13, "volume": 2238588.4, "close_time": 1762541999999, "quote_volume": 17031267.0157, "trades": 92134, "taker_buy_base": 1077519.95, "taker_buy_quote": 8232271.2002 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.13, "high": 7.5, "low": 6.97, "close": 7.41, "volume": 899350.0, "close_time": 1762545599999, "quote_volume": 6464060.6751, "trades": 31253, "taker_buy_base": 399013.07, "taker_buy_quote": 2873196.394 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.4, "high": 7.82, "low": 7.35, "close": 7.65, "volume": 705500.56, "close_time": 1762549199999, "quote_volume": 5353161.3156, "trades": 33464, "taker_buy_base": 353840.78, "taker_buy_quote": 2685689.2235 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.65, "high": 8.13, "low": 7.53, "close": 7.81, "volume": 776001.6, "close_time": 1762552799999, "quote_volume": 6091013.9673, "trades": 42599, "taker_buy_base": 428949.84, "taker_buy_quote": 3373612.9496 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.8, "high": 8.73, "low": 7.77, "close": 8.65, "volume": 1252824.35, "close_time": 1762556399999, "quote_volume": 10452345.9523, "trades": 91671, "taker_buy_base": 657879.88, "taker_buy_quote": 5500965.0213 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 8.66, "high": 8.73, "low": 7.79, "close": 7.91, "volume": 737162.31, "close_time": 1762559999999, "quote_volume": 6012329.7825, "trades": 51221, "taker_buy_base": 343277.01, "taker_buy_quote": 2808650.8145 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.15, "low": 7.04, "close": 7.09, "volume": 852064.52, "close_time": 1762563599999, "quote_volume": 6493872.4673, "trades": 48216, "taker_buy_base": 360428.79, "taker_buy_quote": 2743775.9352 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.1, "high": 7.63, "low": 7.04, "close": 7.62, "volume": 414420.95, "close_time": 1762567199999, "quote_volume": 3047442.0933, "trades": 24946, "taker_buy_base": 222875.15, "taker_buy_quote": 1637364.6212 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 7.61, "high": 7.88, "low": 7.52, "close": 7.66, "volume": 305759.91, "close_time": 1762570799999, "quote_volume": 2354098.2606, "trades": 19051, "taker_buy_base": 160095.13, "taker_buy_quote": 1234597.8606 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 7.65, "high": 7.86, "low": 7.51, "close": 7.53, "volume": 309759.28, "close_time": 1762574399999, "quote_volume": 2377703.5579, "trades": 18377, "taker_buy_base": 157842.75, "taker_buy_quote": 1215386.5246 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.52, "high": 8.56, "low": 7.51, "close": 8.27, "volume": 849525.18, "close_time": 1762577999999, "quote_volume": 6860782.9137, "trades": 46471, "taker_buy_base": 488464.1, "taker_buy_quote": 3942636.1273 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 8.26, "high": 8.36, "low": 7.41, "close": 7.52, "volume": 664600.59, "close_time": 1762581599999, "quote_volume": 5232244.144, "trades": 41681, "taker_buy_base": 291306.7, "taker_buy_quote": 2296616.2244 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.52, "high": 7.57, "low": 7.24, "close": 7.48, "volume": 506804.61, "close_time": 1762585199999, "quote_volume": 3759260.3901, "trades": 24673, "taker_buy_base": 230064.16, "taker_buy_quote": 1709535.0097 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.47, "high": 7.71, "low": 7.37, "close": 7.48, "volume": 283104.19, "close_time": 1762588799999, "quote_volume": 2135856.8046, "trades": 17535, "taker_buy_base": 150423.91, "taker_buy_quote": 1135237.7978 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.48, "high": 7.78, "low": 7.38, "close": 7.39, "volume": 280943.11, "close_time": 1762592399999, "quote_volume": 2126868.3815, "trades": 13665, "taker_buy_base": 146130.73, "taker_buy_quote": 1109221.5032 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 7.4, "high": 7.47, "low": 6.96, "close": 7.1, "volume": 601154.09, "close_time": 1762595999999, "quote_volume": 4323970.2667, "trades": 20539, "taker_buy_base": 300726.67, "taker_buy_quote": 2165373.8097 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.11, "high": 7.23, "low": 7.05, "close": 7.11, "volume": 330571.55, "close_time": 1762599599999, "quote_volume": 2360027.9469, "trades": 10173, "taker_buy_base": 154646.49, "taker_buy_quote": 1104897.3998 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.1, "high": 7.15, "low": 6.7, "close": 6.84, "volume": 537810.93, "close_time": 1762603199999, "quote_volume": 3675513.5776, "trades": 24511, "taker_buy_base": 237586.77, "taker_buy_quote": 1622984.9552 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.84, "high": 7.09, "low": 6.78, "close": 7.05, "volume": 250503.53, "close_time": 1762606799999, "quote_volume": 1739431.441, "trades": 11549, "taker_buy_base": 128863.3, "taker_buy_quote": 894770.2954 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.04, "high": 7.15, "low": 6.82, "close": 6.85, "volume": 299216.88, "close_time": 1762610399999, "quote_volume": 2085643.4034, "trades": 13526, "taker_buy_base": 135176.66, "taker_buy_quote": 943962.1066 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 6.85, "high": 6.9, "low": 6.54, "close": 6.73, "volume": 407751.87, "close_time": 1762613999999, "quote_volume": 2743261.434, "trades": 17282, "taker_buy_base": 205298.77, "taker_buy_quote": 1382948.2749 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.74, "high": 6.8, "low": 6.48, "close": 6.49, "volume": 291390.33, "close_time": 1762617599999, "quote_volume": 1928798.395, "trades": 12330, "taker_buy_base": 127869.41, "taker_buy_quote": 847687.3648 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.49, "high": 6.59, "low": 6.35, "close": 6.52, "volume": 273958.56, "close_time": 1762621199999, "quote_volume": 1771856.32, "trades": 10572, "taker_buy_base": 129902.49, "taker_buy_quote": 840723.8846 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 6.52, "high": 6.68, "low": 6.45, "close": 6.54, "volume": 175468.99, "close_time": 1762624799999, "quote_volume": 1153639.0169, "trades": 6865, "taker_buy_base": 96528.17, "taker_buy_quote": 635119.4833 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 6.55, "high": 6.68, "low": 6.54, "close": 6.65, "volume": 81809.43, "close_time": 1762628399999, "quote_volume": 541799.2398, "trades": 3556, "taker_buy_base": 36573.78, "taker_buy_quote": 242264.8635 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.66, "high": 6.66, "low": 6.44, "close": 6.46, "volume": 84400.16, "close_time": 1762631999999, "quote_volume": 550283.336, "trades": 2410, "taker_buy_base": 26423.54, "taker_buy_quote": 172461.5995 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.46, "high": 6.56, "low": 6.38, "close": 6.52, "volume": 70251.37, "close_time": 1762635599999, "quote_volume": 454759.5133, "trades": 2622, "taker_buy_base": 37893.89, "taker_buy_quote": 245495.2397 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.52, "high": 6.58, "low": 6.45, "close": 6.54, "volume": 57168.28, "close_time": 1762639199999, "quote_volume": 372220.119, "trades": 3095, "taker_buy_base": 25575.66, "taker_buy_quote": 166642.5289 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.54, "high": 6.71, "low": 6.54, "close": 6.65, "volume": 115984.36, "close_time": 1762642799999, "quote_volume": 770403.9354, "trades": 6178, "taker_buy_base": 72103.18, "taker_buy_quote": 478989.0307 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.65, "high": 6.66, "low": 6.47, "close": 6.49, "volume": 114478.49, "close_time": 1762646399999, "quote_volume": 748660.02, "trades": 4880, "taker_buy_base": 49682.28, "taker_buy_quote": 325193.5266 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.48, "high": 6.5, "low": 6.09, "close": 6.13, "volume": 493204.89, "close_time": 1762649999999, "quote_volume": 3076464.9436, "trades": 13354, "taker_buy_base": 251233.68, "taker_buy_quote": 1565938.2373 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 6.13, "high": 6.25, "low": 5.77, "close": 5.8, "volume": 557933.63, "close_time": 1762653599999, "quote_volume": 3315316.8681, "trades": 25301, "taker_buy_base": 217295.43, "taker_buy_quote": 1291587.5721 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 5.8, "high": 5.88, "low": 5.46, "close": 5.55, "volume": 578746.11, "close_time": 1762657199999, "quote_volume": 3266341.2883, "trades": 17153, "taker_buy_base": 240674.79, "taker_buy_quote": 1362898.2146 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 5.55, "high": 5.6, "low": 5.27, "close": 5.34, "volume": 448639.63, "close_time": 1762660799999, "quote_volume": 2428721.6258, "trades": 13683, "taker_buy_base": 213072.6, "taker_buy_quote": 1153989.3353 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.35, "high": 5.6, "low": 5.26, "close": 5.54, "volume": 507537.75, "close_time": 1762664399999, "quote_volume": 2787957.0612, "trades": 23739, "taker_buy_base": 252538.73, "taker_buy_quote": 1387130.7641 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 5.53, "high": 5.54, "low": 5.42, "close": 5.49, "volume": 206676.74, "close_time": 1762667999999, "quote_volume": 1132947.6345, "trades": 10728, "taker_buy_base": 100587.14, "taker_buy_quote": 551498.4759 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 5.49, "high": 5.51, "low": 5.3, "close": 5.34, "volume": 439098.05, "close_time": 1762671599999, "quote_volume": 2373722.1787, "trades": 10398, "taker_buy_base": 210547.63, "taker_buy_quote": 1137306.6255 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 5.33, "high": 5.55, "low": 5.33, "close": 5.53, "volume": 244441.58, "close_time": 1762675199999, "quote_volume": 1334682.8808, "trades": 10407, "taker_buy_base": 142592.46, "taker_buy_quote": 778792.3134 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.52, "high": 5.82, "low": 5.43, "close": 5.45, "volume": 659013.88, "close_time": 1762678799999, "quote_volume": 3700916.6646, "trades": 21817, "taker_buy_base": 328872.41, "taker_buy_quote": 1848802.7853 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 5.45, "high": 5.55, "low": 5.32, "close": 5.37, "volume": 337506.62, "close_time": 1762682399999, "quote_volume": 1840029.6226, "trades": 6493, "taker_buy_base": 158552.89, "taker_buy_quote": 865286.8417 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 5.37, "high": 5.42, "low": 5.27, "close": 5.42, "volume": 214034.38, "close_time": 1762685999999, "quote_volume": 1140878.3038, "trades": 6157, "taker_buy_base": 81923.3, "taker_buy_quote": 437155.0021 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 5.41, "high": 5.62, "low": 5.4, "close": 5.51, "volume": 362424.63, "close_time": 1762689599999, "quote_volume": 1996544.9159, "trades": 12092, "taker_buy_base": 205971.28, "taker_buy_quote": 1134179.0939 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 5.51, "high": 5.67, "low": 5.5, "close": 5.53, "volume": 405559.95, "close_time": 1762693199999, "quote_volume": 2267757.8386, "trades": 17068, "taker_buy_base": 173248.48, "taker_buy_quote": 970843.6121 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 5.53, "high": 5.72, "low": 5.49, "close": 5.55, "volume": 289961.6, "close_time": 1762696799999, "quote_volume": 1618786.8663, "trades": 9564, "taker_buy_base": 152247.28, "taker_buy_quote": 850374.0767 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 5.55, "high": 5.81, "low": 5.52, "close": 5.72, "volume": 467590.21, "close_time": 1762700399999, "quote_volume": 2655247.459, "trades": 13676, "taker_buy_base": 258710.16, "taker_buy_quote": 1469440.3819 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 5.72, "high": 5.9, "low": 5.71, "close": 5.74, "volume": 399178.81, "close_time": 1762703999999, "quote_volume": 2321875.1702, "trades": 14907, "taker_buy_base": 187431.48, "taker_buy_quote": 1091075.4266 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 5.74, "high": 5.85, "low": 5.67, "close": 5.78, "volume": 222419.42, "close_time": 1762707599999, "quote_volume": 1276661.6051, "trades": 6907, "taker_buy_base": 108240.89, "taker_buy_quote": 621997.4936 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 5.78, "high": 5.91, "low": 5.74, "close": 5.78, "volume": 331600.39, "close_time": 1762711199999, "quote_volume": 1929675.6351, "trades": 8053, "taker_buy_base": 171167.83, "taker_buy_quote": 997980.1179 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 5.78, "high": 5.89, "low": 5.7, "close": 5.86, "volume": 125050.6, "close_time": 1762714799999, "quote_volume": 721270.8258, "trades": 3996, "taker_buy_base": 56455.35, "taker_buy_quote": 326448.3047 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 5.86, "high": 5.97, "low": 5.82, "close": 5.97, "volume": 136305.25, "close_time": 1762718399999, "quote_volume": 801659.6375, "trades": 4789, "taker_buy_base": 72563.96, "taker_buy_quote": 427025.3289 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 5.96, "high": 6.06, "low": 5.84, "close": 5.85, "volume": 221172.79, "close_time": 1762721999999, "quote_volume": 1313896.5752, "trades": 6471, "taker_buy_base": 102124.0, "taker_buy_quote": 608420.5068 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 5.85, "high": 5.95, "low": 5.85, "close": 5.88, "volume": 123206.51, "close_time": 1762725599999, "quote_volume": 726726.9675, "trades": 6298, "taker_buy_base": 65603.13, "taker_buy_quote": 387069.3912 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 5.88, "high": 5.89, "low": 5.74, "close": 5.8, "volume": 103640.46, "close_time": 1762729199999, "quote_volume": 601457.8991, "trades": 5711, "taker_buy_base": 45294.75, "taker_buy_quote": 262882.9526 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 5.81, "high": 5.86, "low": 5.7, "close": 5.76, "volume": 126933.55, "close_time": 1762732799999, "quote_volume": 734960.9664, "trades": 4649, "taker_buy_base": 54136.16, "taker_buy_quote": 313861.5054 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.69, "close": 5.9, "volume": 159352.36, "close_time": 1762736399999, "quote_volume": 925535.4192, "trades": 7203, "taker_buy_base": 79587.98, "taker_buy_quote": 462993.4954 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 5.89, "high": 5.96, "low": 5.76, "close": 5.76, "volume": 178515.3, "close_time": 1762739999999, "quote_volume": 1044554.7924, "trades": 8394, "taker_buy_base": 90890.36, "taker_buy_quote": 531478.1476 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 5.76, "high": 5.91, "low": 5.65, "close": 5.72, "volume": 186075.43, "close_time": 1762743599999, "quote_volume": 1070198.5613, "trades": 5887, "taker_buy_base": 76419.41, "taker_buy_quote": 439615.958 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 5.73, "high": 5.98, "low": 5.72, "close": 5.81, "volume": 245149.1, "close_time": 1762747199999, "quote_volume": 1439062.1813, "trades": 6900, "taker_buy_base": 137320.11, "taker_buy_quote": 805917.0168 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 5.82, "high": 5.82, "low": 5.65, "close": 5.73, "volume": 124196.99, "close_time": 1762750799999, "quote_volume": 710688.7634, "trades": 4484, "taker_buy_base": 48072.18, "taker_buy_quote": 274741.3779 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 5.72, "high": 5.75, "low": 5.54, "close": 5.6, "volume": 222093.29, "close_time": 1762754399999, "quote_volume": 1251848.135, "trades": 11763, "taker_buy_base": 97874.99, "taker_buy_quote": 551263.4318 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 5.61, "high": 5.68, "low": 5.57, "close": 5.65, "volume": 154820.37, "close_time": 1762757999999, "quote_volume": 870574.3195, "trades": 7036, "taker_buy_base": 94288.75, "taker_buy_quote": 530398.5789 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 5.66, "high": 5.84, "low": 5.63, "close": 5.76, "volume": 179027.35, "close_time": 1762761599999, "quote_volume": 1027153.8982, "trades": 8608, "taker_buy_base": 86736.99, "taker_buy_quote": 497244.9653 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 5.76, "high": 5.81, "low": 5.6, "close": 5.61, "volume": 250058.67, "close_time": 1762765199999, "quote_volume": 1430772.3612, "trades": 8415, "taker_buy_base": 118885.6, "taker_buy_quote": 680942.3989 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 5.61, "high": 5.66, "low": 5.57, "close": 5.62, "volume": 178429.75, "close_time": 1762768799999, "quote_volume": 1002769.7969, "trades": 6206, "taker_buy_base": 92542.92, "taker_buy_quote": 520528.9795 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 5.62, "high": 5.64, "low": 5.45, "close": 5.52, "volume": 256414.0, "close_time": 1762772399999, "quote_volume": 1421019.4379, "trades": 6874, "taker_buy_base": 112865.37, "taker_buy_quote": 625419.5907 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 5.52, "high": 5.61, "low": 5.51, "close": 5.53, "volume": 132020.32, "close_time": 1762775999999, "quote_volume": 733437.1962, "trades": 5001, "taker_buy_base": 60833.29, "taker_buy_quote": 337991.6143 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 5.53, "high": 5.58, "low": 5.39, "close": 5.42, "volume": 281628.55, "close_time": 1762779599999, "quote_volume": 1540094.492, "trades": 8817, "taker_buy_base": 134600.99, "taker_buy_quote": 737016.8962 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 5.42, "high": 5.53, "low": 5.36, "close": 5.43, "volume": 201643.64, "close_time": 1762783199999, "quote_volume": 1097418.1449, "trades": 8782, "taker_buy_base": 85723.17, "taker_buy_quote": 467599.9302 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 5.42, "high": 5.42, "low": 5.27, "close": 5.32, "volume": 231107.14, "close_time": 1762786799999, "quote_volume": 1236529.9484, "trades": 10087, "taker_buy_base": 99686.31, "taker_buy_quote": 533934.3665 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 5.32, "high": 5.41, "low": 5.28, "close": 5.33, "volume": 156144.46, "close_time": 1762790399999, "quote_volume": 836728.9396, "trades": 5474, "taker_buy_base": 86675.85, "taker_buy_quote": 464511.7808 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 5.32, "high": 5.43, "low": 5.32, "close": 5.37, "volume": 128408.47, "close_time": 1762793999999, "quote_volume": 690097.7253, "trades": 4097, "taker_buy_base": 67167.06, "taker_buy_quote": 360952.1738 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 5.36, "high": 5.55, "low": 5.35, "close": 5.52, "volume": 173125.75, "close_time": 1762797599999, "quote_volume": 949003.7839, "trades": 5130, "taker_buy_base": 116408.09, "taker_buy_quote": 638523.0725 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 5.53, "high": 5.56, "low": 5.46, "close": 5.47, "volume": 82915.93, "close_time": 1762801199999, "quote_volume": 456529.9627, "trades": 2782, "taker_buy_base": 35655.71, "taker_buy_quote": 196471.4755 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 5.47, "high": 5.65, "low": 5.47, "close": 5.59, "volume": 153542.59, "close_time": 1762804799999, "quote_volume": 857589.2136, "trades": 4042, "taker_buy_base": 70987.06, "taker_buy_quote": 396129.0551 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 5.59, "high": 5.78, "low": 5.57, "close": 5.72, "volume": 198218.85, "close_time": 1762808399999, "quote_volume": 1129293.5443, "trades": 5745, "taker_buy_base": 100136.45, "taker_buy_quote": 570294.4549 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 5.71, "high": 5.72, "low": 5.51, "close": 5.57, "volume": 85287.99, "close_time": 1762811999999, "quote_volume": 477690.8519, "trades": 3733, "taker_buy_base": 36562.09, "taker_buy_quote": 204507.3738 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 5.57, "high": 5.65, "low": 5.49, "close": 5.63, "volume": 92733.61, "close_time": 1762815599999, "quote_volume": 516436.3897, "trades": 3047, "taker_buy_base": 46114.81, "taker_buy_quote": 257339.4955 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 5.62, "high": 5.64, "low": 5.47, "close": 5.52, "volume": 148211.13, "close_time": 1762819199999, "quote_volume": 821000.3578, "trades": 3319, "taker_buy_base": 48595.93, "taker_buy_quote": 269331.677 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 5.43, "close": 5.48, "volume": 168506.14, "close_time": 1762822799999, "quote_volume": 926849.0709, "trades": 5859, "taker_buy_base": 60048.95, "taker_buy_quote": 330614.4912 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 5.48, "high": 5.63, "low": 5.41, "close": 5.43, "volume": 211783.32, "close_time": 1762826399999, "quote_volume": 1165295.5266, "trades": 7210, "taker_buy_base": 111479.87, "taker_buy_quote": 612957.1411 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 5.43, "high": 5.55, "low": 5.37, "close": 5.5, "volume": 129955.69, "close_time": 1762829999999, "quote_volume": 708918.2803, "trades": 5044, "taker_buy_base": 66640.82, "taker_buy_quote": 363970.927 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 5.49, "high": 5.53, "low": 5.43, "close": 5.47, "volume": 89289.51, "close_time": 1762833599999, "quote_volume": 489807.1699, "trades": 3485, "taker_buy_base": 36396.15, "taker_buy_quote": 199723.4285 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 5.48, "high": 5.5, "low": 5.32, "close": 5.34, "volume": 70707.39, "close_time": 1762837199999, "quote_volume": 381624.5923, "trades": 3530, "taker_buy_base": 33216.47, "taker_buy_quote": 179421.8148 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 5.33, "high": 5.36, "low": 5.27, "close": 5.32, "volume": 107287.89, "close_time": 1762840799999, "quote_volume": 569678.3142, "trades": 3691, "taker_buy_base": 52749.72, "taker_buy_quote": 280291.0627 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 5.33, "high": 5.49, "low": 5.33, "close": 5.41, "volume": 73100.3, "close_time": 1762844399999, "quote_volume": 395338.065, "trades": 3311, "taker_buy_base": 37500.93, "taker_buy_quote": 202938.6944 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 5.41, "high": 5.42, "low": 5.11, "close": 5.13, "volume": 372639.81, "close_time": 1762847999999, "quote_volume": 1940844.4259, "trades": 9259, "taker_buy_base": 117789.8, "taker_buy_quote": 614726.2307 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 5.13, "high": 5.23, "low": 5.12, "close": 5.22, "volume": 125101.08, "close_time": 1762851599999, "quote_volume": 646232.3089, "trades": 4676, "taker_buy_base": 69671.06, "taker_buy_quote": 360359.0095 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 5.21, "high": 5.26, "low": 5.07, "close": 5.1, "volume": 198387.65, "close_time": 1762855199999, "quote_volume": 1018848.2512, "trades": 4176, "taker_buy_base": 55580.33, "taker_buy_quote": 285770.5663 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 5.1, "high": 5.17, "low": 5.09, "close": 5.13, "volume": 93914.35, "close_time": 1762858799999, "quote_volume": 482203.4427, "trades": 2845, "taker_buy_base": 42677.43, "taker_buy_quote": 219253.0253 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 5.13, "high": 5.18, "low": 5.1, "close": 5.15, "volume": 87119.85, "close_time": 1762862399999, "quote_volume": 447257.9708, "trades": 2572, "taker_buy_base": 40079.65, "taker_buy_quote": 206166.5398 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 5.15, "high": 5.26, "low": 5.1, "close": 5.16, "volume": 171876.89, "close_time": 1762865999999, "quote_volume": 890241.9804, "trades": 5114, "taker_buy_base": 94397.69, "taker_buy_quote": 489420.3426 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 5.16, "high": 5.2, "low": 5.13, "close": 5.13, "volume": 168589.27, "close_time": 1762869599999, "quote_volume": 870856.674, "trades": 3647, "taker_buy_base": 106677.75, "taker_buy_quote": 551064.4919 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 5.14, "high": 5.2, "low": 5.07, "close": 5.18, "volume": 140929.15, "close_time": 1762873199999, "quote_volume": 721145.4697, "trades": 4387, "taker_buy_base": 62027.9, "taker_buy_quote": 317495.6491 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 5.19, "high": 5.19, "low": 5.04, "close": 5.07, "volume": 130874.61, "close_time": 1762876799999, "quote_volume": 666728.0458, "trades": 3526, "taker_buy_base": 45113.5, "taker_buy_quote": 230044.0711 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.08, "high": 5.15, "low": 5.02, "close": 5.06, "volume": 159874.18, "close_time": 1762880399999, "quote_volume": 810095.4329, "trades": 4253, "taker_buy_base": 59873.13, "taker_buy_quote": 304321.29 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 5.06, "high": 5.09, "low": 5.0, "close": 5.04, "volume": 82917.67, "close_time": 1762883999999, "quote_volume": 418283.552, "trades": 2918, "taker_buy_base": 35765.94, "taker_buy_quote": 180847.7381 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 5.04, "high": 5.08, "low": 4.97, "close": 5.0, "volume": 168536.16, "close_time": 1762887599999, "quote_volume": 845264.224, "trades": 3623, "taker_buy_base": 91071.83, "taker_buy_quote": 457265.3771 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 5.0, "high": 5.04, "low": 4.95, "close": 4.97, "volume": 59694.02, "close_time": 1762891199999, "quote_volume": 298440.0555, "trades": 2230, "taker_buy_base": 29909.2, "taker_buy_quote": 149706.0103 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 4.98, "high": 4.99, "low": 4.84, "close": 4.86, "volume": 149982.99, "close_time": 1762894799999, "quote_volume": 733574.9123, "trades": 4311, "taker_buy_base": 45485.34, "taker_buy_quote": 222678.3893 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 4.87, "high": 4.92, "low": 4.82, "close": 4.84, "volume": 101128.79, "close_time": 1762898399999, "quote_volume": 492332.1843, "trades": 2946, "taker_buy_base": 45213.7, "taker_buy_quote": 220154.052 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 4.84, "high": 4.88, "low": 4.8, "close": 4.83, "volume": 140146.01, "close_time": 1762901999999, "quote_volume": 679067.604, "trades": 3126, "taker_buy_base": 56542.71, "taker_buy_quote": 274413.4643 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 4.84, "high": 4.86, "low": 4.69, "close": 4.74, "volume": 139866.63, "close_time": 1762905599999, "quote_volume": 667696.4308, "trades": 3196, "taker_buy_base": 58103.95, "taker_buy_quote": 278199.2835 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 4.79, "low": 4.67, "close": 4.7, "volume": 136521.9, "close_time": 1762909199999, "quote_volume": 645375.8054, "trades": 4634, "taker_buy_base": 90720.6, "taker_buy_quote": 429048.7704 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 4.7, "high": 5.01, "low": 4.7, "close": 5.0, "volume": 256845.46, "close_time": 1762912799999, "quote_volume": 1254942.0246, "trades": 8284, "taker_buy_base": 178337.67, "taker_buy_quote": 871344.3171 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 5.0, "high": 5.08, "low": 4.96, "close": 5.03, "volume": 194893.17, "close_time": 1762916399999, "quote_volume": 977766.118, "trades": 4787, "taker_buy_base": 106584.58, "taker_buy_quote": 535192.6607 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 5.02, "high": 5.13, "low": 5.0, "close": 5.0, "volume": 177027.53, "close_time": 1762919999999, "quote_volume": 898490.1015, "trades": 4898, "taker_buy_base": 87934.29, "taker_buy_quote": 446815.9021 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.0, "high": 5.08, "low": 4.98, "close": 5.06, "volume": 98668.62, "close_time": 1762923599999, "quote_volume": 497222.8887, "trades": 3249, "taker_buy_base": 62596.83, "taker_buy_quote": 315439.5019 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 5.06, "high": 5.14, "low": 5.02, "close": 5.08, "volume": 152613.64, "close_time": 1762927199999, "quote_volume": 777206.1359, "trades": 4445, "taker_buy_base": 90505.62, "taker_buy_quote": 461255.5581 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 5.07, "high": 5.2, "low": 5.05, "close": 5.1, "volume": 88894.54, "close_time": 1762930799999, "quote_volume": 456132.251, "trades": 3747, "taker_buy_base": 45707.0, "taker_buy_quote": 234636.6358 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 5.1, "high": 5.31, "low": 5.06, "close": 5.17, "volume": 164419.07, "close_time": 1762934399999, "quote_volume": 852568.6306, "trades": 5373, "taker_buy_base": 87845.19, "taker_buy_quote": 455526.2268 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.18, "high": 5.3, "low": 5.13, "close": 5.22, "volume": 214543.51, "close_time": 1762937999999, "quote_volume": 1119282.6385, "trades": 8356, "taker_buy_base": 126168.88, "taker_buy_quote": 658096.0124 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 5.22, "high": 5.31, "low": 5.18, "close": 5.21, "volume": 85210.21, "close_time": 1762941599999, "quote_volume": 446197.65, "trades": 4166, "taker_buy_base": 39101.93, "taker_buy_quote": 204853.3809 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 5.21, "high": 5.25, "low": 5.11, "close": 5.14, "volume": 65496.14, "close_time": 1762945199999, "quote_volume": 339570.6998, "trades": 2592, "taker_buy_base": 26938.23, "taker_buy_quote": 139940.8465 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 5.13, "high": 5.14, "low": 5.07, "close": 5.09, "volume": 118842.88, "close_time": 1762948799999, "quote_volume": 607274.3914, "trades": 2541, "taker_buy_base": 29700.72, "taker_buy_quote": 151753.2426 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 5.09, "high": 5.11, "low": 5.02, "close": 5.08, "volume": 80072.14, "close_time": 1762952399999, "quote_volume": 405664.4428, "trades": 2328, "taker_buy_base": 37177.64, "taker_buy_quote": 188602.9461 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 5.08, "high": 5.12, "low": 5.05, "close": 5.1, "volume": 110664.51, "close_time": 1762955999999, "quote_volume": 563623.958, "trades": 2204, "taker_buy_base": 53470.78, "taker_buy_quote": 272481.3987 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 5.1, "high": 5.11, "low": 4.95, "close": 5.02, "volume": 134550.04, "close_time": 1762959599999, "quote_volume": 677231.067, "trades": 3962, "taker_buy_base": 73296.76, "taker_buy_quote": 369162.937 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 5.02, "high": 5.11, "low": 4.86, "close": 4.9, "volume": 295804.12, "close_time": 1762963199999, "quote_volume": 1469113.7644, "trades": 8377, "taker_buy_base": 127256.24, "taker_buy_quote": 634754.7585 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 4.9, "high": 4.92, "low": 4.78, "close": 4.84, "volume": 236384.86, "close_time": 1762966799999, "quote_volume": 1148032.0324, "trades": 10628, "taker_buy_base": 109965.37, "taker_buy_quote": 534804.4559 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 4.85, "high": 4.88, "low": 4.75, "close": 4.85, "volume": 91707.19, "close_time": 1762970399999, "quote_volume": 440940.411, "trades": 4969, "taker_buy_base": 43321.46, "taker_buy_quote": 208449.7262 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 4.86, "high": 4.94, "low": 4.84, "close": 4.87, "volume": 87635.96, "close_time": 1762973999999, "quote_volume": 429213.9105, "trades": 2879, "taker_buy_base": 56305.36, "taker_buy_quote": 275925.1266 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 4.87, "high": 4.91, "low": 4.76, "close": 4.81, "volume": 105078.3, "close_time": 1762977599999, "quote_volume": 507045.4741, "trades": 3231, "taker_buy_base": 47868.3, "taker_buy_quote": 231156.6427 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 4.8, "high": 5.09, "low": 4.79, "close": 4.99, "volume": 248177.4, "close_time": 1762981199999, "quote_volume": 1239026.934, "trades": 7587, "taker_buy_base": 141861.78, "taker_buy_quote": 708284.8019 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 4.99, "high": 5.02, "low": 4.88, "close": 4.89, "volume": 62197.29, "close_time": 1762984799999, "quote_volume": 307055.4792, "trades": 2463, "taker_buy_base": 28420.31, "taker_buy_quote": 140470.3847 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 4.89, "high": 4.96, "low": 4.84, "close": 4.94, "volume": 62948.11, "close_time": 1762988399999, "quote_volume": 308036.5813, "trades": 2388, "taker_buy_base": 45645.63, "taker_buy_quote": 223595.1462 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 4.94, "high": 4.94, "low": 4.83, "close": 4.87, "volume": 67464.32, "close_time": 1762991999999, "quote_volume": 328209.8729, "trades": 1473, "taker_buy_base": 40801.62, "taker_buy_quote": 198493.9151 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.87, "high": 5.0, "low": 4.85, "close": 4.96, "volume": 217059.98, "close_time": 1762995599999, "quote_volume": 1067861.0879, "trades": 4672, "taker_buy_base": 137095.16, "taker_buy_quote": 674502.7552 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 4.96, "high": 5.01, "low": 4.89, "close": 4.96, "volume": 117580.22, "close_time": 1762999199999, "quote_volume": 582965.1573, "trades": 4218, "taker_buy_base": 59612.42, "taker_buy_quote": 295983.2829 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 4.96, "high": 4.97, "low": 4.85, "close": 4.87, "volume": 107057.17, "close_time": 1763002799999, "quote_volume": 524540.0674, "trades": 2576, "taker_buy_base": 35506.24, "taker_buy_quote": 174374.0567 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 4.88, "high": 4.94, "low": 4.77, "close": 4.87, "volume": 118002.5, "close_time": 1763006399999, "quote_volume": 573232.725, "trades": 4216, "taker_buy_base": 54856.99, "taker_buy_quote": 267712.8501 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 4.86, "high": 4.9, "low": 4.82, "close": 4.84, "volume": 69981.76, "close_time": 1763009999999, "quote_volume": 339458.7296, "trades": 2524, "taker_buy_base": 32237.28, "taker_buy_quote": 156482.1573 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 4.84, "high": 4.96, "low": 4.81, "close": 4.94, "volume": 72082.42, "close_time": 1763013599999, "quote_volume": 352018.9605, "trades": 2831, "taker_buy_base": 45717.32, "taker_buy_quote": 223810.1058 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 4.94, "high": 4.95, "low": 4.88, "close": 4.9, "volume": 48176.97, "close_time": 1763017199999, "quote_volume": 236780.4042, "trades": 1815, "taker_buy_base": 23557.14, "taker_buy_quote": 115815.8052 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 4.89, "high": 4.92, "low": 4.84, "close": 4.85, "volume": 66563.09, "close_time": 1763020799999, "quote_volume": 325178.6731, "trades": 2329, "taker_buy_base": 25155.03, "taker_buy_quote": 123042.3688 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 4.84, "high": 4.92, "low": 4.81, "close": 4.86, "volume": 83857.64, "close_time": 1763024399999, "quote_volume": 406083.4483, "trades": 2849, "taker_buy_base": 26856.77, "taker_buy_quote": 130296.0067 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 4.86, "high": 4.87, "low": 4.78, "close": 4.81, "volume": 60988.33, "close_time": 1763027999999, "quote_volume": 293928.39, "trades": 2526, "taker_buy_base": 27178.62, "taker_buy_quote": 130946.7862 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 4.81, "high": 4.86, "low": 4.76, "close": 4.78, "volume": 45104.52, "close_time": 1763031599999, "quote_volume": 216665.2803, "trades": 2048, "taker_buy_base": 24443.76, "taker_buy_quote": 117608.8016 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 4.78, "high": 4.88, "low": 4.77, "close": 4.85, "volume": 121957.73, "close_time": 1763035199999, "quote_volume": 586830.1288, "trades": 2623, "taker_buy_base": 82470.74, "taker_buy_quote": 397169.7921 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 4.85, "high": 4.86, "low": 4.82, "close": 4.85, "volume": 33438.29, "close_time": 1763038799999, "quote_volume": 161918.2445, "trades": 1260, "taker_buy_base": 17066.97, "taker_buy_quote": 82685.6287 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 4.84, "high": 4.88, "low": 4.74, "close": 4.8, "volume": 87125.98, "close_time": 1763042399999, "quote_volume": 418373.9471, "trades": 4184, "taker_buy_base": 37947.03, "taker_buy_quote": 182423.1538 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 4.79, "high": 4.87, "low": 4.69, "close": 4.82, "volume": 117850.02, "close_time": 1763045999999, "quote_volume": 560884.8341, "trades": 6976, "taker_buy_base": 60161.94, "taker_buy_quote": 286274.285 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 4.81, "high": 4.82, "low": 4.65, "close": 4.68, "volume": 147466.81, "close_time": 1763049599999, "quote_volume": 695310.6545, "trades": 6595, "taker_buy_base": 51205.85, "taker_buy_quote": 241378.9078 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 4.68, "high": 4.86, "low": 4.68, "close": 4.71, "volume": 365993.86, "close_time": 1763053199999, "quote_volume": 1746802.2271, "trades": 7236, "taker_buy_base": 160457.95, "taker_buy_quote": 764383.1206 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 4.71, "high": 4.74, "low": 4.55, "close": 4.56, "volume": 148336.07, "close_time": 1763056799999, "quote_volume": 685144.6836, "trades": 3924, "taker_buy_base": 47592.78, "taker_buy_quote": 220411.4352 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 4.57, "high": 4.62, "low": 4.43, "close": 4.53, "volume": 319583.83, "close_time": 1763060399999, "quote_volume": 1437770.9766, "trades": 7593, "taker_buy_base": 141489.57, "taker_buy_quote": 636358.8128 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 4.53, "high": 4.56, "low": 4.44, "close": 4.47, "volume": 101368.76, "close_time": 1763063999999, "quote_volume": 455846.942, "trades": 4233, "taker_buy_base": 47540.47, "taker_buy_quote": 214140.3299 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 4.46, "high": 4.52, "low": 4.44, "close": 4.49, "volume": 89307.25, "close_time": 1763067599999, "quote_volume": 400153.5178, "trades": 3218, "taker_buy_base": 39207.79, "taker_buy_quote": 175776.4055 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 4.48, "high": 4.52, "low": 4.41, "close": 4.46, "volume": 63207.15, "close_time": 1763071199999, "quote_volume": 281246.581, "trades": 2182, "taker_buy_base": 32550.33, "taker_buy_quote": 145013.5434 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 4.45, "high": 4.58, "low": 4.44, "close": 4.56, "volume": 68716.67, "close_time": 1763074799999, "quote_volume": 310447.3772, "trades": 2724, "taker_buy_base": 40145.39, "taker_buy_quote": 181540.134 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 4.56, "high": 4.64, "low": 4.55, "close": 4.6, "volume": 91580.09, "close_time": 1763078399999, "quote_volume": 421770.296, "trades": 2243, "taker_buy_base": 58273.01, "taker_buy_quote": 268525.4265 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.66, "low": 4.55, "close": 4.6, "volume": 60805.46, "close_time": 1763081999999, "quote_volume": 280221.809, "trades": 2392, "taker_buy_base": 34517.55, "taker_buy_quote": 159152.4335 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 4.59, "high": 4.65, "low": 4.54, "close": 4.56, "volume": 49208.53, "close_time": 1763085599999, "quote_volume": 225748.5843, "trades": 2034, "taker_buy_base": 22006.78, "taker_buy_quote": 101061.7729 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 4.55, "high": 4.6, "low": 4.54, "close": 4.58, "volume": 45021.64, "close_time": 1763089199999, "quote_volume": 206247.1294, "trades": 1361, "taker_buy_base": 27903.75, "taker_buy_quote": 127932.5648 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 4.57, "high": 4.59, "low": 4.5, "close": 4.55, "volume": 28781.31, "close_time": 1763092799999, "quote_volume": 130703.0877, "trades": 1217, "taker_buy_base": 12928.85, "taker_buy_quote": 58786.8802 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 4.54, "high": 4.55, "low": 4.33, "close": 4.46, "volume": 155545.9, "close_time": 1763096399999, "quote_volume": 685737.0169, "trades": 4348, "taker_buy_base": 64656.93, "taker_buy_quote": 285988.1254 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 4.47, "high": 4.58, "low": 4.46, "close": 4.57, "volume": 74869.38, "close_time": 1763099999999, "quote_volume": 338494.7652, "trades": 2908, "taker_buy_base": 39719.24, "taker_buy_quote": 179481.0235 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 4.57, "high": 4.62, "low": 4.48, "close": 4.61, "volume": 93754.92, "close_time": 1763103599999, "quote_volume": 425162.095, "trades": 2774, "taker_buy_base": 42350.23, "taker_buy_quote": 192198.4429 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 4.61, "high": 4.62, "low": 4.53, "close": 4.55, "volume": 68577.64, "close_time": 1763107199999, "quote_volume": 313736.8849, "trades": 2387, "taker_buy_base": 31722.45, "taker_buy_quote": 145225.34 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 4.55, "high": 4.57, "low": 4.52, "close": 4.55, "volume": 50589.27, "close_time": 1763110799999, "quote_volume": 229972.8171, "trades": 1725, "taker_buy_base": 26852.21, "taker_buy_quote": 122196.4825 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 4.54, "high": 4.56, "low": 4.44, "close": 4.46, "volume": 56378.92, "close_time": 1763114399999, "quote_volume": 253362.1451, "trades": 2164, "taker_buy_base": 27001.05, "taker_buy_quote": 121803.4547 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 4.46, "high": 4.53, "low": 4.45, "close": 4.48, "volume": 62244.34, "close_time": 1763117999999, "quote_volume": 278823.9766, "trades": 1421, "taker_buy_base": 34407.98, "taker_buy_quote": 154136.7549 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 4.48, "high": 4.49, "low": 4.42, "close": 4.45, "volume": 40785.51, "close_time": 1763121599999, "quote_volume": 181628.677, "trades": 1149, "taker_buy_base": 16795.08, "taker_buy_quote": 74871.1307 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 4.45, "high": 4.54, "low": 4.37, "close": 4.51, "volume": 140770.36, "close_time": 1763125199999, "quote_volume": 622205.6354, "trades": 5051, "taker_buy_base": 70443.26, "taker_buy_quote": 311577.1535 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 4.52, "high": 4.58, "low": 4.47, "close": 4.57, "volume": 176197.7, "close_time": 1763128799999, "quote_volume": 796473.4568, "trades": 4142, "taker_buy_base": 93926.0, "taker_buy_quote": 424868.383 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 4.57, "high": 4.63, "low": 4.46, "close": 4.61, "volume": 119699.65, "close_time": 1763132399999, "quote_volume": 545646.8819, "trades": 4612, "taker_buy_base": 59457.24, "taker_buy_quote": 271938.376 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 4.61, "high": 4.69, "low": 4.55, "close": 4.65, "volume": 163070.16, "close_time": 1763135999999, "quote_volume": 754113.9777, "trades": 4598, "taker_buy_base": 102162.65, "taker_buy_quote": 472737.2869 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 4.66, "high": 4.66, "low": 4.58, "close": 4.65, "volume": 67573.14, "close_time": 1763139599999, "quote_volume": 312103.0865, "trades": 2673, "taker_buy_base": 23843.79, "taker_buy_quote": 110361.4807 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 4.65, "high": 4.65, "low": 4.52, "close": 4.54, "volume": 76063.62, "close_time": 1763143199999, "quote_volume": 350179.9672, "trades": 2385, "taker_buy_base": 22290.39, "taker_buy_quote": 102659.4752 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 4.54, "high": 4.62, "low": 4.53, "close": 4.59, "volume": 51713.85, "close_time": 1763146799999, "quote_volume": 237420.4438, "trades": 1824, "taker_buy_base": 23144.63, "taker_buy_quote": 106338.4436 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 4.59, "high": 4.66, "low": 4.57, "close": 4.64, "volume": 31937.33, "close_time": 1763150399999, "quote_volume": 147821.1041, "trades": 1349, "taker_buy_base": 20160.88, "taker_buy_quote": 93425.1337 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 4.64, "high": 4.65, "low": 4.45, "close": 4.49, "volume": 47013.49, "close_time": 1763153999999, "quote_volume": 212941.9431, "trades": 1890, "taker_buy_base": 17021.03, "taker_buy_quote": 77166.3488 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 4.49, "high": 4.56, "low": 4.49, "close": 4.52, "volume": 21823.35, "close_time": 1763157599999, "quote_volume": 98837.8667, "trades": 915, "taker_buy_base": 15709.2, "taker_buy_quote": 71183.7542 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 4.52, "high": 4.57, "low": 4.48, "close": 4.49, "volume": 30190.13, "close_time": 1763161199999, "quote_volume": 136639.6715, "trades": 945, "taker_buy_base": 14454.45, "taker_buy_quote": 65469.8199 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 4.49, "high": 4.5, "low": 4.37, "close": 4.47, "volume": 72237.75, "close_time": 1763164799999, "quote_volume": 320732.2691, "trades": 2421, "taker_buy_base": 44272.34, "taker_buy_quote": 196584.9778 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.47, "high": 4.52, "low": 4.45, "close": 4.51, "volume": 69600.57, "close_time": 1763168399999, "quote_volume": 311962.4804, "trades": 1917, "taker_buy_base": 26616.1, "taker_buy_quote": 119346.5599 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 4.52, "high": 4.64, "low": 4.49, "close": 4.6, "volume": 72331.86, "close_time": 1763171999999, "quote_volume": 331708.33, "trades": 2588, "taker_buy_base": 43435.48, "taker_buy_quote": 199532.5834 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 4.61, "high": 4.63, "low": 4.57, "close": 4.63, "volume": 66318.14, "close_time": 1763175599999, "quote_volume": 305314.6626, "trades": 1864, "taker_buy_base": 36018.03, "taker_buy_quote": 165886.3129 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 4.63, "high": 4.81, "low": 4.61, "close": 4.69, "volume": 176106.93, "close_time": 1763179199999, "quote_volume": 834119.1828, "trades": 4267, "taker_buy_base": 107402.1, "taker_buy_quote": 508679.5788 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 4.7, "high": 4.7, "low": 4.62, "close": 4.63, "volume": 61920.64, "close_time": 1763182799999, "quote_volume": 289101.6148, "trades": 2704, "taker_buy_base": 27893.93, "taker_buy_quote": 130252.6763 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 4.63, "high": 4.71, "low": 4.61, "close": 4.7, "volume": 62520.04, "close_time": 1763186399999, "quote_volume": 291440.1145, "trades": 1815, "taker_buy_base": 43553.26, "taker_buy_quote": 203093.1136 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 4.69, "high": 4.8, "low": 4.67, "close": 4.73, "volume": 211405.4, "close_time": 1763189999999, "quote_volume": 1001791.6021, "trades": 5021, "taker_buy_base": 111563.36, "taker_buy_quote": 528819.7847 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 4.73, "high": 4.74, "low": 4.67, "close": 4.69, "volume": 61416.66, "close_time": 1763193599999, "quote_volume": 288979.1216, "trades": 2169, "taker_buy_base": 28567.0, "taker_buy_quote": 134494.3474 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 4.69, "high": 4.71, "low": 4.51, "close": 4.54, "volume": 83969.04, "close_time": 1763197199999, "quote_volume": 385261.83, "trades": 2141, "taker_buy_base": 23428.9, "taker_buy_quote": 107515.3559 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 4.53, "high": 4.58, "low": 4.5, "close": 4.5, "volume": 75139.39, "close_time": 1763200799999, "quote_volume": 341476.8533, "trades": 1669, "taker_buy_base": 37343.09, "taker_buy_quote": 170064.53 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 4.51, "high": 4.6, "low": 4.48, "close": 4.58, "volume": 80873.83, "close_time": 1763204399999, "quote_volume": 366515.5239, "trades": 2201, "taker_buy_base": 51023.85, "taker_buy_quote": 231565.8428 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 4.58, "high": 4.59, "low": 4.5, "close": 4.54, "volume": 35844.91, "close_time": 1763207999999, "quote_volume": 162982.1528, "trades": 1177, "taker_buy_base": 16461.43, "taker_buy_quote": 74724.6527 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 4.54, "high": 4.61, "low": 4.52, "close": 4.6, "volume": 50987.77, "close_time": 1763211599999, "quote_volume": 233154.8383, "trades": 1677, "taker_buy_base": 31114.89, "taker_buy_quote": 142408.562 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 4.59, "high": 4.65, "low": 4.56, "close": 4.6, "volume": 78217.94, "close_time": 1763215199999, "quote_volume": 359913.2108, "trades": 2455, "taker_buy_base": 35723.04, "taker_buy_quote": 164514.0394 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 4.6, "high": 4.61, "low": 4.54, "close": 4.57, "volume": 34203.77, "close_time": 1763218799999, "quote_volume": 156495.8178, "trades": 1503, "taker_buy_base": 17737.98, "taker_buy_quote": 81202.0591 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 4.56, "high": 4.59, "low": 4.54, "close": 4.55, "volume": 40138.0, "close_time": 1763222399999, "quote_volume": 183238.6156, "trades": 1350, "taker_buy_base": 23021.59, "taker_buy_quote": 105166.978 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 4.55, "high": 4.59, "low": 4.51, "close": 4.59, "volume": 54236.08, "close_time": 1763225999999, "quote_volume": 246191.51, "trades": 1828, "taker_buy_base": 22726.57, "taker_buy_quote": 103153.1335 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 4.59, "high": 4.63, "low": 4.57, "close": 4.62, "volume": 24217.31, "close_time": 1763229599999, "quote_volume": 111252.1208, "trades": 1591, "taker_buy_base": 11617.94, "taker_buy_quote": 53427.265 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 4.62, "high": 4.63, "low": 4.58, "close": 4.6, "volume": 28006.14, "close_time": 1763233199999, "quote_volume": 128609.3383, "trades": 804, "taker_buy_base": 9854.75, "taker_buy_quote": 45329.7435 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 4.59, "high": 4.6, "low": 4.55, "close": 4.57, "volume": 15235.82, "close_time": 1763236799999, "quote_volume": 69773.0761, "trades": 614, "taker_buy_base": 5557.89, "taker_buy_quote": 25455.901 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 4.56, "high": 4.57, "low": 4.5, "close": 4.52, "volume": 34461.71, "close_time": 1763240399999, "quote_volume": 156217.5994, "trades": 1289, "taker_buy_base": 10668.02, "taker_buy_quote": 48386.5155 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 4.52, "high": 4.55, "low": 4.49, "close": 4.49, "volume": 38669.87, "close_time": 1763243999999, "quote_volume": 174620.2697, "trades": 1095, "taker_buy_base": 23372.0, "taker_buy_quote": 105621.6807 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 4.49, "high": 4.53, "low": 4.47, "close": 4.53, "volume": 27594.4, "close_time": 1763247599999, "quote_volume": 124307.2983, "trades": 930, "taker_buy_base": 12056.47, "taker_buy_quote": 54395.9375 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 4.53, "high": 4.54, "low": 4.51, "close": 4.53, "volume": 22621.86, "close_time": 1763251199999, "quote_volume": 102410.0939, "trades": 601, "taker_buy_base": 13036.72, "taker_buy_quote": 59050.2897 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.54, "low": 4.44, "close": 4.49, "volume": 67083.97, "close_time": 1763254799999, "quote_volume": 301629.4101, "trades": 1000, "taker_buy_base": 21033.43, "taker_buy_quote": 94518.7824 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 4.49, "high": 4.55, "low": 4.43, "close": 4.51, "volume": 79508.23, "close_time": 1763258399999, "quote_volume": 356518.9015, "trades": 1665, "taker_buy_base": 37651.82, "taker_buy_quote": 169215.4836 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 4.51, "high": 4.6, "low": 4.5, "close": 4.59, "volume": 81689.68, "close_time": 1763261999999, "quote_volume": 371656.062, "trades": 1312, "taker_buy_base": 42629.14, "taker_buy_quote": 194170.0088 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 4.58, "high": 4.6, "low": 4.56, "close": 4.57, "volume": 31745.98, "close_time": 1763265599999, "quote_volume": 145080.3926, "trades": 707, "taker_buy_base": 15353.31, "taker_buy_quote": 70231.8796 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.57, "high": 4.57, "low": 4.49, "close": 4.52, "volume": 25099.6, "close_time": 1763269199999, "quote_volume": 113616.5478, "trades": 1008, "taker_buy_base": 7344.26, "taker_buy_quote": 33243.435 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 4.52, "high": 4.57, "low": 4.52, "close": 4.53, "volume": 39028.1, "close_time": 1763272799999, "quote_volume": 177303.7087, "trades": 651, "taker_buy_base": 10896.36, "taker_buy_quote": 49564.8048 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 4.53, "high": 4.62, "low": 4.52, "close": 4.56, "volume": 49002.5, "close_time": 1763276399999, "quote_volume": 224208.4076, "trades": 1251, "taker_buy_base": 26962.3, "taker_buy_quote": 123401.4036 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 4.55, "high": 4.57, "low": 4.53, "close": 4.56, "volume": 34751.22, "close_time": 1763279999999, "quote_volume": 157989.0233, "trades": 939, "taker_buy_base": 18495.0, "taker_buy_quote": 84123.2913 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 4.56, "high": 4.56, "low": 4.52, "close": 4.56, "volume": 39857.35, "close_time": 1763283599999, "quote_volume": 181209.3162, "trades": 836, "taker_buy_base": 30068.2, "taker_buy_quote": 136733.32 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 4.55, "high": 4.6, "low": 4.53, "close": 4.59, "volume": 51783.56, "close_time": 1763287199999, "quote_volume": 236507.4483, "trades": 1267, "taker_buy_base": 24997.47, "taker_buy_quote": 114252.0837 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 4.59, "high": 4.6, "low": 4.54, "close": 4.59, "volume": 56232.08, "close_time": 1763290799999, "quote_volume": 257069.7861, "trades": 768, "taker_buy_base": 31738.26, "taker_buy_quote": 145218.1215 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 4.59, "high": 4.59, "low": 4.44, "close": 4.46, "volume": 100883.67, "close_time": 1763294399999, "quote_volume": 454132.0736, "trades": 1836, "taker_buy_base": 38382.99, "taker_buy_quote": 172622.4203 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.46, "high": 4.5, "low": 4.43, "close": 4.45, "volume": 96594.64, "close_time": 1763297999999, "quote_volume": 431089.4997, "trades": 1344, "taker_buy_base": 42086.71, "taker_buy_quote": 187989.6143 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 4.45, "high": 4.5, "low": 4.43, "close": 4.45, "volume": 60259.47, "close_time": 1763301599999, "quote_volume": 268716.3085, "trades": 1136, "taker_buy_base": 27863.11, "taker_buy_quote": 124426.4546 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 4.46, "high": 4.5, "low": 4.41, "close": 4.47, "volume": 43946.87, "close_time": 1763305199999, "quote_volume": 195513.991, "trades": 740, "taker_buy_base": 21585.5, "taker_buy_quote": 96166.5975 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 4.47, "high": 4.47, "low": 4.34, "close": 4.35, "volume": 88364.78, "close_time": 1763308799999, "quote_volume": 388086.5048, "trades": 1791, "taker_buy_base": 31582.06, "taker_buy_quote": 138931.4495 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.35, "high": 4.4, "low": 4.26, "close": 4.29, "volume": 163362.62, "close_time": 1763312399999, "quote_volume": 708786.6524, "trades": 2337, "taker_buy_base": 52722.94, "taker_buy_quote": 229354.3086 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 4.28, "high": 4.32, "low": 4.21, "close": 4.28, "volume": 138469.88, "close_time": 1763315999999, "quote_volume": 590189.7234, "trades": 2037, "taker_buy_base": 55526.58, "taker_buy_quote": 236873.2541 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 4.29, "high": 4.39, "low": 4.25, "close": 4.28, "volume": 79167.4, "close_time": 1763319599999, "quote_volume": 342707.8632, "trades": 1620, "taker_buy_base": 36280.79, "taker_buy_quote": 157191.5334 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 4.29, "high": 4.36, "low": 4.28, "close": 4.29, "volume": 34262.29, "close_time": 1763323199999, "quote_volume": 148141.5059, "trades": 962, "taker_buy_base": 18629.84, "taker_buy_quote": 80573.2579 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.29, "high": 4.34, "low": 4.26, "close": 4.27, "volume": 24890.55, "close_time": 1763326799999, "quote_volume": 107002.4026, "trades": 594, "taker_buy_base": 9724.4, "taker_buy_quote": 41835.476 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 4.27, "high": 4.28, "low": 4.2, "close": 4.26, "volume": 84745.85, "close_time": 1763330399999, "quote_volume": 358344.0776, "trades": 1409, "taker_buy_base": 29787.19, "taker_buy_quote": 126101.6914 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 4.26, "high": 4.34, "low": 4.22, "close": 4.32, "volume": 55581.01, "close_time": 1763333999999, "quote_volume": 238280.0131, "trades": 998, "taker_buy_base": 26735.34, "taker_buy_quote": 114601.2794 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 4.32, "high": 4.39, "low": 4.24, "close": 4.36, "volume": 53244.94, "close_time": 1763337599999, "quote_volume": 231329.8835, "trades": 1119, "taker_buy_base": 22551.87, "taker_buy_quote": 97802.6943 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.42, "low": 4.28, "close": 4.37, "volume": 48681.86, "close_time": 1763341199999, "quote_volume": 213060.8823, "trades": 1073, "taker_buy_base": 30067.54, "taker_buy_quote": 131726.7819 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 4.38, "high": 4.38, "low": 4.3, "close": 4.32, "volume": 86815.74, "close_time": 1763344799999, "quote_volume": 375664.6545, "trades": 1163, "taker_buy_base": 39769.49, "taker_buy_quote": 171950.7365 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 4.32, "high": 4.38, "low": 4.31, "close": 4.36, "volume": 32743.79, "close_time": 1763348399999, "quote_volume": 142313.1267, "trades": 1639, "taker_buy_base": 21667.69, "taker_buy_quote": 94156.5029 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 4.36, "high": 4.4, "low": 4.35, "close": 4.37, "volume": 45152.68, "close_time": 1763351999999, "quote_volume": 197278.2337, "trades": 1525, "taker_buy_base": 25063.41, "taker_buy_quote": 109607.0301 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.37, "high": 4.38, "low": 4.29, "close": 4.29, "volume": 57026.97, "close_time": 1763355599999, "quote_volume": 247514.6762, "trades": 1299, "taker_buy_base": 29907.05, "taker_buy_quote": 129834.9187 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 4.3, "high": 4.35, "low": 4.3, "close": 4.33, "volume": 26439.58, "close_time": 1763359199999, "quote_volume": 114305.2084, "trades": 984, "taker_buy_base": 11201.22, "taker_buy_quote": 48414.9582 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 4.33, "high": 4.36, "low": 4.29, "close": 4.33, "volume": 30197.03, "close_time": 1763362799999, "quote_volume": 130529.6186, "trades": 844, "taker_buy_base": 16970.48, "taker_buy_quote": 73457.547 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 4.34, "high": 4.37, "low": 4.32, "close": 4.33, "volume": 55611.05, "close_time": 1763366399999, "quote_volume": 241427.7302, "trades": 839, "taker_buy_base": 26567.29, "taker_buy_quote": 115460.2152 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.33, "high": 4.36, "low": 4.3, "close": 4.31, "volume": 29488.89, "close_time": 1763369999999, "quote_volume": 127521.2028, "trades": 482, "taker_buy_base": 17389.73, "taker_buy_quote": 75353.6001 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 4.31, "high": 4.35, "low": 4.29, "close": 4.33, "volume": 17608.55, "close_time": 1763373599999, "quote_volume": 76162.2198, "trades": 409, "taker_buy_base": 10656.76, "taker_buy_quote": 46134.408 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 4.32, "high": 4.35, "low": 4.3, "close": 4.31, "volume": 56381.63, "close_time": 1763377199999, "quote_volume": 243607.0459, "trades": 1014, "taker_buy_base": 18380.89, "taker_buy_quote": 79605.8091 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 4.31, "high": 4.38, "low": 4.29, "close": 4.36, "volume": 63050.8, "close_time": 1763380799999, "quote_volume": 273694.9664, "trades": 1380, "taker_buy_base": 38978.67, "taker_buy_quote": 169386.1496 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.36, "high": 4.38, "low": 4.32, "close": 4.37, "volume": 46995.39, "close_time": 1763384399999, "quote_volume": 204320.1372, "trades": 618, "taker_buy_base": 20191.41, "taker_buy_quote": 87868.9103 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 4.37, "high": 4.38, "low": 4.21, "close": 4.25, "volume": 68831.41, "close_time": 1763387999999, "quote_volume": 295440.6042, "trades": 1669, "taker_buy_base": 29399.6, "taker_buy_quote": 126481.8815 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 4.25, "high": 4.47, "low": 4.23, "close": 4.38, "volume": 116008.95, "close_time": 1763391599999, "quote_volume": 506803.8019, "trades": 2421, "taker_buy_base": 75328.71, "taker_buy_quote": 329053.67 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 4.38, "high": 4.41, "low": 4.3, "close": 4.33, "volume": 55015.15, "close_time": 1763395199999, "quote_volume": 239908.709, "trades": 1304, "taker_buy_base": 26091.89, "taker_buy_quote": 113871.2005 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.34, "high": 4.47, "low": 4.25, "close": 4.45, "volume": 61408.39, "close_time": 1763398799999, "quote_volume": 266915.0924, "trades": 1330, "taker_buy_base": 29399.49, "taker_buy_quote": 128392.6374 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 4.45, "high": 4.45, "low": 4.27, "close": 4.3, "volume": 76995.26, "close_time": 1763402399999, "quote_volume": 336288.4881, "trades": 1360, "taker_buy_base": 32969.64, "taker_buy_quote": 144087.0374 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 4.31, "high": 4.45, "low": 4.24, "close": 4.39, "volume": 156444.23, "close_time": 1763405999999, "quote_volume": 681432.2786, "trades": 2175, "taker_buy_base": 93551.94, "taker_buy_quote": 408979.4784 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 4.39, "high": 4.43, "low": 4.27, "close": 4.32, "volume": 119317.49, "close_time": 1763409599999, "quote_volume": 518094.8114, "trades": 2558, "taker_buy_base": 56873.27, "taker_buy_quote": 247083.4799 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.32, "high": 4.33, "low": 4.19, "close": 4.24, "volume": 137876.21, "close_time": 1763413199999, "quote_volume": 586104.621, "trades": 2435, "taker_buy_base": 74219.13, "taker_buy_quote": 315700.939 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 4.24, "high": 4.28, "low": 4.16, "close": 4.21, "volume": 104503.83, "close_time": 1763416799999, "quote_volume": 440481.0276, "trades": 1781, "taker_buy_base": 49778.63, "taker_buy_quote": 210305.1913 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 4.21, "high": 4.29, "low": 4.19, "close": 4.23, "volume": 31356.8, "close_time": 1763420399999, "quote_volume": 132953.0926, "trades": 1041, "taker_buy_base": 15666.29, "taker_buy_quote": 66377.8132 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 4.23, "high": 4.23, "low": 4.17, "close": 4.23, "volume": 36665.03, "close_time": 1763423999999, "quote_volume": 153862.0732, "trades": 822, "taker_buy_base": 17830.02, "taker_buy_quote": 74831.9601 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.22, "high": 4.27, "low": 4.11, "close": 4.25, "volume": 100799.33, "close_time": 1763427599999, "quote_volume": 422016.6829, "trades": 2334, "taker_buy_base": 48375.75, "taker_buy_quote": 203538.3965 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 4.25, "high": 4.45, "low": 4.24, "close": 4.45, "volume": 227671.55, "close_time": 1763431199999, "quote_volume": 993961.3275, "trades": 4489, "taker_buy_base": 143223.0, "taker_buy_quote": 625868.9295 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 4.44, "high": 4.58, "low": 4.4, "close": 4.43, "volume": 307944.13, "close_time": 1763434799999, "quote_volume": 1380229.879, "trades": 9529, "taker_buy_base": 149045.84, "taker_buy_quote": 668105.3507 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 4.43, "high": 4.47, "low": 4.32, "close": 4.35, "volume": 130933.45, "close_time": 1763438399999, "quote_volume": 576341.173, "trades": 3705, "taker_buy_base": 51845.95, "taker_buy_quote": 228892.6604 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.35, "high": 4.39, "low": 4.29, "close": 4.36, "volume": 164160.64, "close_time": 1763441999999, "quote_volume": 714370.8256, "trades": 3434, "taker_buy_base": 86309.99, "taker_buy_quote": 376535.3847 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 4.36, "high": 4.38, "low": 4.28, "close": 4.3, "volume": 87410.95, "close_time": 1763445599999, "quote_volume": 378083.0039, "trades": 1851, "taker_buy_base": 39638.41, "taker_buy_quote": 171914.8363 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 4.29, "high": 4.31, "low": 4.2, "close": 4.2, "volume": 84905.04, "close_time": 1763449199999, "quote_volume": 359547.3267, "trades": 1924, "taker_buy_base": 38485.08, "taker_buy_quote": 163272.9533 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 4.2, "high": 4.28, "low": 4.18, "close": 4.25, "volume": 78281.93, "close_time": 1763452799999, "quote_volume": 330913.1265, "trades": 2059, "taker_buy_base": 33947.57, "taker_buy_quote": 143727.4695 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.26, "high": 4.35, "low": 4.25, "close": 4.31, "volume": 76150.34, "close_time": 1763456399999, "quote_volume": 327972.9782, "trades": 2424, "taker_buy_base": 37982.17, "taker_buy_quote": 163761.9671 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 4.31, "high": 4.33, "low": 4.26, "close": 4.32, "volume": 58563.12, "close_time": 1763459999999, "quote_volume": 251164.0144, "trades": 1450, "taker_buy_base": 30180.32, "taker_buy_quote": 129507.6 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 4.33, "high": 4.34, "low": 4.26, "close": 4.29, "volume": 36697.12, "close_time": 1763463599999, "quote_volume": 157491.9746, "trades": 748, "taker_buy_base": 16263.69, "taker_buy_quote": 69943.3645 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 4.29, "high": 4.29, "low": 4.22, "close": 4.24, "volume": 38766.61, "close_time": 1763467199999, "quote_volume": 165119.9882, "trades": 1010, "taker_buy_base": 18108.66, "taker_buy_quote": 77184.061 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.25, "high": 4.27, "low": 4.2, "close": 4.25, "volume": 59445.86, "close_time": 1763470799999, "quote_volume": 251635.2302, "trades": 1050, "taker_buy_base": 20517.42, "taker_buy_quote": 87036.5696 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 4.25, "high": 4.25, "low": 4.2, "close": 4.23, "volume": 36530.06, "close_time": 1763474399999, "quote_volume": 154144.9623, "trades": 1223, "taker_buy_base": 15133.61, "taker_buy_quote": 63896.9091 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 4.23, "high": 4.32, "low": 4.21, "close": 4.23, "volume": 93407.01, "close_time": 1763477999999, "quote_volume": 398093.127, "trades": 1991, "taker_buy_base": 54247.43, "taker_buy_quote": 231979.9384 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 4.23, "high": 4.4, "low": 4.22, "close": 4.31, "volume": 163058.47, "close_time": 1763481599999, "quote_volume": 703184.6407, "trades": 2573, "taker_buy_base": 57735.4, "taker_buy_quote": 249780.6078 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.31, "high": 4.42, "low": 4.3, "close": 4.37, "volume": 96889.3, "close_time": 1763485199999, "quote_volume": 421966.7075, "trades": 2171, "taker_buy_base": 61021.65, "taker_buy_quote": 265767.3841 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 4.38, "high": 4.39, "low": 4.3, "close": 4.32, "volume": 40929.7, "close_time": 1763488799999, "quote_volume": 177820.5915, "trades": 1222, "taker_buy_base": 17435.98, "taker_buy_quote": 75811.6215 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 4.32, "high": 4.36, "low": 4.32, "close": 4.33, "volume": 37022.47, "close_time": 1763492399999, "quote_volume": 160437.1832, "trades": 1215, "taker_buy_base": 17818.11, "taker_buy_quote": 77250.2047 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 4.33, "high": 4.34, "low": 4.27, "close": 4.27, "volume": 103744.55, "close_time": 1763495999999, "quote_volume": 447499.5045, "trades": 1876, "taker_buy_base": 52051.57, "taker_buy_quote": 224631.5557 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.27, "high": 4.3, "low": 4.25, "close": 4.26, "volume": 36138.69, "close_time": 1763499599999, "quote_volume": 154191.6537, "trades": 964, "taker_buy_base": 20815.84, "taker_buy_quote": 88856.7879 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 4.25, "high": 4.28, "low": 4.17, "close": 4.17, "volume": 87447.04, "close_time": 1763503199999, "quote_volume": 368552.4813, "trades": 1526, "taker_buy_base": 25007.22, "taker_buy_quote": 105522.9233 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 4.18, "high": 4.25, "low": 4.17, "close": 4.23, "volume": 30354.67, "close_time": 1763506799999, "quote_volume": 127933.3551, "trades": 817, "taker_buy_base": 17788.12, "taker_buy_quote": 74984.8185 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 4.24, "high": 4.25, "low": 4.2, "close": 4.21, "volume": 37712.18, "close_time": 1763510399999, "quote_volume": 159124.5124, "trades": 803, "taker_buy_base": 18864.61, "taker_buy_quote": 79686.0391 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.28, "low": 4.13, "close": 4.25, "volume": 114668.99, "close_time": 1763513999999, "quote_volume": 481769.2313, "trades": 2327, "taker_buy_base": 63496.71, "taker_buy_quote": 267725.8952 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 4.25, "high": 4.33, "low": 4.24, "close": 4.29, "volume": 123408.66, "close_time": 1763517599999, "quote_volume": 528875.0874, "trades": 2085, "taker_buy_base": 84530.91, "taker_buy_quote": 362685.4711 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 4.29, "high": 4.31, "low": 4.24, "close": 4.25, "volume": 33150.7, "close_time": 1763521199999, "quote_volume": 141529.38, "trades": 1148, "taker_buy_base": 13541.34, "taker_buy_quote": 57853.9616 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 4.24, "high": 4.26, "low": 4.15, "close": 4.18, "volume": 37803.85, "close_time": 1763524799999, "quote_volume": 159054.4111, "trades": 1272, "taker_buy_base": 16081.53, "taker_buy_quote": 67682.2975 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.18, "high": 4.2, "low": 4.16, "close": 4.18, "volume": 43837.45, "close_time": 1763528399999, "quote_volume": 182985.0872, "trades": 1124, "taker_buy_base": 12609.17, "taker_buy_quote": 52685.3612 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 4.17, "high": 4.18, "low": 4.05, "close": 4.08, "volume": 92615.86, "close_time": 1763531999999, "quote_volume": 379011.5972, "trades": 1897, "taker_buy_base": 32270.31, "taker_buy_quote": 132258.8143 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 4.07, "high": 4.14, "low": 4.05, "close": 4.12, "volume": 52898.08, "close_time": 1763535599999, "quote_volume": 215665.9346, "trades": 1328, "taker_buy_base": 24179.19, "taker_buy_quote": 98694.1028 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 4.12, "high": 4.18, "low": 4.12, "close": 4.16, "volume": 35960.11, "close_time": 1763539199999, "quote_volume": 148887.0159, "trades": 1075, "taker_buy_base": 16404.86, "taker_buy_quote": 67984.3728 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.17, "high": 4.21, "low": 4.16, "close": 4.2, "volume": 55507.53, "close_time": 1763542799999, "quote_volume": 232328.8429, "trades": 1007, "taker_buy_base": 36860.71, "taker_buy_quote": 154339.3507 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 4.21, "high": 4.24, "low": 4.18, "close": 4.22, "volume": 81990.35, "close_time": 1763546399999, "quote_volume": 344955.0356, "trades": 1769, "taker_buy_base": 29843.32, "taker_buy_quote": 125709.9464 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 4.22, "high": 4.25, "low": 4.21, "close": 4.24, "volume": 33438.2, "close_time": 1763549999999, "quote_volume": 141678.4572, "trades": 1219, "taker_buy_base": 19831.36, "taker_buy_quote": 84033.5648 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 4.24, "high": 4.24, "low": 4.2, "close": 4.21, "volume": 27316.82, "close_time": 1763553599999, "quote_volume": 115200.5884, "trades": 962, "taker_buy_base": 11524.1, "taker_buy_quote": 48609.8851 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.22, "high": 4.25, "low": 4.18, "close": 4.2, "volume": 40245.31, "close_time": 1763557199999, "quote_volume": 169531.1332, "trades": 1731, "taker_buy_base": 17548.33, "taker_buy_quote": 74028.0084 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 4.2, "high": 4.21, "low": 4.13, "close": 4.13, "volume": 55589.86, "close_time": 1763560799999, "quote_volume": 231466.309, "trades": 2165, "taker_buy_base": 24178.37, "taker_buy_quote": 100737.3426 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 4.13, "high": 4.19, "low": 4.07, "close": 4.19, "volume": 104468.12, "close_time": 1763564399999, "quote_volume": 431638.764, "trades": 3008, "taker_buy_base": 57915.89, "taker_buy_quote": 239503.7552 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 4.19, "high": 4.27, "low": 4.11, "close": 4.11, "volume": 82416.13, "close_time": 1763567999999, "quote_volume": 345846.5343, "trades": 1941, "taker_buy_base": 41382.66, "taker_buy_quote": 173950.0267 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.12, "high": 4.15, "low": 4.01, "close": 4.03, "volume": 138903.07, "close_time": 1763571599999, "quote_volume": 565292.9205, "trades": 2664, "taker_buy_base": 48162.4, "taker_buy_quote": 195881.8748 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 4.03, "high": 4.05, "low": 3.96, "close": 4.03, "volume": 134835.13, "close_time": 1763575199999, "quote_volume": 541194.1414, "trades": 2788, "taker_buy_base": 60231.16, "taker_buy_quote": 241938.8396 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 4.03, "high": 4.05, "low": 3.95, "close": 3.99, "volume": 93837.06, "close_time": 1763578799999, "quote_volume": 374395.3358, "trades": 1926, "taker_buy_base": 33761.28, "taker_buy_quote": 135061.1605 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 3.99, "high": 4.04, "low": 3.97, "close": 4.03, "volume": 28271.89, "close_time": 1763582399999, "quote_volume": 113077.2997, "trades": 1134, "taker_buy_base": 14431.49, "taker_buy_quote": 57742.9353 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.03, "high": 4.09, "low": 4.01, "close": 4.08, "volume": 82209.61, "close_time": 1763585999999, "quote_volume": 331935.6918, "trades": 2056, "taker_buy_base": 41401.52, "taker_buy_quote": 167183.7502 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 4.08, "high": 4.19, "low": 4.06, "close": 4.18, "volume": 101497.4, "close_time": 1763589599999, "quote_volume": 420051.8734, "trades": 2785, "taker_buy_base": 64097.68, "taker_buy_quote": 265644.9751 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 4.18, "high": 4.18, "low": 4.12, "close": 4.14, "volume": 33190.54, "close_time": 1763593199999, "quote_volume": 137571.9489, "trades": 819, "taker_buy_base": 12786.82, "taker_buy_quote": 53047.6209 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 4.14, "high": 4.19, "low": 4.13, "close": 4.17, "volume": 37019.65, "close_time": 1763596799999, "quote_volume": 154061.0939, "trades": 864, "taker_buy_base": 19209.88, "taker_buy_quote": 79999.8982 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.17, "low": 4.14, "close": 4.14, "volume": 28525.83, "close_time": 1763600399999, "quote_volume": 118463.5957, "trades": 702, "taker_buy_base": 15832.14, "taker_buy_quote": 65784.7644 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 4.14, "high": 4.18, "low": 4.13, "close": 4.17, "volume": 36407.91, "close_time": 1763603999999, "quote_volume": 151131.6019, "trades": 1013, "taker_buy_base": 24300.73, "taker_buy_quote": 100950.9031 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 4.17, "high": 4.22, "low": 4.17, "close": 4.2, "volume": 95997.6, "close_time": 1763607599999, "quote_volume": 403251.8739, "trades": 1429, "taker_buy_base": 69599.71, "taker_buy_quote": 292413.5532 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 4.2, "high": 4.22, "low": 4.19, "close": 4.2, "volume": 27671.46, "close_time": 1763611199999, "quote_volume": 116341.1495, "trades": 451, "taker_buy_base": 12500.32, "taker_buy_quote": 52594.1373 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.21, "high": 4.26, "low": 4.2, "close": 4.26, "volume": 64545.51, "close_time": 1763614799999, "quote_volume": 272250.4819, "trades": 1014, "taker_buy_base": 40299.07, "taker_buy_quote": 170083.7158 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 4.25, "high": 4.26, "low": 4.2, "close": 4.2, "volume": 57535.51, "close_time": 1763618399999, "quote_volume": 243221.6123, "trades": 927, "taker_buy_base": 16946.87, "taker_buy_quote": 71696.2998 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 4.2, "high": 4.24, "low": 4.2, "close": 4.23, "volume": 38115.65, "close_time": 1763621999999, "quote_volume": 160992.7722, "trades": 452, "taker_buy_base": 15624.84, "taker_buy_quote": 66037.5085 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 4.23, "high": 4.3, "low": 4.22, "close": 4.29, "volume": 71258.23, "close_time": 1763625599999, "quote_volume": 303755.7904, "trades": 1103, "taker_buy_base": 42730.14, "taker_buy_quote": 182149.7966 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.3, "high": 4.3, "low": 4.26, "close": 4.26, "volume": 35120.89, "close_time": 1763629199999, "quote_volume": 150140.2793, "trades": 397, "taker_buy_base": 14709.12, "taker_buy_quote": 62885.058 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 4.26, "high": 4.29, "low": 4.24, "close": 4.24, "volume": 55313.25, "close_time": 1763632799999, "quote_volume": 235861.5786, "trades": 752, "taker_buy_base": 20419.43, "taker_buy_quote": 87111.2052 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 4.25, "high": 4.26, "low": 4.21, "close": 4.25, "volume": 46621.31, "close_time": 1763636399999, "quote_volume": 197451.575, "trades": 865, "taker_buy_base": 23541.31, "taker_buy_quote": 99840.9362 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 4.25, "high": 4.27, "low": 4.21, "close": 4.24, "volume": 77508.13, "close_time": 1763639999999, "quote_volume": 328213.0573, "trades": 1203, "taker_buy_base": 32013.49, "taker_buy_quote": 135638.5768 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.24, "high": 4.31, "low": 4.22, "close": 4.3, "volume": 85774.02, "close_time": 1763643599999, "quote_volume": 365308.7813, "trades": 1506, "taker_buy_base": 51091.42, "taker_buy_quote": 217516.3394 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 4.3, "high": 4.31, "low": 4.24, "close": 4.24, "volume": 140167.87, "close_time": 1763647199999, "quote_volume": 598586.4832, "trades": 1842, "taker_buy_base": 67738.5, "taker_buy_quote": 289385.6959 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 4.25, "high": 4.32, "low": 4.21, "close": 4.31, "volume": 184998.82, "close_time": 1763650799999, "quote_volume": 791484.3712, "trades": 1938, "taker_buy_base": 101685.33, "taker_buy_quote": 435276.7946 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 4.31, "high": 4.31, "low": 4.17, "close": 4.18, "volume": 173385.94, "close_time": 1763654399999, "quote_volume": 735590.8399, "trades": 2077, "taker_buy_base": 72467.82, "taker_buy_quote": 307498.9217 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.18, "high": 4.19, "low": 4.01, "close": 4.03, "volume": 250003.22, "close_time": 1763657999999, "quote_volume": 1020423.0473, "trades": 4133, "taker_buy_base": 111371.39, "taker_buy_quote": 454745.5817 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 4.03, "high": 4.06, "low": 3.94, "close": 3.97, "volume": 203544.97, "close_time": 1763661599999, "quote_volume": 812157.8858, "trades": 3958, "taker_buy_base": 94865.89, "taker_buy_quote": 378900.5068 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 3.96, "high": 4.03, "low": 3.95, "close": 3.98, "volume": 130965.35, "close_time": 1763665199999, "quote_volume": 523502.2066, "trades": 2112, "taker_buy_base": 64707.25, "taker_buy_quote": 258868.4825 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 3.97, "high": 4.04, "low": 3.94, "close": 4.03, "volume": 83495.89, "close_time": 1763668799999, "quote_volume": 333492.9859, "trades": 1721, "taker_buy_base": 46070.52, "taker_buy_quote": 184119.364 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.03, "high": 4.03, "low": 3.96, "close": 3.98, "volume": 62199.85, "close_time": 1763672399999, "quote_volume": 247808.4507, "trades": 1287, "taker_buy_base": 32465.83, "taker_buy_quote": 129262.2842 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 3.98, "high": 4.07, "low": 3.98, "close": 4.05, "volume": 79909.16, "close_time": 1763675999999, "quote_volume": 322650.9208, "trades": 1644, "taker_buy_base": 43825.97, "taker_buy_quote": 177258.526 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 4.05, "high": 4.12, "low": 4.04, "close": 4.08, "volume": 42441.0, "close_time": 1763679599999, "quote_volume": 173566.9449, "trades": 982, "taker_buy_base": 25013.56, "taker_buy_quote": 102266.8001 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 4.09, "high": 4.1, "low": 3.99, "close": 4.01, "volume": 54102.3, "close_time": 1763683199999, "quote_volume": 218508.619, "trades": 1276, "taker_buy_base": 28196.26, "taker_buy_quote": 113899.247 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 54014.77, "close_time": 1763686799999, "quote_volume": 218516.6267, "trades": 1110, "taker_buy_base": 35667.72, "taker_buy_quote": 144196.7359 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 4.08, "high": 4.15, "low": 4.07, "close": 4.09, "volume": 82445.25, "close_time": 1763690399999, "quote_volume": 338273.0597, "trades": 1633, "taker_buy_base": 34680.56, "taker_buy_quote": 142477.5139 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 4.1, "high": 4.1, "low": 3.95, "close": 3.96, "volume": 126102.67, "close_time": 1763693999999, "quote_volume": 507996.4691, "trades": 1952, "taker_buy_base": 53968.41, "taker_buy_quote": 217731.4723 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 3.96, "high": 4.03, "low": 3.96, "close": 3.98, "volume": 76890.14, "close_time": 1763697599999, "quote_volume": 307050.0117, "trades": 1668, "taker_buy_base": 41040.05, "taker_buy_quote": 163909.2741 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 3.98, "high": 3.99, "low": 3.9, "close": 3.98, "volume": 92163.18, "close_time": 1763701199999, "quote_volume": 363897.317, "trades": 1505, "taker_buy_base": 49862.25, "taker_buy_quote": 197103.5388 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 3.98, "high": 4.01, "low": 3.93, "close": 3.93, "volume": 86790.72, "close_time": 1763704799999, "quote_volume": 344205.9704, "trades": 1264, "taker_buy_base": 43245.4, "taker_buy_quote": 171655.6792 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 3.93, "high": 3.96, "low": 3.86, "close": 3.89, "volume": 113218.16, "close_time": 1763708399999, "quote_volume": 442813.067, "trades": 2056, "taker_buy_base": 51793.48, "taker_buy_quote": 202666.5359 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 3.9, "high": 3.91, "low": 3.53, "close": 3.81, "volume": 436326.59, "close_time": 1763711999999, "quote_volume": 1639175.2212, "trades": 8014, "taker_buy_base": 184075.79, "taker_buy_quote": 689732.7928 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 3.8, "high": 3.86, "low": 3.76, "close": 3.77, "volume": 263907.76, "close_time": 1763715599999, "quote_volume": 1005022.9546, "trades": 5184, "taker_buy_base": 129445.27, "taker_buy_quote": 493003.1516 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 3.77, "high": 3.8, "low": 3.69, "close": 3.7, "volume": 228261.59, "close_time": 1763719199999, "quote_volume": 853446.4308, "trades": 3097, "taker_buy_base": 102710.63, "taker_buy_quote": 384707.9125 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 3.69, "high": 3.74, "low": 3.66, "close": 3.68, "volume": 236984.52, "close_time": 1763722799999, "quote_volume": 876817.4325, "trades": 2480, "taker_buy_base": 109556.42, "taker_buy_quote": 405579.1473 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 3.68, "high": 3.74, "low": 3.62, "close": 3.63, "volume": 246042.58, "close_time": 1763726399999, "quote_volume": 904946.6466, "trades": 3263, "taker_buy_base": 130018.84, "taker_buy_quote": 478251.8774 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 3.64, "high": 3.75, "low": 3.57, "close": 3.71, "volume": 404630.84, "close_time": 1763729999999, "quote_volume": 1482057.9751, "trades": 4646, "taker_buy_base": 195188.28, "taker_buy_quote": 716073.6999 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 3.7, "high": 3.77, "low": 3.69, "close": 3.72, "volume": 236941.15, "close_time": 1763733599999, "quote_volume": 882031.9375, "trades": 2367, "taker_buy_base": 124486.57, "taker_buy_quote": 463567.0972 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 3.72, "high": 3.76, "low": 3.67, "close": 3.74, "volume": 280821.74, "close_time": 1763737199999, "quote_volume": 1043184.7854, "trades": 2740, "taker_buy_base": 146726.28, "taker_buy_quote": 545305.3022 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 3.73, "high": 3.78, "low": 3.7, "close": 3.73, "volume": 338443.0, "close_time": 1763740799999, "quote_volume": 1263563.8346, "trades": 3599, "taker_buy_base": 169991.03, "taker_buy_quote": 634604.8677 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 3.72, "high": 3.83, "low": 3.68, "close": 3.83, "volume": 279033.78, "close_time": 1763744399999, "quote_volume": 1043329.8427, "trades": 2794, "taker_buy_base": 142954.72, "taker_buy_quote": 534659.2392 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 3.82, "high": 3.87, "low": 3.77, "close": 3.78, "volume": 172926.02, "close_time": 1763747999999, "quote_volume": 662635.1095, "trades": 1978, "taker_buy_base": 87953.76, "taker_buy_quote": 337343.8862 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 3.78, "high": 3.85, "low": 3.72, "close": 3.81, "volume": 126339.39, "close_time": 1763751599999, "quote_volume": 476862.0178, "trades": 1690, "taker_buy_base": 67435.42, "taker_buy_quote": 254392.6144 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 3.81, "high": 3.81, "low": 3.72, "close": 3.73, "volume": 67041.93, "close_time": 1763755199999, "quote_volume": 252151.3924, "trades": 1005, "taker_buy_base": 30489.61, "taker_buy_quote": 114577.3755 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 3.73, "high": 3.78, "low": 3.68, "close": 3.74, "volume": 266156.27, "close_time": 1763758799999, "quote_volume": 989387.4765, "trades": 2986, "taker_buy_base": 97637.15, "taker_buy_quote": 363100.2675 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 3.74, "high": 3.8, "low": 3.7, "close": 3.77, "volume": 177468.09, "close_time": 1763762399999, "quote_volume": 666243.9798, "trades": 1955, "taker_buy_base": 94292.86, "taker_buy_quote": 354185.3295 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 3.77, "high": 3.77, "low": 3.7, "close": 3.71, "volume": 94620.52, "close_time": 1763765999999, "quote_volume": 352560.0779, "trades": 1296, "taker_buy_base": 48930.84, "taker_buy_quote": 182255.095 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 3.7, "high": 3.76, "low": 3.68, "close": 3.75, "volume": 96462.05, "close_time": 1763769599999, "quote_volume": 359004.5299, "trades": 1445, "taker_buy_base": 41141.0, "taker_buy_quote": 153229.8637 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.75, "high": 3.79, "low": 3.74, "close": 3.78, "volume": 55437.61, "close_time": 1763773199999, "quote_volume": 208644.6399, "trades": 975, "taker_buy_base": 26968.24, "taker_buy_quote": 101570.0073 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 3.78, "high": 3.85, "low": 3.78, "close": 3.84, "volume": 83532.12, "close_time": 1763776799999, "quote_volume": 318775.1411, "trades": 1164, "taker_buy_base": 46480.28, "taker_buy_quote": 177387.8949 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 3.85, "high": 3.86, "low": 3.76, "close": 3.78, "volume": 68880.28, "close_time": 1763780399999, "quote_volume": 261264.5679, "trades": 955, "taker_buy_base": 22893.41, "taker_buy_quote": 87061.1682 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 3.77, "high": 3.81, "low": 3.76, "close": 3.77, "volume": 35258.85, "close_time": 1763783999999, "quote_volume": 133575.1075, "trades": 507, "taker_buy_base": 17541.27, "taker_buy_quote": 66496.7351 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 3.77, "high": 3.79, "low": 3.7, "close": 3.77, "volume": 86735.05, "close_time": 1763787599999, "quote_volume": 323522.3339, "trades": 1352, "taker_buy_base": 46026.93, "taker_buy_quote": 171717.2225 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 3.77, "high": 3.78, "low": 3.7, "close": 3.72, "volume": 59592.27, "close_time": 1763791199999, "quote_volume": 222410.4917, "trades": 1201, "taker_buy_base": 28210.76, "taker_buy_quote": 105265.3663 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 3.73, "high": 3.79, "low": 3.7, "close": 3.77, "volume": 81437.36, "close_time": 1763794799999, "quote_volume": 305635.0821, "trades": 1324, "taker_buy_base": 42436.19, "taker_buy_quote": 159354.3851 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 3.77, "high": 3.77, "low": 3.73, "close": 3.75, "volume": 43522.43, "close_time": 1763798399999, "quote_volume": 163306.6588, "trades": 804, "taker_buy_base": 19688.63, "taker_buy_quote": 73911.9069 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 3.75, "high": 3.76, "low": 3.7, "close": 3.72, "volume": 57437.07, "close_time": 1763801999999, "quote_volume": 213736.67, "trades": 1018, "taker_buy_base": 26779.58, "taker_buy_quote": 99644.2582 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 3.71, "high": 3.77, "low": 3.7, "close": 3.75, "volume": 55117.22, "close_time": 1763805599999, "quote_volume": 205596.0402, "trades": 923, "taker_buy_base": 27973.38, "taker_buy_quote": 104413.0395 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 3.75, "high": 3.76, "low": 3.71, "close": 3.74, "volume": 54991.48, "close_time": 1763809199999, "quote_volume": 205115.8035, "trades": 976, "taker_buy_base": 29681.49, "taker_buy_quote": 110703.2583 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 3.73, "high": 3.8, "low": 3.73, "close": 3.78, "volume": 43059.95, "close_time": 1763812799999, "quote_volume": 162381.765, "trades": 901, "taker_buy_base": 19768.85, "taker_buy_quote": 74599.4385 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 3.78, "high": 3.78, "low": 3.71, "close": 3.74, "volume": 58866.68, "close_time": 1763816399999, "quote_volume": 220509.4699, "trades": 1007, "taker_buy_base": 23556.23, "taker_buy_quote": 88144.9753 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 3.74, "high": 3.76, "low": 3.71, "close": 3.74, "volume": 38991.97, "close_time": 1763819999999, "quote_volume": 145666.3409, "trades": 931, "taker_buy_base": 17993.79, "taker_buy_quote": 67280.4666 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 3.75, "high": 3.83, "low": 3.75, "close": 3.81, "volume": 60347.58, "close_time": 1763823599999, "quote_volume": 228556.0512, "trades": 1364, "taker_buy_base": 33287.84, "taker_buy_quote": 126161.6906 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 3.81, "high": 3.82, "low": 3.71, "close": 3.74, "volume": 52895.83, "close_time": 1763827199999, "quote_volume": 199007.2765, "trades": 1151, "taker_buy_base": 22768.09, "taker_buy_quote": 85750.9165 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 36607.87, "close_time": 1763830799999, "quote_volume": 137502.0293, "trades": 869, "taker_buy_base": 19001.86, "taker_buy_quote": 71395.4021 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 3.75, "high": 3.76, "low": 3.73, "close": 3.73, "volume": 43600.93, "close_time": 1763834399999, "quote_volume": 163364.3558, "trades": 790, "taker_buy_base": 18816.88, "taker_buy_quote": 70595.0701 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 3.74, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 24415.34, "close_time": 1763837999999, "quote_volume": 90927.9018, "trades": 536, "taker_buy_base": 13061.69, "taker_buy_quote": 48666.762 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 3.74, "high": 3.75, "low": 3.72, "close": 3.75, "volume": 18917.71, "close_time": 1763841599999, "quote_volume": 70693.3301, "trades": 460, "taker_buy_base": 9836.67, "taker_buy_quote": 36792.3383 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.72, "volume": 37305.0, "close_time": 1763845199999, "quote_volume": 139349.8226, "trades": 927, "taker_buy_base": 17170.98, "taker_buy_quote": 64163.061 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 3.72, "high": 3.76, "low": 3.72, "close": 3.75, "volume": 26546.9, "close_time": 1763848799999, "quote_volume": 99215.7291, "trades": 660, "taker_buy_base": 14317.47, "taker_buy_quote": 53546.9214 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 3.75, "high": 3.81, "low": 3.72, "close": 3.79, "volume": 38852.51, "close_time": 1763852399999, "quote_volume": 146000.6133, "trades": 750, "taker_buy_base": 17680.84, "taker_buy_quote": 66495.3686 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 3.79, "high": 3.79, "low": 3.75, "close": 3.75, "volume": 43152.89, "close_time": 1763855999999, "quote_volume": 162637.0821, "trades": 865, "taker_buy_base": 20480.55, "taker_buy_quote": 77192.057 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.75, "high": 3.78, "low": 3.74, "close": 3.76, "volume": 27984.46, "close_time": 1763859599999, "quote_volume": 105066.5681, "trades": 568, "taker_buy_base": 16668.47, "taker_buy_quote": 62580.3895 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 3.76, "high": 3.83, "low": 3.75, "close": 3.8, "volume": 80846.56, "close_time": 1763863199999, "quote_volume": 305692.3353, "trades": 1389, "taker_buy_base": 46961.79, "taker_buy_quote": 177613.7358 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 3.8, "high": 3.84, "low": 3.79, "close": 3.82, "volume": 69959.19, "close_time": 1763866799999, "quote_volume": 267352.9231, "trades": 1513, "taker_buy_base": 38017.78, "taker_buy_quote": 145351.4775 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 3.82, "high": 3.83, "low": 3.78, "close": 3.82, "volume": 40740.99, "close_time": 1763870399999, "quote_volume": 154915.5989, "trades": 861, "taker_buy_base": 21590.56, "taker_buy_quote": 82110.6223 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 3.81, "high": 3.86, "low": 3.81, "close": 3.82, "volume": 63647.91, "close_time": 1763873999999, "quote_volume": 243764.4344, "trades": 1250, "taker_buy_base": 29255.46, "taker_buy_quote": 112198.8169 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.82, "volume": 39531.19, "close_time": 1763877599999, "quote_volume": 150558.4333, "trades": 635, "taker_buy_base": 15976.1, "taker_buy_quote": 60888.0518 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 3.81, "high": 3.83, "low": 3.78, "close": 3.78, "volume": 25733.69, "close_time": 1763881199999, "quote_volume": 97759.1718, "trades": 445, "taker_buy_base": 10528.21, "taker_buy_quote": 40074.6652 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 3.79, "high": 3.79, "low": 3.75, "close": 3.77, "volume": 30991.45, "close_time": 1763884799999, "quote_volume": 116836.4991, "trades": 550, "taker_buy_base": 13558.45, "taker_buy_quote": 51142.6987 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 3.77, "high": 3.8, "low": 3.77, "close": 3.79, "volume": 32181.67, "close_time": 1763888399999, "quote_volume": 121842.6986, "trades": 527, "taker_buy_base": 21461.49, "taker_buy_quote": 81257.7392 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 3.79, "high": 3.83, "low": 3.78, "close": 3.81, "volume": 35353.04, "close_time": 1763891999999, "quote_volume": 134531.8391, "trades": 722, "taker_buy_base": 21150.31, "taker_buy_quote": 80516.5356 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 3.81, "high": 3.81, "low": 3.78, "close": 3.78, "volume": 30600.55, "close_time": 1763895599999, "quote_volume": 116072.0538, "trades": 616, "taker_buy_base": 16153.0, "taker_buy_quote": 61260.49 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 3.79, "high": 3.8, "low": 3.75, "close": 3.79, "volume": 72610.05, "close_time": 1763899199999, "quote_volume": 273541.9812, "trades": 904, "taker_buy_base": 34600.01, "taker_buy_quote": 130573.187 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 3.78, "high": 3.84, "low": 3.78, "close": 3.8, "volume": 96165.6, "close_time": 1763902799999, "quote_volume": 365946.6081, "trades": 1042, "taker_buy_base": 44470.83, "taker_buy_quote": 169575.4731 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 3.8, "high": 3.82, "low": 3.78, "close": 3.8, "volume": 43464.85, "close_time": 1763906399999, "quote_volume": 165035.7683, "trades": 796, "taker_buy_base": 24040.27, "taker_buy_quote": 91327.9827 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 3.8, "high": 3.83, "low": 3.75, "close": 3.76, "volume": 62729.82, "close_time": 1763909999999, "quote_volume": 237230.5199, "trades": 1266, "taker_buy_base": 31796.04, "taker_buy_quote": 120255.4533 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 3.77, "high": 3.83, "low": 3.76, "close": 3.81, "volume": 73641.79, "close_time": 1763913599999, "quote_volume": 279433.7872, "trades": 1071, "taker_buy_base": 42039.88, "taker_buy_quote": 159625.2736 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 3.81, "high": 3.83, "low": 3.78, "close": 3.78, "volume": 45181.22, "close_time": 1763917199999, "quote_volume": 172017.4263, "trades": 616, "taker_buy_base": 21988.83, "taker_buy_quote": 83784.9496 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 3.78, "high": 3.8, "low": 3.76, "close": 3.8, "volume": 65860.69, "close_time": 1763920799999, "quote_volume": 248824.9193, "trades": 1108, "taker_buy_base": 33043.5, "taker_buy_quote": 124859.0851 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 3.8, "high": 3.83, "low": 3.79, "close": 3.81, "volume": 56632.0, "close_time": 1763924399999, "quote_volume": 216120.0047, "trades": 740, "taker_buy_base": 34519.48, "taker_buy_quote": 131847.5489 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 3.81, "high": 3.88, "low": 3.81, "close": 3.86, "volume": 58711.22, "close_time": 1763927999999, "quote_volume": 226431.0431, "trades": 819, "taker_buy_base": 38910.2, "taker_buy_quote": 150118.6027 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 3.86, "high": 3.89, "low": 3.85, "close": 3.88, "volume": 70897.69, "close_time": 1763931599999, "quote_volume": 274607.185, "trades": 1047, "taker_buy_base": 35279.34, "taker_buy_quote": 136730.8863 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 3.88, "high": 3.99, "low": 3.87, "close": 3.97, "volume": 147802.35, "close_time": 1763935199999, "quote_volume": 582428.1487, "trades": 3135, "taker_buy_base": 85928.05, "taker_buy_quote": 338564.1947 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 3.97, "high": 3.97, "low": 3.89, "close": 3.91, "volume": 80373.26, "close_time": 1763938799999, "quote_volume": 315209.5443, "trades": 1636, "taker_buy_base": 33658.69, "taker_buy_quote": 132092.7227 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 3.91, "high": 3.93, "low": 3.87, "close": 3.9, "volume": 94774.71, "close_time": 1763942399999, "quote_volume": 369001.7044, "trades": 2094, "taker_buy_base": 50690.83, "taker_buy_quote": 197491.0863 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 3.93, "low": 3.87, "close": 3.89, "volume": 172598.4, "close_time": 1763945999999, "quote_volume": 672239.575, "trades": 2325, "taker_buy_base": 91761.56, "taker_buy_quote": 357544.6338 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 3.88, "high": 3.94, "low": 3.88, "close": 3.94, "volume": 108981.62, "close_time": 1763949599999, "quote_volume": 425055.1187, "trades": 1266, "taker_buy_base": 62186.3, "taker_buy_quote": 242712.656 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 3.93, "high": 4.1, "low": 3.92, "close": 4.03, "volume": 191090.97, "close_time": 1763953199999, "quote_volume": 771167.3731, "trades": 2844, "taker_buy_base": 103936.2, "taker_buy_quote": 419613.4931 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.03, "high": 4.08, "low": 4.0, "close": 4.08, "volume": 80032.26, "close_time": 1763956799999, "quote_volume": 322801.0952, "trades": 1100, "taker_buy_base": 38316.13, "taker_buy_quote": 154715.3166 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.08, "high": 4.09, "low": 3.95, "close": 4.0, "volume": 108416.39, "close_time": 1763960399999, "quote_volume": 434410.1933, "trades": 1432, "taker_buy_base": 43927.75, "taker_buy_quote": 176199.5159 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.0, "high": 4.12, "low": 3.99, "close": 4.04, "volume": 98927.31, "close_time": 1763963999999, "quote_volume": 401646.0379, "trades": 1383, "taker_buy_base": 55297.11, "taker_buy_quote": 224558.4571 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.04, "high": 4.05, "low": 3.98, "close": 4.01, "volume": 74542.4, "close_time": 1763967599999, "quote_volume": 299074.1233, "trades": 1254, "taker_buy_base": 37127.01, "taker_buy_quote": 149134.7156 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.0, "high": 4.04, "low": 3.98, "close": 4.02, "volume": 53501.93, "close_time": 1763971199999, "quote_volume": 214277.3643, "trades": 881, "taker_buy_base": 21561.09, "taker_buy_quote": 86455.3737 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.01, "high": 4.02, "low": 3.98, "close": 3.99, "volume": 48446.86, "close_time": 1763974799999, "quote_volume": 193677.11, "trades": 987, "taker_buy_base": 18030.68, "taker_buy_quote": 72098.3193 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 3.99, "high": 3.99, "low": 3.88, "close": 3.89, "volume": 93155.6, "close_time": 1763978399999, "quote_volume": 364884.0402, "trades": 1857, "taker_buy_base": 28990.26, "taker_buy_quote": 113578.3 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 3.9, "high": 3.97, "low": 3.88, "close": 3.94, "volume": 91253.2, "close_time": 1763981999999, "quote_volume": 358548.4071, "trades": 1412, "taker_buy_base": 67272.37, "taker_buy_quote": 264314.4818 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 3.95, "high": 3.95, "low": 3.91, "close": 3.94, "volume": 49961.0, "close_time": 1763985599999, "quote_volume": 196597.0366, "trades": 759, "taker_buy_base": 21916.39, "taker_buy_quote": 86227.6555 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 3.94, "high": 3.95, "low": 3.89, "close": 3.91, "volume": 47772.79, "close_time": 1763989199999, "quote_volume": 187071.5124, "trades": 902, "taker_buy_base": 20887.66, "taker_buy_quote": 81924.212 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 3.91, "high": 3.99, "low": 3.9, "close": 3.97, "volume": 68477.0, "close_time": 1763992799999, "quote_volume": 270475.6119, "trades": 1095, "taker_buy_base": 35575.2, "taker_buy_quote": 140625.1104 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 3.96, "high": 4.13, "low": 3.96, "close": 4.08, "volume": 225558.77, "close_time": 1763996399999, "quote_volume": 911043.2576, "trades": 4226, "taker_buy_base": 117542.74, "taker_buy_quote": 475008.7655 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 4.08, "high": 4.12, "low": 4.05, "close": 4.08, "volume": 100669.3, "close_time": 1763999999999, "quote_volume": 411622.7058, "trades": 2435, "taker_buy_base": 55867.81, "taker_buy_quote": 228580.366 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.09, "high": 4.11, "low": 4.02, "close": 4.06, "volume": 102706.21, "close_time": 1764003599999, "quote_volume": 415858.3469, "trades": 2068, "taker_buy_base": 50907.2, "taker_buy_quote": 206352.3704 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.06, "high": 4.1, "low": 4.03, "close": 4.1, "volume": 81890.08, "close_time": 1764007199999, "quote_volume": 333075.4589, "trades": 2114, "taker_buy_base": 46115.58, "taker_buy_quote": 187719.9699 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 97392.3, "close_time": 1764010799999, "quote_volume": 400843.2142, "trades": 2510, "taker_buy_base": 52237.18, "taker_buy_quote": 215158.675 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.11, "high": 4.14, "low": 4.09, "close": 4.13, "volume": 64435.79, "close_time": 1764014399999, "quote_volume": 265403.2615, "trades": 1193, "taker_buy_base": 37707.42, "taker_buy_quote": 155438.0903 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.14, "high": 4.15, "low": 4.11, "close": 4.14, "volume": 49395.88, "close_time": 1764017999999, "quote_volume": 203843.6834, "trades": 813, "taker_buy_base": 23285.83, "taker_buy_quote": 96107.3255 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.13, "high": 4.15, "low": 4.1, "close": 4.11, "volume": 57802.62, "close_time": 1764021599999, "quote_volume": 238358.7532, "trades": 1308, "taker_buy_base": 25816.88, "taker_buy_quote": 106489.5686 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.11, "high": 4.17, "low": 4.09, "close": 4.13, "volume": 50514.37, "close_time": 1764025199999, "quote_volume": 208136.1689, "trades": 966, "taker_buy_base": 35897.58, "taker_buy_quote": 148058.9305 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.13, "high": 4.14, "low": 4.1, "close": 4.11, "volume": 22802.27, "close_time": 1764028799999, "quote_volume": 93951.8376, "trades": 481, "taker_buy_base": 8715.38, "taker_buy_quote": 35943.1583 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.11, "volume": 57452.76, "close_time": 1764032399999, "quote_volume": 236638.7848, "trades": 987, "taker_buy_base": 18388.77, "taker_buy_quote": 75853.4217 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 26996.67, "close_time": 1764035999999, "quote_volume": 111304.4079, "trades": 633, "taker_buy_base": 16340.15, "taker_buy_quote": 67410.1083 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.12, "high": 4.13, "low": 4.1, "close": 4.12, "volume": 22743.02, "close_time": 1764039599999, "quote_volume": 93559.649, "trades": 514, "taker_buy_base": 10612.11, "taker_buy_quote": 43688.4495 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.12, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 28175.83, "close_time": 1764043199999, "quote_volume": 116339.4771, "trades": 493, "taker_buy_base": 16087.85, "taker_buy_quote": 66494.2605 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.12, "high": 4.15, "low": 4.11, "close": 4.12, "volume": 38339.34, "close_time": 1764046799999, "quote_volume": 158063.6885, "trades": 734, "taker_buy_base": 10704.92, "taker_buy_quote": 44194.8031 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.12, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 37457.47, "close_time": 1764050399999, "quote_volume": 154476.6414, "trades": 586, "taker_buy_base": 15996.89, "taker_buy_quote": 66010.3992 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.12, "high": 4.13, "low": 4.1, "close": 4.12, "volume": 44622.41, "close_time": 1764053999999, "quote_volume": 183366.7072, "trades": 691, "taker_buy_base": 17578.87, "taker_buy_quote": 72305.8192 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.12, "high": 4.19, "low": 4.11, "close": 4.17, "volume": 68428.02, "close_time": 1764057599999, "quote_volume": 285006.0909, "trades": 1373, "taker_buy_base": 40341.75, "taker_buy_quote": 168003.9319 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.16, "high": 4.24, "low": 4.11, "close": 4.12, "volume": 192643.62, "close_time": 1764061199999, "quote_volume": 807364.0545, "trades": 2245, "taker_buy_base": 63607.06, "taker_buy_quote": 266841.2399 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.13, "high": 4.19, "low": 4.1, "close": 4.19, "volume": 63241.67, "close_time": 1764064799999, "quote_volume": 261144.838, "trades": 1083, "taker_buy_base": 29196.5, "taker_buy_quote": 120762.9867 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.19, "high": 4.21, "low": 4.15, "close": 4.17, "volume": 42593.44, "close_time": 1764068399999, "quote_volume": 178108.4314, "trades": 748, "taker_buy_base": 20418.28, "taker_buy_quote": 85482.3963 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.17, "high": 4.19, "low": 4.12, "close": 4.16, "volume": 115381.26, "close_time": 1764071999999, "quote_volume": 478513.0233, "trades": 1786, "taker_buy_base": 67208.73, "taker_buy_quote": 278689.254 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.16, "high": 4.2, "low": 4.16, "close": 4.17, "volume": 42659.21, "close_time": 1764075599999, "quote_volume": 178140.8922, "trades": 974, "taker_buy_base": 19971.24, "taker_buy_quote": 83419.1457 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.17, "high": 4.22, "low": 4.16, "close": 4.17, "volume": 55816.67, "close_time": 1764079199999, "quote_volume": 233684.447, "trades": 1144, "taker_buy_base": 37064.95, "taker_buy_quote": 155249.2024 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.18, "high": 4.21, "low": 4.12, "close": 4.17, "volume": 159152.03, "close_time": 1764082799999, "quote_volume": 662025.4248, "trades": 2389, "taker_buy_base": 88889.04, "taker_buy_quote": 369990.1325 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.16, "high": 4.21, "low": 4.13, "close": 4.17, "volume": 68614.18, "close_time": 1764086399999, "quote_volume": 286004.7673, "trades": 1374, "taker_buy_base": 35092.43, "taker_buy_quote": 146392.8148 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.17, "high": 4.2, "low": 4.13, "close": 4.16, "volume": 53323.94, "close_time": 1764089999999, "quote_volume": 222249.2579, "trades": 1134, "taker_buy_base": 26874.77, "taker_buy_quote": 112066.3112 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.16, "high": 4.24, "low": 4.15, "close": 4.2, "volume": 87957.03, "close_time": 1764093599999, "quote_volume": 369201.2363, "trades": 1549, "taker_buy_base": 42150.62, "taker_buy_quote": 176977.6581 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.19, "high": 4.21, "low": 4.12, "close": 4.12, "volume": 48923.13, "close_time": 1764097199999, "quote_volume": 203710.7227, "trades": 790, "taker_buy_base": 17453.44, "taker_buy_quote": 72743.2231 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.12, "high": 4.14, "low": 4.01, "close": 4.1, "volume": 79073.18, "close_time": 1764100799999, "quote_volume": 321389.7428, "trades": 1200, "taker_buy_base": 25659.44, "taker_buy_quote": 104331.6123 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 47437.65, "close_time": 1764104399999, "quote_volume": 194996.9409, "trades": 969, "taker_buy_base": 25876.87, "taker_buy_quote": 106375.9857 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.12, "high": 4.14, "low": 4.1, "close": 4.1, "volume": 25347.17, "close_time": 1764107999999, "quote_volume": 104425.3574, "trades": 445, "taker_buy_base": 11967.89, "taker_buy_quote": 49345.8566 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.1, "high": 4.14, "low": 4.05, "close": 4.13, "volume": 39499.6, "close_time": 1764111599999, "quote_volume": 161391.3319, "trades": 783, "taker_buy_base": 18374.45, "taker_buy_quote": 75148.3478 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.13, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 32912.89, "close_time": 1764115199999, "quote_volume": 136201.0679, "trades": 646, "taker_buy_base": 16247.22, "taker_buy_quote": 67245.5444 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.14, "low": 4.1, "close": 4.1, "volume": 31124.19, "close_time": 1764118799999, "quote_volume": 128044.0996, "trades": 555, "taker_buy_base": 14123.7, "taker_buy_quote": 58120.134 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.1, "high": 4.15, "low": 4.08, "close": 4.12, "volume": 43561.29, "close_time": 1764122399999, "quote_volume": 179237.676, "trades": 592, "taker_buy_base": 25144.31, "taker_buy_quote": 103492.2679 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.12, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 47342.2, "close_time": 1764125999999, "quote_volume": 194350.6093, "trades": 649, "taker_buy_base": 17632.21, "taker_buy_quote": 72658.7082 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.09, "high": 4.11, "low": 4.04, "close": 4.04, "volume": 81441.44, "close_time": 1764129599999, "quote_volume": 331713.2058, "trades": 1028, "taker_buy_base": 22629.52, "taker_buy_quote": 92331.4435 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.05, "high": 4.1, "low": 4.02, "close": 4.03, "volume": 164261.5, "close_time": 1764133199999, "quote_volume": 666103.7888, "trades": 1658, "taker_buy_base": 62040.31, "taker_buy_quote": 252289.9912 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.03, "high": 4.07, "low": 4.02, "close": 4.05, "volume": 38923.1, "close_time": 1764136799999, "quote_volume": 157384.9137, "trades": 757, "taker_buy_base": 20351.8, "taker_buy_quote": 82319.513 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.06, "high": 4.08, "low": 4.05, "close": 4.07, "volume": 57513.84, "close_time": 1764140399999, "quote_volume": 233842.7394, "trades": 732, "taker_buy_base": 39611.93, "taker_buy_quote": 161104.6128 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.07, "high": 4.08, "low": 4.06, "close": 4.07, "volume": 24449.16, "close_time": 1764143999999, "quote_volume": 99481.6652, "trades": 350, "taker_buy_base": 14393.69, "taker_buy_quote": 58584.311 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.08, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 32561.64, "close_time": 1764147599999, "quote_volume": 131973.3574, "trades": 600, "taker_buy_base": 16309.06, "taker_buy_quote": 66119.9174 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.05, "high": 4.06, "low": 4.0, "close": 4.0, "volume": 58662.31, "close_time": 1764151199999, "quote_volume": 235764.149, "trades": 744, "taker_buy_base": 26037.41, "taker_buy_quote": 104726.8121 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.01, "high": 4.03, "low": 3.98, "close": 4.0, "volume": 62702.53, "close_time": 1764154799999, "quote_volume": 250963.1426, "trades": 639, "taker_buy_base": 32923.33, "taker_buy_quote": 131813.8601 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 59919.46, "close_time": 1764158399999, "quote_volume": 239864.0831, "trades": 546, "taker_buy_base": 31182.65, "taker_buy_quote": 124879.9978 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.01, "high": 4.02, "low": 3.96, "close": 4.02, "volume": 60180.19, "close_time": 1764161999999, "quote_volume": 240392.7802, "trades": 777, "taker_buy_base": 29720.65, "taker_buy_quote": 118824.8804 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 55585.9, "close_time": 1764165599999, "quote_volume": 224597.7364, "trades": 647, "taker_buy_base": 26583.92, "taker_buy_quote": 107553.4 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.07, "high": 4.08, "low": 4.02, "close": 4.04, "volume": 81744.16, "close_time": 1764169199999, "quote_volume": 331541.1773, "trades": 832, "taker_buy_base": 35719.98, "taker_buy_quote": 144868.8187 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.03, "high": 4.06, "low": 4.0, "close": 4.03, "volume": 71671.78, "close_time": 1764172799999, "quote_volume": 288725.3293, "trades": 872, "taker_buy_base": 35091.76, "taker_buy_quote": 141377.7694 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.02, "high": 4.09, "low": 4.02, "close": 4.06, "volume": 44497.16, "close_time": 1764176399999, "quote_volume": 180802.3994, "trades": 682, "taker_buy_base": 26692.52, "taker_buy_quote": 108494.42 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.06, "high": 4.2, "low": 4.04, "close": 4.15, "volume": 162105.66, "close_time": 1764179999999, "quote_volume": 668910.3271, "trades": 1890, "taker_buy_base": 89081.97, "taker_buy_quote": 368008.4496 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.14, "high": 4.18, "low": 4.12, "close": 4.15, "volume": 106090.87, "close_time": 1764183599999, "quote_volume": 440581.4588, "trades": 1192, "taker_buy_base": 46697.18, "taker_buy_quote": 194102.3279 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 4.15, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 33016.72, "close_time": 1764187199999, "quote_volume": 136404.5381, "trades": 511, "taker_buy_base": 11160.93, "taker_buy_quote": 46152.998 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.14, "high": 4.14, "low": 4.11, "close": 4.12, "volume": 51760.26, "close_time": 1764190799999, "quote_volume": 213453.4786, "trades": 622, "taker_buy_base": 21067.07, "taker_buy_quote": 86982.1594 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.12, "high": 4.16, "low": 4.11, "close": 4.14, "volume": 35694.47, "close_time": 1764194399999, "quote_volume": 147477.958, "trades": 510, "taker_buy_base": 17473.25, "taker_buy_quote": 72214.0888 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 4.14, "high": 4.15, "low": 4.11, "close": 4.12, "volume": 31925.68, "close_time": 1764197999999, "quote_volume": 131791.797, "trades": 468, "taker_buy_base": 13349.88, "taker_buy_quote": 55153.3635 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 4.12, "high": 4.14, "low": 4.1, "close": 4.13, "volume": 38912.03, "close_time": 1764201599999, "quote_volume": 160174.3469, "trades": 617, "taker_buy_base": 15609.93, "taker_buy_quote": 64294.9433 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.13, "high": 4.14, "low": 4.11, "close": 4.13, "volume": 30851.66, "close_time": 1764205199999, "quote_volume": 127218.0402, "trades": 572, "taker_buy_base": 15198.72, "taker_buy_quote": 62690.6478 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.13, "high": 4.18, "low": 4.12, "close": 4.17, "volume": 51926.47, "close_time": 1764208799999, "quote_volume": 215352.9202, "trades": 725, "taker_buy_base": 30561.23, "taker_buy_quote": 126758.2615 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.17, "high": 4.22, "low": 4.15, "close": 4.15, "volume": 80484.93, "close_time": 1764212399999, "quote_volume": 336981.5437, "trades": 1292, "taker_buy_base": 40857.44, "taker_buy_quote": 171264.5585 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.16, "high": 4.17, "low": 4.12, "close": 4.12, "volume": 28188.05, "close_time": 1764215999999, "quote_volume": 116831.4649, "trades": 473, "taker_buy_base": 10771.73, "taker_buy_quote": 44697.4692 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.13, "high": 4.2, "low": 4.12, "close": 4.2, "volume": 37970.76, "close_time": 1764219599999, "quote_volume": 158325.0312, "trades": 404, "taker_buy_base": 25618.26, "taker_buy_quote": 106891.1605 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.19, "high": 4.3, "low": 4.19, "close": 4.22, "volume": 167918.18, "close_time": 1764223199999, "quote_volume": 713937.8394, "trades": 2098, "taker_buy_base": 74237.53, "taker_buy_quote": 315539.9971 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.22, "high": 4.37, "low": 4.22, "close": 4.3, "volume": 186400.89, "close_time": 1764226799999, "quote_volume": 803664.8377, "trades": 2638, "taker_buy_base": 88121.38, "taker_buy_quote": 379513.6794 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.31, "high": 4.31, "low": 4.22, "close": 4.22, "volume": 113300.86, "close_time": 1764230399999, "quote_volume": 482602.9234, "trades": 2316, "taker_buy_base": 49441.12, "taker_buy_quote": 210554.4114 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.23, "high": 4.23, "low": 4.13, "close": 4.14, "volume": 136774.43, "close_time": 1764233999999, "quote_volume": 569247.789, "trades": 1617, "taker_buy_base": 68064.33, "taker_buy_quote": 283074.8073 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.14, "high": 4.18, "low": 4.14, "close": 4.17, "volume": 58612.02, "close_time": 1764237599999, "quote_volume": 243956.1701, "trades": 833, "taker_buy_base": 39807.97, "taker_buy_quote": 165734.3247 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.17, "high": 4.19, "low": 4.15, "close": 4.18, "volume": 75166.57, "close_time": 1764241199999, "quote_volume": 314217.9558, "trades": 1492, "taker_buy_base": 41283.53, "taker_buy_quote": 172659.4305 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.18, "high": 4.18, "low": 4.14, "close": 4.15, "volume": 12462.33, "close_time": 1764244799999, "quote_volume": 51813.9188, "trades": 175, "taker_buy_base": 1999.56, "taker_buy_quote": 8313.7792 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.15, "high": 4.16, "low": 4.11, "close": 4.11, "volume": 61548.43, "close_time": 1764248399999, "quote_volume": 254252.5669, "trades": 1756, "taker_buy_base": 23515.94, "taker_buy_quote": 97154.3004 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.11, "high": 4.17, "low": 4.11, "close": 4.15, "volume": 59558.5, "close_time": 1764251999999, "quote_volume": 246313.9806, "trades": 1094, "taker_buy_base": 29513.73, "taker_buy_quote": 122065.6015 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.15, "high": 4.18, "low": 4.14, "close": 4.18, "volume": 38497.22, "close_time": 1764255599999, "quote_volume": 160032.0573, "trades": 677, "taker_buy_base": 20971.77, "taker_buy_quote": 87224.2035 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.18, "high": 4.24, "low": 4.17, "close": 4.23, "volume": 45108.47, "close_time": 1764259199999, "quote_volume": 189272.4138, "trades": 928, "taker_buy_base": 22133.77, "taker_buy_quote": 92959.6473 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.23, "high": 4.28, "low": 4.2, "close": 4.27, "volume": 55522.12, "close_time": 1764262799999, "quote_volume": 235452.7485, "trades": 1348, "taker_buy_base": 27742.15, "taker_buy_quote": 117769.8649 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 4.27, "high": 4.28, "low": 4.23, "close": 4.25, "volume": 58216.06, "close_time": 1764266399999, "quote_volume": 247594.9889, "trades": 883, "taker_buy_base": 28217.63, "taker_buy_quote": 119989.2112 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.25, "high": 4.27, "low": 4.22, "close": 4.25, "volume": 56656.31, "close_time": 1764269999999, "quote_volume": 240508.7518, "trades": 735, "taker_buy_base": 30208.9, "taker_buy_quote": 128420.8578 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 4.24, "high": 4.25, "low": 4.22, "close": 4.24, "volume": 24942.81, "close_time": 1764273599999, "quote_volume": 105595.2311, "trades": 669, "taker_buy_base": 10367.43, "taker_buy_quote": 43901.0991 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.23, "high": 4.26, "low": 4.23, "close": 4.25, "volume": 33885.07, "close_time": 1764277199999, "quote_volume": 143887.028, "trades": 469, "taker_buy_base": 23697.95, "taker_buy_quote": 100653.7174 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 4.25, "high": 4.26, "low": 4.23, "close": 4.23, "volume": 22833.19, "close_time": 1764280799999, "quote_volume": 97068.309, "trades": 342, "taker_buy_base": 8047.05, "taker_buy_quote": 34203.7343 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 4.24, "high": 4.25, "low": 4.19, "close": 4.23, "volume": 59946.1, "close_time": 1764284399999, "quote_volume": 253050.3298, "trades": 1393, "taker_buy_base": 23938.33, "taker_buy_quote": 101148.1372 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.23, "high": 4.25, "low": 4.2, "close": 4.24, "volume": 46697.41, "close_time": 1764287999999, "quote_volume": 197173.0529, "trades": 751, "taker_buy_base": 27374.96, "taker_buy_quote": 115599.3376 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.31, "low": 4.22, "close": 4.28, "volume": 83730.45, "close_time": 1764291599999, "quote_volume": 357706.9301, "trades": 1066, "taker_buy_base": 51851.96, "taker_buy_quote": 221395.3989 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.28, "high": 4.28, "low": 4.19, "close": 4.2, "volume": 107923.97, "close_time": 1764295199999, "quote_volume": 455818.052, "trades": 1093, "taker_buy_base": 28421.31, "taker_buy_quote": 120059.0578 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 4.2, "high": 4.21, "low": 4.14, "close": 4.16, "volume": 98632.05, "close_time": 1764298799999, "quote_volume": 410814.9884, "trades": 1191, "taker_buy_base": 36890.12, "taker_buy_quote": 153723.7163 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.16, "high": 4.2, "low": 4.16, "close": 4.18, "volume": 32991.24, "close_time": 1764302399999, "quote_volume": 137655.8804, "trades": 868, "taker_buy_base": 20243.65, "taker_buy_quote": 84487.3064 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.18, "high": 4.21, "low": 4.17, "close": 4.18, "volume": 36921.24, "close_time": 1764305999999, "quote_volume": 154608.1914, "trades": 772, "taker_buy_base": 25443.26, "taker_buy_quote": 106574.0378 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 36313.62, "close_time": 1764309599999, "quote_volume": 151392.5923, "trades": 803, "taker_buy_base": 18413.62, "taker_buy_quote": 76808.822 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 30197.48, "close_time": 1764313199999, "quote_volume": 125972.3554, "trades": 785, "taker_buy_base": 16432.94, "taker_buy_quote": 68564.5158 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.19, "high": 4.3, "low": 4.18, "close": 4.24, "volume": 163436.21, "close_time": 1764316799999, "quote_volume": 695973.3051, "trades": 3358, "taker_buy_base": 106427.73, "taker_buy_quote": 453029.7754 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.25, "high": 4.36, "low": 4.25, "close": 4.34, "volume": 186045.64, "close_time": 1764320399999, "quote_volume": 804461.4543, "trades": 3989, "taker_buy_base": 122480.45, "taker_buy_quote": 529189.1959 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 4.34, "high": 4.34, "low": 4.29, "close": 4.3, "volume": 66502.68, "close_time": 1764323999999, "quote_volume": 286589.1863, "trades": 866, "taker_buy_base": 24221.4, "taker_buy_quote": 104385.9967 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 4.3, "high": 4.33, "low": 4.3, "close": 4.31, "volume": 33365.05, "close_time": 1764327599999, "quote_volume": 143834.032, "trades": 553, "taker_buy_base": 18419.34, "taker_buy_quote": 79432.246 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 4.31, "high": 4.32, "low": 4.25, "close": 4.29, "volume": 41316.39, "close_time": 1764331199999, "quote_volume": 176755.8206, "trades": 753, "taker_buy_base": 21916.79, "taker_buy_quote": 93824.634 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.3, "high": 4.32, "low": 4.26, "close": 4.26, "volume": 38875.23, "close_time": 1764334799999, "quote_volume": 166701.4727, "trades": 693, "taker_buy_base": 14570.11, "taker_buy_quote": 62594.4076 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.26, "high": 4.34, "low": 4.26, "close": 4.32, "volume": 33643.52, "close_time": 1764338399999, "quote_volume": 144772.9192, "trades": 799, "taker_buy_base": 22148.22, "taker_buy_quote": 95434.7733 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 4.32, "high": 4.32, "low": 4.28, "close": 4.31, "volume": 72453.81, "close_time": 1764341999999, "quote_volume": 311485.7998, "trades": 1203, "taker_buy_base": 41932.89, "taker_buy_quote": 180353.3464 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 4.31, "high": 4.36, "low": 4.3, "close": 4.32, "volume": 46304.33, "close_time": 1764345599999, "quote_volume": 200287.0584, "trades": 1379, "taker_buy_base": 24106.94, "taker_buy_quote": 104401.0965 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.32, "high": 4.4, "low": 4.27, "close": 4.36, "volume": 158566.2, "close_time": 1764349199999, "quote_volume": 688455.8654, "trades": 3161, "taker_buy_base": 104591.89, "taker_buy_quote": 454294.3505 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 4.36, "high": 4.37, "low": 4.24, "close": 4.26, "volume": 128755.28, "close_time": 1764352799999, "quote_volume": 551293.5403, "trades": 1698, "taker_buy_base": 46900.56, "taker_buy_quote": 200634.8215 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.26, "high": 4.27, "low": 4.21, "close": 4.25, "volume": 49016.4, "close_time": 1764356399999, "quote_volume": 207857.7246, "trades": 1026, "taker_buy_base": 27216.18, "taker_buy_quote": 115466.4601 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.25, "high": 4.28, "low": 4.23, "close": 4.26, "volume": 27502.25, "close_time": 1764359999999, "quote_volume": 117049.7858, "trades": 615, "taker_buy_base": 14419.38, "taker_buy_quote": 61420.2456 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.25, "high": 4.26, "low": 4.22, "close": 4.26, "volume": 25560.6, "close_time": 1764363599999, "quote_volume": 108395.5627, "trades": 546, "taker_buy_base": 11626.32, "taker_buy_quote": 49366.3771 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.27, "high": 4.27, "low": 4.22, "close": 4.22, "volume": 12752.22, "close_time": 1764367199999, "quote_volume": 54150.5117, "trades": 316, "taker_buy_base": 5446.04, "taker_buy_quote": 23161.1733 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.21, "high": 4.26, "low": 4.2, "close": 4.24, "volume": 45550.23, "close_time": 1764370799999, "quote_volume": 192086.7917, "trades": 700, "taker_buy_base": 23814.52, "taker_buy_quote": 100553.3985 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.24, "high": 4.26, "low": 4.22, "close": 4.22, "volume": 28048.2, "close_time": 1764374399999, "quote_volume": 118830.3383, "trades": 556, "taker_buy_base": 16996.92, "taker_buy_quote": 72032.7054 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.23, "high": 4.24, "low": 4.2, "close": 4.22, "volume": 36298.95, "close_time": 1764377999999, "quote_volume": 153048.7598, "trades": 710, "taker_buy_base": 19403.12, "taker_buy_quote": 81848.8336 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.22, "high": 4.27, "low": 4.22, "close": 4.24, "volume": 27086.11, "close_time": 1764381599999, "quote_volume": 115104.548, "trades": 478, "taker_buy_base": 11457.38, "taker_buy_quote": 48716.365 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.24, "high": 4.24, "low": 4.21, "close": 4.24, "volume": 16078.19, "close_time": 1764385199999, "quote_volume": 67941.8554, "trades": 386, "taker_buy_base": 6444.01, "taker_buy_quote": 27262.8118 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.24, "high": 4.26, "low": 4.22, "close": 4.22, "volume": 22661.51, "close_time": 1764388799999, "quote_volume": 96055.809, "trades": 537, "taker_buy_base": 11627.83, "taker_buy_quote": 49347.2155 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.23, "high": 4.24, "low": 4.18, "close": 4.24, "volume": 33401.74, "close_time": 1764392399999, "quote_volume": 140529.5281, "trades": 576, "taker_buy_base": 14323.5, "taker_buy_quote": 60420.1396 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.24, "high": 4.24, "low": 4.21, "close": 4.22, "volume": 12089.46, "close_time": 1764395999999, "quote_volume": 51095.7769, "trades": 330, "taker_buy_base": 4707.5, "taker_buy_quote": 19910.9738 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.22, "high": 4.23, "low": 4.16, "close": 4.17, "volume": 73592.86, "close_time": 1764399599999, "quote_volume": 308253.596, "trades": 1147, "taker_buy_base": 16292.61, "taker_buy_quote": 68191.4638 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.16, "high": 4.19, "low": 4.13, "close": 4.14, "volume": 54211.31, "close_time": 1764403199999, "quote_volume": 225123.4871, "trades": 784, "taker_buy_base": 19788.0, "taker_buy_quote": 82274.1394 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.14, "high": 4.17, "low": 4.13, "close": 4.13, "volume": 26794.09, "close_time": 1764406799999, "quote_volume": 111094.3413, "trades": 832, "taker_buy_base": 15466.88, "taker_buy_quote": 64143.2586 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.14, "high": 4.15, "low": 4.08, "close": 4.11, "volume": 74101.64, "close_time": 1764410399999, "quote_volume": 304275.8892, "trades": 1254, "taker_buy_base": 32786.81, "taker_buy_quote": 134599.0476 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.1, "high": 4.19, "low": 4.1, "close": 4.18, "volume": 104358.55, "close_time": 1764413999999, "quote_volume": 432443.2142, "trades": 1131, "taker_buy_base": 65652.62, "taker_buy_quote": 271506.4035 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.17, "high": 4.21, "low": 4.17, "close": 4.19, "volume": 38952.03, "close_time": 1764417599999, "quote_volume": 163351.9458, "trades": 686, "taker_buy_base": 17138.86, "taker_buy_quote": 71894.1464 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.2, "high": 4.21, "low": 4.14, "close": 4.14, "volume": 45013.23, "close_time": 1764421199999, "quote_volume": 187679.81, "trades": 685, "taker_buy_base": 9851.91, "taker_buy_quote": 41068.4133 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.13, "high": 4.15, "low": 4.07, "close": 4.09, "volume": 118232.96, "close_time": 1764424799999, "quote_volume": 483445.4251, "trades": 1142, "taker_buy_base": 54628.77, "taker_buy_quote": 223096.8136 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.08, "high": 4.09, "low": 4.07, "close": 4.08, "volume": 35486.1, "close_time": 1764428399999, "quote_volume": 144799.5947, "trades": 1003, "taker_buy_base": 16794.66, "taker_buy_quote": 68550.8452 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 4.08, "high": 4.12, "low": 4.06, "close": 4.08, "volume": 44606.96, "close_time": 1764431999999, "quote_volume": 182046.0753, "trades": 704, "taker_buy_base": 18032.18, "taker_buy_quote": 73687.9068 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.07, "high": 4.09, "low": 4.06, "close": 4.07, "volume": 25596.32, "close_time": 1764435599999, "quote_volume": 104256.3108, "trades": 920, "taker_buy_base": 13021.03, "taker_buy_quote": 53064.4744 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.06, "high": 4.08, "low": 4.01, "close": 4.06, "volume": 63054.39, "close_time": 1764439199999, "quote_volume": 255825.3845, "trades": 1509, "taker_buy_base": 34321.81, "taker_buy_quote": 139362.43 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 4.06, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 38431.28, "close_time": 1764442799999, "quote_volume": 156175.2805, "trades": 795, "taker_buy_base": 23640.76, "taker_buy_quote": 96101.3431 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 4.07, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 35971.99, "close_time": 1764446399999, "quote_volume": 146620.9735, "trades": 462, "taker_buy_base": 19299.57, "taker_buy_quote": 78730.2237 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.08, "high": 4.1, "low": 4.07, "close": 4.1, "volume": 27034.28, "close_time": 1764449999999, "quote_volume": 110370.953, "trades": 687, "taker_buy_base": 14724.96, "taker_buy_quote": 60141.6515 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 4.1, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 16548.41, "close_time": 1764453599999, "quote_volume": 67596.2853, "trades": 646, "taker_buy_base": 6228.33, "taker_buy_quote": 25455.6367 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 4.09, "high": 4.09, "low": 4.07, "close": 4.09, "volume": 11866.45, "close_time": 1764457199999, "quote_volume": 48440.5307, "trades": 375, "taker_buy_base": 5107.56, "taker_buy_quote": 20859.9384 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 4.08, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 13051.41, "close_time": 1764460799999, "quote_volume": 53310.3882, "trades": 258, "taker_buy_base": 5475.08, "taker_buy_quote": 22375.5761 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.1, "low": 4.06, "close": 4.08, "volume": 36892.61, "close_time": 1764464399999, "quote_volume": 150371.8062, "trades": 571, "taker_buy_base": 15910.51, "taker_buy_quote": 64906.6034 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 4.09, "high": 4.11, "low": 4.08, "close": 4.09, "volume": 18213.66, "close_time": 1764467999999, "quote_volume": 74507.0581, "trades": 469, "taker_buy_base": 10690.47, "taker_buy_quote": 43747.8849 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.09, "high": 4.11, "low": 4.07, "close": 4.07, "volume": 21573.87, "close_time": 1764471599999, "quote_volume": 88161.3313, "trades": 473, "taker_buy_base": 9303.52, "taker_buy_quote": 38055.2841 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 4.07, "high": 4.11, "low": 4.07, "close": 4.11, "volume": 60657.05, "close_time": 1764475199999, "quote_volume": 247453.0954, "trades": 1119, "taker_buy_base": 31151.37, "taker_buy_quote": 127173.0965 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.13, "volume": 24805.87, "close_time": 1764478799999, "quote_volume": 102324.2579, "trades": 558, "taker_buy_base": 11480.45, "taker_buy_quote": 47363.1918 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 4.13, "high": 4.16, "low": 4.07, "close": 4.07, "volume": 65282.6, "close_time": 1764482399999, "quote_volume": 267952.079, "trades": 1542, "taker_buy_base": 27725.47, "taker_buy_quote": 114044.9051 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.08, "high": 4.12, "low": 4.07, "close": 4.08, "volume": 25506.98, "close_time": 1764485999999, "quote_volume": 104459.9387, "trades": 543, "taker_buy_base": 16305.31, "taker_buy_quote": 66825.799 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.09, "high": 4.12, "low": 4.08, "close": 4.12, "volume": 17189.46, "close_time": 1764489599999, "quote_volume": 70535.2191, "trades": 510, "taker_buy_base": 7804.49, "taker_buy_quote": 32056.6812 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.11, "volume": 17154.78, "close_time": 1764493199999, "quote_volume": 70628.0808, "trades": 497, "taker_buy_base": 10866.61, "taker_buy_quote": 44749.5187 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 38903.94, "close_time": 1764496799999, "quote_volume": 160190.9383, "trades": 643, "taker_buy_base": 20436.47, "taker_buy_quote": 84187.884 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 4.12, "high": 4.13, "low": 4.11, "close": 4.11, "volume": 16458.29, "close_time": 1764500399999, "quote_volume": 67781.3166, "trades": 500, "taker_buy_base": 5718.15, "taker_buy_quote": 23560.0257 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 4.11, "high": 4.12, "low": 4.1, "close": 4.12, "volume": 9812.19, "close_time": 1764503999999, "quote_volume": 40372.919, "trades": 227, "taker_buy_base": 4368.65, "taker_buy_quote": 17985.6065 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.11, "high": 4.15, "low": 4.1, "close": 4.13, "volume": 19089.92, "close_time": 1764507599999, "quote_volume": 78642.7517, "trades": 454, "taker_buy_base": 10015.37, "taker_buy_quote": 41284.1048 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 4.14, "high": 4.2, "low": 4.14, "close": 4.18, "volume": 38787.33, "close_time": 1764511199999, "quote_volume": 161843.9719, "trades": 705, "taker_buy_base": 23409.12, "taker_buy_quote": 97695.4307 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 4.19, "high": 4.19, "low": 4.15, "close": 4.16, "volume": 24052.13, "close_time": 1764514799999, "quote_volume": 100194.9456, "trades": 461, "taker_buy_base": 9751.96, "taker_buy_quote": 40626.6665 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 4.16, "high": 4.16, "low": 4.12, "close": 4.14, "volume": 18426.6, "close_time": 1764518399999, "quote_volume": 76209.536, "trades": 316, "taker_buy_base": 5642.86, "taker_buy_quote": 23341.3537 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.14, "high": 4.2, "low": 4.13, "close": 4.19, "volume": 31037.32, "close_time": 1764521999999, "quote_volume": 129559.5859, "trades": 403, "taker_buy_base": 20820.49, "taker_buy_quote": 86943.583 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 4.18, "high": 4.18, "low": 4.15, "close": 4.18, "volume": 24024.25, "close_time": 1764525599999, "quote_volume": 100054.3881, "trades": 381, "taker_buy_base": 13008.16, "taker_buy_quote": 54227.968 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 4.18, "high": 4.2, "low": 4.16, "close": 4.18, "volume": 42508.72, "close_time": 1764529199999, "quote_volume": 177581.1117, "trades": 533, "taker_buy_base": 17147.84, "taker_buy_quote": 71721.6092 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 4.18, "high": 4.18, "low": 4.15, "close": 4.16, "volume": 12652.55, "close_time": 1764532799999, "quote_volume": 52729.8755, "trades": 304, "taker_buy_base": 4692.27, "taker_buy_quote": 19566.4274 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.15, "high": 4.19, "low": 4.15, "close": 4.17, "volume": 26721.77, "close_time": 1764536399999, "quote_volume": 111487.7949, "trades": 395, "taker_buy_base": 16642.0, "taker_buy_quote": 69465.6979 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 4.17, "high": 4.18, "low": 4.14, "close": 4.16, "volume": 30668.36, "close_time": 1764539999999, "quote_volume": 127678.511, "trades": 700, "taker_buy_base": 14795.03, "taker_buy_quote": 61595.2409 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 4.16, "high": 4.19, "low": 4.15, "close": 4.18, "volume": 10895.39, "close_time": 1764543599999, "quote_volume": 45419.3984, "trades": 227, "taker_buy_base": 5454.46, "taker_buy_quote": 22750.6673 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 4.18, "high": 4.18, "low": 4.08, "close": 4.08, "volume": 73220.44, "close_time": 1764547199999, "quote_volume": 302167.633, "trades": 1043, "taker_buy_base": 26791.58, "taker_buy_quote": 110946.0898 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.92, "close": 3.92, "volume": 540087.25, "close_time": 1764550799999, "quote_volume": 2169774.8474, "trades": 10232, "taker_buy_base": 259542.98, "taker_buy_quote": 1043910.0858 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 3.92, "high": 4.08, "low": 3.91, "close": 3.98, "volume": 329428.7, "close_time": 1764554399999, "quote_volume": 1319042.788, "trades": 7808, "taker_buy_base": 165766.82, "taker_buy_quote": 664588.2273 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 3.98, "high": 4.01, "low": 3.96, "close": 3.99, "volume": 66588.94, "close_time": 1764557999999, "quote_volume": 265241.5471, "trades": 1429, "taker_buy_base": 31149.08, "taker_buy_quote": 124222.1197 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 3.99, "high": 4.0, "low": 3.91, "close": 3.92, "volume": 67944.27, "close_time": 1764561599999, "quote_volume": 268410.0135, "trades": 1735, "taker_buy_base": 23602.25, "taker_buy_quote": 93307.926 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.92, "high": 3.94, "low": 3.87, "close": 3.91, "volume": 106249.89, "close_time": 1764565199999, "quote_volume": 414911.1846, "trades": 2417, "taker_buy_base": 46886.03, "taker_buy_quote": 183158.1361 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 3.91, "high": 3.96, "low": 3.9, "close": 3.95, "volume": 57569.64, "close_time": 1764568799999, "quote_volume": 226523.403, "trades": 1637, "taker_buy_base": 28438.26, "taker_buy_quote": 111894.186 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 3.95, "high": 3.97, "low": 3.92, "close": 3.96, "volume": 40736.35, "close_time": 1764572399999, "quote_volume": 160888.4843, "trades": 767, "taker_buy_base": 19248.08, "taker_buy_quote": 76056.5802 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 3.96, "high": 3.97, "low": 3.92, "close": 3.95, "volume": 65545.66, "close_time": 1764575999999, "quote_volume": 258892.1966, "trades": 977, "taker_buy_base": 27437.49, "taker_buy_quote": 108421.3829 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.96, "high": 4.03, "low": 3.95, "close": 4.03, "volume": 89010.27, "close_time": 1764579599999, "quote_volume": 356280.7017, "trades": 1843, "taker_buy_base": 60907.45, "taker_buy_quote": 243854.9789 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 4.03, "high": 4.05, "low": 3.99, "close": 4.05, "volume": 34408.61, "close_time": 1764583199999, "quote_volume": 138286.9089, "trades": 661, "taker_buy_base": 15470.65, "taker_buy_quote": 62258.315 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 4.05, "high": 4.06, "low": 4.01, "close": 4.03, "volume": 48409.16, "close_time": 1764586799999, "quote_volume": 195225.2407, "trades": 831, "taker_buy_base": 17659.7, "taker_buy_quote": 71280.0476 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 4.03, "high": 4.03, "low": 3.98, "close": 3.99, "volume": 37430.61, "close_time": 1764590399999, "quote_volume": 149642.4933, "trades": 856, "taker_buy_base": 14006.12, "taker_buy_quote": 56036.9725 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.0, "high": 4.0, "low": 3.9, "close": 3.98, "volume": 59731.41, "close_time": 1764593999999, "quote_volume": 235955.0421, "trades": 1236, "taker_buy_base": 30644.8, "taker_buy_quote": 120996.6535 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 3.97, "high": 4.04, "low": 3.96, "close": 4.01, "volume": 53252.14, "close_time": 1764597599999, "quote_volume": 212922.2205, "trades": 1303, "taker_buy_base": 29139.3, "taker_buy_quote": 116560.1582 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 4.01, "high": 4.05, "low": 3.99, "close": 4.0, "volume": 53155.4, "close_time": 1764601199999, "quote_volume": 213366.7774, "trades": 1766, "taker_buy_base": 25353.53, "taker_buy_quote": 101777.9807 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 4.0, "high": 4.01, "low": 3.88, "close": 3.96, "volume": 116789.85, "close_time": 1764604799999, "quote_volume": 459328.5299, "trades": 2675, "taker_buy_base": 46013.73, "taker_buy_quote": 181013.1393 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.97, "high": 4.06, "low": 3.93, "close": 4.01, "volume": 107758.09, "close_time": 1764608399999, "quote_volume": 430059.2112, "trades": 2811, "taker_buy_base": 64520.62, "taker_buy_quote": 257472.7977 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 4.02, "high": 4.04, "low": 3.97, "close": 3.97, "volume": 85763.81, "close_time": 1764611999999, "quote_volume": 344761.1777, "trades": 1823, "taker_buy_base": 46242.48, "taker_buy_quote": 186012.7241 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 3.98, "high": 4.02, "low": 3.91, "close": 3.96, "volume": 51994.59, "close_time": 1764615599999, "quote_volume": 205860.0463, "trades": 1203, "taker_buy_base": 23378.22, "taker_buy_quote": 92557.6228 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 3.96, "high": 3.97, "low": 3.93, "close": 3.95, "volume": 15253.89, "close_time": 1764619199999, "quote_volume": 60222.4482, "trades": 323, "taker_buy_base": 6567.68, "taker_buy_quote": 25940.9207 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.96, "high": 4.03, "low": 3.96, "close": 3.99, "volume": 24245.68, "close_time": 1764622799999, "quote_volume": 97047.3538, "trades": 739, "taker_buy_base": 12277.66, "taker_buy_quote": 49143.0439 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 3.99, "high": 4.05, "low": 3.99, "close": 4.02, "volume": 36065.01, "close_time": 1764626399999, "quote_volume": 144928.0271, "trades": 892, "taker_buy_base": 22130.7, "taker_buy_quote": 88924.6118 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 4.02, "high": 4.05, "low": 3.99, "close": 4.0, "volume": 17585.53, "close_time": 1764629999999, "quote_volume": 70678.1449, "trades": 587, "taker_buy_base": 7920.25, "taker_buy_quote": 31849.818 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 3.99, "high": 4.02, "low": 3.95, "close": 3.95, "volume": 22404.47, "close_time": 1764633599999, "quote_volume": 89330.1019, "trades": 482, "taker_buy_base": 7621.02, "taker_buy_quote": 30490.3599 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 3.98, "low": 3.93, "close": 3.95, "volume": 29042.11, "close_time": 1764637199999, "quote_volume": 114780.5011, "trades": 855, "taker_buy_base": 13116.59, "taker_buy_quote": 51863.3248 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 3.94, "high": 3.99, "low": 3.92, "close": 3.93, "volume": 22926.48, "close_time": 1764640799999, "quote_volume": 90669.9222, "trades": 624, "taker_buy_base": 12266.7, "taker_buy_quote": 48527.5022 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.92, "volume": 24025.52, "close_time": 1764644399999, "quote_volume": 94690.8276, "trades": 681, "taker_buy_base": 8734.76, "taker_buy_quote": 34453.0609 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 3.92, "high": 3.93, "low": 3.86, "close": 3.9, "volume": 58244.19, "close_time": 1764647999999, "quote_volume": 226800.6662, "trades": 1078, "taker_buy_base": 25786.72, "taker_buy_quote": 100448.054 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.9, "high": 3.94, "low": 3.88, "close": 3.9, "volume": 60687.91, "close_time": 1764651599999, "quote_volume": 237002.6259, "trades": 759, "taker_buy_base": 32075.01, "taker_buy_quote": 125378.0897 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 3.9, "high": 4.01, "low": 3.87, "close": 3.98, "volume": 128568.46, "close_time": 1764655199999, "quote_volume": 505893.5534, "trades": 4147, "taker_buy_base": 87175.13, "taker_buy_quote": 342975.9557 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 3.99, "high": 3.99, "low": 3.93, "close": 3.94, "volume": 42306.2, "close_time": 1764658799999, "quote_volume": 167063.6498, "trades": 2119, "taker_buy_base": 20773.07, "taker_buy_quote": 82105.0702 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 3.94, "high": 3.96, "low": 3.93, "close": 3.94, "volume": 13493.93, "close_time": 1764662399999, "quote_volume": 53244.2854, "trades": 545, "taker_buy_base": 6265.0, "taker_buy_quote": 24736.0705 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.94, "high": 3.95, "low": 3.89, "close": 3.89, "volume": 37330.64, "close_time": 1764665999999, "quote_volume": 146016.1976, "trades": 1134, "taker_buy_base": 11093.45, "taker_buy_quote": 43383.5493 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 3.9, "high": 3.95, "low": 3.9, "close": 3.94, "volume": 29474.21, "close_time": 1764669599999, "quote_volume": 115899.4765, "trades": 1115, "taker_buy_base": 17616.18, "taker_buy_quote": 69280.4675 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 3.93, "high": 4.0, "low": 3.93, "close": 3.98, "volume": 23058.27, "close_time": 1764673199999, "quote_volume": 91500.624, "trades": 621, "taker_buy_base": 15047.3, "taker_buy_quote": 59730.1296 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 3.97, "high": 3.99, "low": 3.96, "close": 3.97, "volume": 16043.81, "close_time": 1764676799999, "quote_volume": 63742.394, "trades": 519, "taker_buy_base": 8644.32, "taker_buy_quote": 34365.4108 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.97, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 27108.47, "close_time": 1764680399999, "quote_volume": 107521.0322, "trades": 606, "taker_buy_base": 10671.66, "taker_buy_quote": 42345.1148 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 3.96, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 49410.97, "close_time": 1764683999999, "quote_volume": 196461.8799, "trades": 1387, "taker_buy_base": 19253.83, "taker_buy_quote": 76580.6819 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 3.98, "high": 4.09, "low": 3.97, "close": 4.08, "volume": 81634.38, "close_time": 1764687599999, "quote_volume": 328151.1219, "trades": 2017, "taker_buy_base": 47865.33, "taker_buy_quote": 192500.6865 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 4.09, "high": 4.24, "low": 4.09, "close": 4.23, "volume": 134715.0, "close_time": 1764691199999, "quote_volume": 562436.7269, "trades": 3637, "taker_buy_base": 76815.38, "taker_buy_quote": 320629.9882 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.23, "high": 4.25, "low": 4.16, "close": 4.2, "volume": 86157.78, "close_time": 1764694799999, "quote_volume": 362574.185, "trades": 1810, "taker_buy_base": 38670.84, "taker_buy_quote": 162812.1482 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 4.2, "high": 4.25, "low": 4.19, "close": 4.22, "volume": 100060.18, "close_time": 1764698399999, "quote_volume": 422803.9456, "trades": 1294, "taker_buy_base": 53836.6, "taker_buy_quote": 227580.5185 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 4.22, "high": 4.23, "low": 4.17, "close": 4.18, "volume": 37369.45, "close_time": 1764701999999, "quote_volume": 157067.0921, "trades": 927, "taker_buy_base": 13462.78, "taker_buy_quote": 56644.6329 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 4.18, "high": 4.21, "low": 4.17, "close": 4.18, "volume": 27822.32, "close_time": 1764705599999, "quote_volume": 116470.1192, "trades": 574, "taker_buy_base": 10942.3, "taker_buy_quote": 45877.8246 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.17, "high": 4.18, "low": 4.11, "close": 4.15, "volume": 61576.59, "close_time": 1764709199999, "quote_volume": 254708.349, "trades": 844, "taker_buy_base": 23351.57, "taker_buy_quote": 96574.6337 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 4.14, "high": 4.18, "low": 4.13, "close": 4.17, "volume": 27028.78, "close_time": 1764712799999, "quote_volume": 112075.7529, "trades": 742, "taker_buy_base": 14668.64, "taker_buy_quote": 60849.3982 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.19, "volume": 25769.93, "close_time": 1764716399999, "quote_volume": 107703.2918, "trades": 668, "taker_buy_base": 10434.88, "taker_buy_quote": 43641.3842 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 4.19, "high": 4.2, "low": 4.14, "close": 4.14, "volume": 17038.69, "close_time": 1764719999999, "quote_volume": 70937.1756, "trades": 545, "taker_buy_base": 7221.7, "taker_buy_quote": 30120.4271 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.14, "high": 4.17, "low": 4.13, "close": 4.15, "volume": 37369.57, "close_time": 1764723599999, "quote_volume": 154837.7156, "trades": 917, "taker_buy_base": 14310.72, "taker_buy_quote": 59325.9904 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 4.15, "high": 4.19, "low": 4.14, "close": 4.18, "volume": 23481.68, "close_time": 1764727199999, "quote_volume": 98032.3971, "trades": 451, "taker_buy_base": 15414.92, "taker_buy_quote": 64403.9374 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 4.18, "high": 4.23, "low": 4.18, "close": 4.22, "volume": 47700.18, "close_time": 1764730799999, "quote_volume": 200781.3738, "trades": 829, "taker_buy_base": 21144.64, "taker_buy_quote": 89160.9211 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 4.22, "high": 4.29, "low": 4.22, "close": 4.26, "volume": 56344.73, "close_time": 1764734399999, "quote_volume": 240134.3192, "trades": 874, "taker_buy_base": 37276.66, "taker_buy_quote": 158871.78 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.27, "high": 4.38, "low": 4.26, "close": 4.33, "volume": 157305.5, "close_time": 1764737999999, "quote_volume": 681617.2036, "trades": 2191, "taker_buy_base": 81408.26, "taker_buy_quote": 352752.881 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 4.34, "high": 4.37, "low": 4.33, "close": 4.36, "volume": 59454.87, "close_time": 1764741599999, "quote_volume": 258557.0035, "trades": 784, "taker_buy_base": 32688.26, "taker_buy_quote": 142258.94 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 4.36, "high": 4.53, "low": 4.36, "close": 4.44, "volume": 171640.31, "close_time": 1764745199999, "quote_volume": 763279.6015, "trades": 2394, "taker_buy_base": 100934.31, "taker_buy_quote": 448839.6004 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 4.44, "high": 4.48, "low": 4.37, "close": 4.47, "volume": 65672.28, "close_time": 1764748799999, "quote_volume": 290044.7143, "trades": 1355, "taker_buy_base": 35029.24, "taker_buy_quote": 155006.1357 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.47, "high": 4.59, "low": 4.46, "close": 4.59, "volume": 104715.72, "close_time": 1764752399999, "quote_volume": 472917.9244, "trades": 2102, "taker_buy_base": 56722.12, "taker_buy_quote": 256250.2809 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 4.59, "high": 4.61, "low": 4.45, "close": 4.47, "volume": 161729.68, "close_time": 1764755999999, "quote_volume": 732566.8675, "trades": 3515, "taker_buy_base": 71640.0, "taker_buy_quote": 325515.1125 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 4.46, "high": 4.47, "low": 4.4, "close": 4.4, "volume": 65808.94, "close_time": 1764759599999, "quote_volume": 292018.9589, "trades": 2090, "taker_buy_base": 25059.97, "taker_buy_quote": 111349.7026 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 4.41, "high": 4.42, "low": 4.38, "close": 4.39, "volume": 32325.62, "close_time": 1764763199999, "quote_volume": 142178.0078, "trades": 1021, "taker_buy_base": 15187.81, "taker_buy_quote": 66853.5316 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.4, "high": 4.44, "low": 4.39, "close": 4.4, "volume": 56941.62, "close_time": 1764766799999, "quote_volume": 251247.0275, "trades": 913, "taker_buy_base": 30632.07, "taker_buy_quote": 135132.8393 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 4.4, "high": 4.43, "low": 4.37, "close": 4.37, "volume": 62530.97, "close_time": 1764770399999, "quote_volume": 274754.9176, "trades": 1383, "taker_buy_base": 24486.3, "taker_buy_quote": 107590.7871 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 4.37, "high": 4.44, "low": 4.26, "close": 4.31, "volume": 197302.55, "close_time": 1764773999999, "quote_volume": 854595.0574, "trades": 4513, "taker_buy_base": 86715.1, "taker_buy_quote": 376068.5135 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 4.32, "high": 4.36, "low": 4.3, "close": 4.34, "volume": 42375.83, "close_time": 1764777599999, "quote_volume": 183608.5279, "trades": 1219, "taker_buy_base": 23664.12, "taker_buy_quote": 102588.7114 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.34, "high": 4.36, "low": 4.29, "close": 4.3, "volume": 60036.72, "close_time": 1764781199999, "quote_volume": 259248.9015, "trades": 1225, "taker_buy_base": 24978.65, "taker_buy_quote": 107966.5189 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 4.3, "high": 4.34, "low": 4.3, "close": 4.32, "volume": 24396.21, "close_time": 1764784799999, "quote_volume": 105293.3957, "trades": 815, "taker_buy_base": 13483.87, "taker_buy_quote": 58213.4762 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 4.31, "high": 4.36, "low": 4.3, "close": 4.31, "volume": 31278.87, "close_time": 1764788399999, "quote_volume": 135400.1841, "trades": 809, "taker_buy_base": 19899.33, "taker_buy_quote": 86188.0393 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 4.3, "high": 4.34, "low": 4.3, "close": 4.33, "volume": 17415.42, "close_time": 1764791999999, "quote_volume": 75288.2144, "trades": 583, "taker_buy_base": 9760.4, "taker_buy_quote": 42205.1038 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.33, "high": 4.34, "low": 4.29, "close": 4.31, "volume": 45515.6, "close_time": 1764795599999, "quote_volume": 196259.1853, "trades": 678, "taker_buy_base": 20820.32, "taker_buy_quote": 89835.0077 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 4.31, "high": 4.36, "low": 4.3, "close": 4.35, "volume": 27985.44, "close_time": 1764799199999, "quote_volume": 121363.9773, "trades": 412, "taker_buy_base": 15351.93, "taker_buy_quote": 66535.4309 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 4.36, "high": 4.39, "low": 4.3, "close": 4.34, "volume": 58637.24, "close_time": 1764802799999, "quote_volume": 254962.1726, "trades": 1169, "taker_buy_base": 35159.55, "taker_buy_quote": 153144.3219 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 4.35, "high": 4.38, "low": 4.29, "close": 4.3, "volume": 52385.64, "close_time": 1764806399999, "quote_volume": 227245.4894, "trades": 910, "taker_buy_base": 24582.25, "taker_buy_quote": 106981.7101 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.31, "high": 4.4, "low": 4.27, "close": 4.36, "volume": 110965.8, "close_time": 1764809999999, "quote_volume": 481340.9036, "trades": 1542, "taker_buy_base": 54373.26, "taker_buy_quote": 236057.4023 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 4.37, "high": 4.42, "low": 4.33, "close": 4.34, "volume": 87280.58, "close_time": 1764813599999, "quote_volume": 382138.7052, "trades": 1336, "taker_buy_base": 32847.34, "taker_buy_quote": 144030.6224 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 4.34, "high": 4.4, "low": 4.33, "close": 4.38, "volume": 30069.75, "close_time": 1764817199999, "quote_volume": 131570.9223, "trades": 693, "taker_buy_base": 14126.34, "taker_buy_quote": 61851.076 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 4.37, "high": 4.39, "low": 4.33, "close": 4.35, "volume": 31299.12, "close_time": 1764820799999, "quote_volume": 136332.3056, "trades": 630, "taker_buy_base": 15967.28, "taker_buy_quote": 69566.2896 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.35, "high": 4.36, "low": 4.32, "close": 4.34, "volume": 31404.93, "close_time": 1764824399999, "quote_volume": 136183.8509, "trades": 636, "taker_buy_base": 11992.19, "taker_buy_quote": 52026.0444 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 4.34, "high": 4.35, "low": 4.31, "close": 4.33, "volume": 19884.96, "close_time": 1764827999999, "quote_volume": 86170.8639, "trades": 450, "taker_buy_base": 6661.31, "taker_buy_quote": 28891.5893 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 4.34, "high": 4.4, "low": 4.34, "close": 4.4, "volume": 33232.89, "close_time": 1764831599999, "quote_volume": 145278.2519, "trades": 549, "taker_buy_base": 21251.09, "taker_buy_quote": 92927.1197 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 4.39, "high": 4.42, "low": 4.35, "close": 4.39, "volume": 47127.39, "close_time": 1764835199999, "quote_volume": 206919.3445, "trades": 947, "taker_buy_base": 25453.27, "taker_buy_quote": 111882.2815 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.39, "high": 4.4, "low": 4.37, "close": 4.39, "volume": 41723.98, "close_time": 1764838799999, "quote_volume": 182830.6169, "trades": 561, "taker_buy_base": 25988.15, "taker_buy_quote": 113908.3861 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 4.39, "high": 4.42, "low": 4.38, "close": 4.4, "volume": 21678.28, "close_time": 1764842399999, "quote_volume": 95217.4124, "trades": 542, "taker_buy_base": 8419.84, "taker_buy_quote": 37026.5368 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 4.4, "high": 4.41, "low": 4.37, "close": 4.39, "volume": 15022.6, "close_time": 1764845999999, "quote_volume": 65931.317, "trades": 302, "taker_buy_base": 6435.91, "taker_buy_quote": 28265.7849 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 4.38, "high": 4.4, "low": 4.35, "close": 4.37, "volume": 37087.48, "close_time": 1764849599999, "quote_volume": 162224.7936, "trades": 501, "taker_buy_base": 22711.4, "taker_buy_quote": 99379.3873 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.37, "high": 4.38, "low": 4.34, "close": 4.35, "volume": 26048.49, "close_time": 1764853199999, "quote_volume": 113605.8286, "trades": 404, "taker_buy_base": 9948.74, "taker_buy_quote": 43427.8705 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 4.36, "high": 4.37, "low": 4.29, "close": 4.29, "volume": 33695.82, "close_time": 1764856799999, "quote_volume": 145724.6533, "trades": 808, "taker_buy_base": 14540.09, "taker_buy_quote": 63015.3783 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 4.29, "high": 4.33, "low": 4.25, "close": 4.26, "volume": 51897.31, "close_time": 1764860399999, "quote_volume": 222954.9289, "trades": 1253, "taker_buy_base": 17303.02, "taker_buy_quote": 74421.3824 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 4.26, "high": 4.37, "low": 4.26, "close": 4.34, "volume": 62776.8, "close_time": 1764863999999, "quote_volume": 270079.134, "trades": 1505, "taker_buy_base": 33717.59, "taker_buy_quote": 145104.5339 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.34, "high": 4.37, "low": 4.3, "close": 4.32, "volume": 37227.74, "close_time": 1764867599999, "quote_volume": 161666.7584, "trades": 1075, "taker_buy_base": 20512.12, "taker_buy_quote": 89111.05 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 4.33, "high": 4.33, "low": 4.26, "close": 4.3, "volume": 25341.36, "close_time": 1764871199999, "quote_volume": 108788.6313, "trades": 773, "taker_buy_base": 11194.63, "taker_buy_quote": 48056.1141 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 4.29, "high": 4.33, "low": 4.28, "close": 4.29, "volume": 21625.14, "close_time": 1764874799999, "quote_volume": 92956.3965, "trades": 596, "taker_buy_base": 10706.41, "taker_buy_quote": 46015.6145 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 4.29, "high": 4.29, "low": 4.17, "close": 4.26, "volume": 115350.27, "close_time": 1764878399999, "quote_volume": 487945.9041, "trades": 1845, "taker_buy_base": 29388.71, "taker_buy_quote": 124371.3723 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.27, "high": 4.28, "low": 4.23, "close": 4.28, "volume": 26097.69, "close_time": 1764881999999, "quote_volume": 111036.4258, "trades": 928, "taker_buy_base": 14061.76, "taker_buy_quote": 59838.1258 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 4.27, "high": 4.29, "low": 4.2, "close": 4.21, "volume": 20795.9, "close_time": 1764885599999, "quote_volume": 88370.7815, "trades": 654, "taker_buy_base": 10330.42, "taker_buy_quote": 43933.4509 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 4.2, "high": 4.24, "low": 4.2, "close": 4.23, "volume": 24783.96, "close_time": 1764889199999, "quote_volume": 104804.7424, "trades": 473, "taker_buy_base": 14212.94, "taker_buy_quote": 60136.514 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 4.23, "high": 4.24, "low": 4.17, "close": 4.19, "volume": 41794.81, "close_time": 1764892799999, "quote_volume": 175484.3966, "trades": 1072, "taker_buy_base": 13799.47, "taker_buy_quote": 57954.4215 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.22, "low": 4.16, "close": 4.2, "volume": 86180.48, "close_time": 1764896399999, "quote_volume": 361194.5758, "trades": 2432, "taker_buy_base": 41834.09, "taker_buy_quote": 175468.523 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 4.2, "high": 4.25, "low": 4.19, "close": 4.21, "volume": 53462.17, "close_time": 1764899999999, "quote_volume": 225701.1689, "trades": 2210, "taker_buy_base": 33240.71, "taker_buy_quote": 140389.6994 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 4.21, "high": 4.26, "low": 4.2, "close": 4.23, "volume": 60212.53, "close_time": 1764903599999, "quote_volume": 255168.042, "trades": 1546, "taker_buy_base": 37336.27, "taker_buy_quote": 158216.91 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 4.23, "high": 4.24, "low": 4.18, "close": 4.2, "volume": 39938.84, "close_time": 1764907199999, "quote_volume": 168106.3509, "trades": 700, "taker_buy_base": 18695.06, "taker_buy_quote": 78720.4692 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.2, "high": 4.21, "low": 4.14, "close": 4.17, "volume": 54248.59, "close_time": 1764910799999, "quote_volume": 225886.4861, "trades": 848, "taker_buy_base": 19393.51, "taker_buy_quote": 80873.4723 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 4.17, "high": 4.19, "low": 4.15, "close": 4.17, "volume": 29656.11, "close_time": 1764914399999, "quote_volume": 123831.9204, "trades": 1014, "taker_buy_base": 7032.84, "taker_buy_quote": 29381.4868 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 35098.08, "close_time": 1764917999999, "quote_volume": 146464.7571, "trades": 714, "taker_buy_base": 21154.91, "taker_buy_quote": 88292.3923 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 4.19, "high": 4.23, "low": 4.18, "close": 4.22, "volume": 24457.75, "close_time": 1764921599999, "quote_volume": 102916.9675, "trades": 585, "taker_buy_base": 10908.66, "taker_buy_quote": 45913.8893 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.21, "high": 4.21, "low": 4.16, "close": 4.17, "volume": 24396.86, "close_time": 1764925199999, "quote_volume": 102251.9679, "trades": 385, "taker_buy_base": 11291.79, "taker_buy_quote": 47378.8793 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 4.17, "high": 4.18, "low": 4.11, "close": 4.12, "volume": 48876.69, "close_time": 1764928799999, "quote_volume": 202189.5694, "trades": 1188, "taker_buy_base": 22658.12, "taker_buy_quote": 93728.6555 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 4.12, "high": 4.15, "low": 4.1, "close": 4.13, "volume": 45062.93, "close_time": 1764932399999, "quote_volume": 186103.9605, "trades": 890, "taker_buy_base": 22805.59, "taker_buy_quote": 94248.7756 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 4.13, "high": 4.14, "low": 4.08, "close": 4.11, "volume": 36594.56, "close_time": 1764935999999, "quote_volume": 150336.457, "trades": 1005, "taker_buy_base": 12934.15, "taker_buy_quote": 53142.3632 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.1, "high": 4.12, "low": 4.09, "close": 4.11, "volume": 40343.0, "close_time": 1764939599999, "quote_volume": 165430.7915, "trades": 604, "taker_buy_base": 18047.97, "taker_buy_quote": 74069.1908 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 4.1, "high": 4.12, "low": 4.05, "close": 4.06, "volume": 50626.05, "close_time": 1764943199999, "quote_volume": 206355.7468, "trades": 1454, "taker_buy_base": 22105.18, "taker_buy_quote": 90245.4295 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 4.06, "high": 4.08, "low": 4.02, "close": 4.05, "volume": 40551.17, "close_time": 1764946799999, "quote_volume": 164272.1919, "trades": 1242, "taker_buy_base": 15918.65, "taker_buy_quote": 64566.9784 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 4.05, "high": 4.15, "low": 4.03, "close": 4.05, "volume": 97716.52, "close_time": 1764950399999, "quote_volume": 400588.1185, "trades": 2126, "taker_buy_base": 51057.71, "taker_buy_quote": 209290.2714 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.05, "high": 4.05, "low": 3.9, "close": 3.94, "volume": 148650.06, "close_time": 1764953999999, "quote_volume": 590640.1876, "trades": 2720, "taker_buy_base": 61012.14, "taker_buy_quote": 242635.0134 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 3.93, "high": 4.0, "low": 3.93, "close": 3.97, "volume": 50664.27, "close_time": 1764957599999, "quote_volume": 200698.2326, "trades": 1293, "taker_buy_base": 24150.65, "taker_buy_quote": 95748.5438 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 3.97, "high": 4.01, "low": 3.92, "close": 3.92, "volume": 55834.33, "close_time": 1764961199999, "quote_volume": 220892.7108, "trades": 1643, "taker_buy_base": 21151.52, "taker_buy_quote": 83808.8366 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 3.92, "high": 3.96, "low": 3.89, "close": 3.94, "volume": 50066.66, "close_time": 1764964799999, "quote_volume": 196718.8156, "trades": 1929, "taker_buy_base": 25026.35, "taker_buy_quote": 98447.4236 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.94, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 29099.03, "close_time": 1764968399999, "quote_volume": 114582.1951, "trades": 634, "taker_buy_base": 13030.98, "taker_buy_quote": 51359.8517 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 3.92, "high": 3.97, "low": 3.92, "close": 3.97, "volume": 20626.7, "close_time": 1764971999999, "quote_volume": 81461.5234, "trades": 576, "taker_buy_base": 11108.7, "taker_buy_quote": 43895.5756 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 3.96, "high": 4.02, "low": 3.95, "close": 4.02, "volume": 14397.88, "close_time": 1764975599999, "quote_volume": 57318.4103, "trades": 423, "taker_buy_base": 6729.53, "taker_buy_quote": 26806.9811 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 4.01, "high": 4.03, "low": 3.99, "close": 4.0, "volume": 15532.3, "close_time": 1764979199999, "quote_volume": 62262.3561, "trades": 541, "taker_buy_base": 8589.24, "taker_buy_quote": 34447.5643 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.01, "low": 3.96, "close": 3.98, "volume": 14862.99, "close_time": 1764982799999, "quote_volume": 59222.1268, "trades": 387, "taker_buy_base": 7918.54, "taker_buy_quote": 31564.8893 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 3.99, "high": 3.99, "low": 3.95, "close": 3.97, "volume": 14618.73, "close_time": 1764986399999, "quote_volume": 57997.3471, "trades": 521, "taker_buy_base": 6783.85, "taker_buy_quote": 26923.1087 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 3.97, "high": 3.98, "low": 3.96, "close": 3.98, "volume": 14546.97, "close_time": 1764989999999, "quote_volume": 57758.523, "trades": 827, "taker_buy_base": 7682.16, "taker_buy_quote": 30506.3146 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 3.98, "high": 4.03, "low": 3.98, "close": 4.02, "volume": 25983.16, "close_time": 1764993599999, "quote_volume": 103968.7956, "trades": 580, "taker_buy_base": 16761.89, "taker_buy_quote": 67054.0942 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.02, "high": 4.03, "low": 3.97, "close": 3.97, "volume": 9975.42, "close_time": 1764997199999, "quote_volume": 39817.0262, "trades": 438, "taker_buy_base": 3533.8, "taker_buy_quote": 14094.8997 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 3.97, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 12763.5, "close_time": 1765000799999, "quote_volume": 50544.9755, "trades": 223, "taker_buy_base": 5205.84, "taker_buy_quote": 20623.4112 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 3.95, "high": 3.97, "low": 3.95, "close": 3.97, "volume": 17078.64, "close_time": 1765004399999, "quote_volume": 67536.7986, "trades": 379, "taker_buy_base": 9078.3, "taker_buy_quote": 35907.6748 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 3.97, "high": 4.0, "low": 3.96, "close": 3.99, "volume": 18516.73, "close_time": 1765007999999, "quote_volume": 73588.9638, "trades": 404, "taker_buy_base": 9243.66, "taker_buy_quote": 36746.0372 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.98, "high": 3.99, "low": 3.96, "close": 3.97, "volume": 16953.01, "close_time": 1765011599999, "quote_volume": 67456.1668, "trades": 348, "taker_buy_base": 9035.41, "taker_buy_quote": 35964.8691 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 3.98, "volume": 38755.83, "close_time": 1765015199999, "quote_volume": 154578.8446, "trades": 893, "taker_buy_base": 14607.82, "taker_buy_quote": 58313.4486 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 3.98, "high": 4.0, "low": 3.96, "close": 3.97, "volume": 18865.55, "close_time": 1765018799999, "quote_volume": 75044.4568, "trades": 367, "taker_buy_base": 11165.14, "taker_buy_quote": 44414.9752 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 3.97, "high": 4.01, "low": 3.97, "close": 4.01, "volume": 15874.57, "close_time": 1765022399999, "quote_volume": 63423.0268, "trades": 312, "taker_buy_base": 10007.3, "taker_buy_quote": 40004.2575 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.0, "high": 4.03, "low": 3.98, "close": 3.99, "volume": 30566.87, "close_time": 1765025999999, "quote_volume": 122362.2711, "trades": 723, "taker_buy_base": 13274.62, "taker_buy_quote": 53196.215 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 22450.61, "close_time": 1765029599999, "quote_volume": 89753.7779, "trades": 476, "taker_buy_base": 9116.83, "taker_buy_quote": 36481.0194 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 4.0, "high": 4.04, "low": 3.99, "close": 4.02, "volume": 66235.5, "close_time": 1765033199999, "quote_volume": 266382.3369, "trades": 933, "taker_buy_base": 33858.23, "taker_buy_quote": 136243.2464 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 4.02, "high": 4.02, "low": 3.97, "close": 3.99, "volume": 46169.18, "close_time": 1765036799999, "quote_volume": 184282.3019, "trades": 898, "taker_buy_base": 24010.24, "taker_buy_quote": 95832.2405 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 33522.96, "close_time": 1765040399999, "quote_volume": 134020.7409, "trades": 696, "taker_buy_base": 20095.13, "taker_buy_quote": 80366.1491 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 4.0, "high": 4.02, "low": 3.98, "close": 4.01, "volume": 17408.99, "close_time": 1765043999999, "quote_volume": 69636.2968, "trades": 406, "taker_buy_base": 10964.76, "taker_buy_quote": 43894.2778 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 4.01, "high": 4.03, "low": 4.0, "close": 4.01, "volume": 22570.37, "close_time": 1765047599999, "quote_volume": 90677.3376, "trades": 355, "taker_buy_base": 12017.01, "taker_buy_quote": 48328.5926 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 4.02, "high": 4.02, "low": 3.97, "close": 3.98, "volume": 29198.27, "close_time": 1765051199999, "quote_volume": 116568.3262, "trades": 583, "taker_buy_base": 12898.05, "taker_buy_quote": 51466.4913 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 22685.69, "close_time": 1765054799999, "quote_volume": 90423.7529, "trades": 594, "taker_buy_base": 10766.53, "taker_buy_quote": 42945.9835 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 4.0, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 28699.31, "close_time": 1765058399999, "quote_volume": 115299.9417, "trades": 792, "taker_buy_base": 17206.52, "taker_buy_quote": 69138.5783 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 3.99, "volume": 17065.53, "close_time": 1765061999999, "quote_volume": 68282.3915, "trades": 641, "taker_buy_base": 6941.06, "taker_buy_quote": 27776.4228 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.01, "volume": 26098.03, "close_time": 1765065599999, "quote_volume": 104122.8297, "trades": 726, "taker_buy_base": 13628.15, "taker_buy_quote": 54384.6802 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 17165.75, "close_time": 1765069199999, "quote_volume": 69058.9683, "trades": 521, "taker_buy_base": 10172.56, "taker_buy_quote": 40937.7124 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 4.04, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 14210.58, "close_time": 1765072799999, "quote_volume": 57208.1486, "trades": 470, "taker_buy_base": 6054.18, "taker_buy_quote": 24383.7068 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.01, "volume": 23710.66, "close_time": 1765076399999, "quote_volume": 94933.1548, "trades": 263, "taker_buy_base": 3676.02, "taker_buy_quote": 14745.0191 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 4.0, "high": 4.0, "low": 3.97, "close": 4.0, "volume": 38547.62, "close_time": 1765079999999, "quote_volume": 153650.4141, "trades": 603, "taker_buy_base": 16694.87, "taker_buy_quote": 66587.0564 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.99, "high": 4.0, "low": 3.98, "close": 3.99, "volume": 11068.6, "close_time": 1765083599999, "quote_volume": 44168.2565, "trades": 293, "taker_buy_base": 5344.29, "taker_buy_quote": 21331.8522 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 3.99, "high": 4.02, "low": 3.99, "close": 4.02, "volume": 15424.6, "close_time": 1765087199999, "quote_volume": 61712.3373, "trades": 430, "taker_buy_base": 10667.78, "taker_buy_quote": 42670.6406 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 4.02, "high": 4.03, "low": 4.01, "close": 4.01, "volume": 12209.45, "close_time": 1765090799999, "quote_volume": 49077.1091, "trades": 449, "taker_buy_base": 5840.08, "taker_buy_quote": 23478.5193 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 4.01, "high": 4.01, "low": 3.9, "close": 3.92, "volume": 63302.1, "close_time": 1765094399999, "quote_volume": 248882.7767, "trades": 1090, "taker_buy_base": 23491.98, "taker_buy_quote": 92297.7869 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.92, "high": 3.96, "low": 3.91, "close": 3.93, "volume": 39665.74, "close_time": 1765097999999, "quote_volume": 155545.1744, "trades": 578, "taker_buy_base": 11296.0, "taker_buy_quote": 44366.3375 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.92, "volume": 17461.92, "close_time": 1765101599999, "quote_volume": 68656.2926, "trades": 384, "taker_buy_base": 8598.34, "taker_buy_quote": 33786.2103 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 3.92, "high": 3.94, "low": 3.91, "close": 3.94, "volume": 25133.0, "close_time": 1765105199999, "quote_volume": 98570.4771, "trades": 513, "taker_buy_base": 14170.77, "taker_buy_quote": 55634.5004 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 3.94, "high": 3.94, "low": 3.92, "close": 3.92, "volume": 8665.61, "close_time": 1765108799999, "quote_volume": 34082.4785, "trades": 213, "taker_buy_base": 3499.85, "taker_buy_quote": 13775.9264 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.94, "volume": 19903.14, "close_time": 1765112399999, "quote_volume": 78275.3615, "trades": 393, "taker_buy_base": 11639.45, "taker_buy_quote": 45798.1013 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 3.94, "high": 3.95, "low": 3.88, "close": 3.9, "volume": 46467.88, "close_time": 1765115999999, "quote_volume": 181395.2992, "trades": 1019, "taker_buy_base": 17328.6, "taker_buy_quote": 67697.815 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 3.89, "high": 3.91, "low": 3.74, "close": 3.78, "volume": 147478.91, "close_time": 1765119599999, "quote_volume": 560850.6641, "trades": 3287, "taker_buy_base": 71385.81, "taker_buy_quote": 271206.4103 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 3.78, "high": 3.93, "low": 3.78, "close": 3.92, "volume": 66379.61, "close_time": 1765123199999, "quote_volume": 255765.879, "trades": 1867, "taker_buy_base": 39604.45, "taker_buy_quote": 152439.7117 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.91, "high": 3.92, "low": 3.86, "close": 3.9, "volume": 35240.15, "close_time": 1765126799999, "quote_volume": 137217.7596, "trades": 1031, "taker_buy_base": 17646.09, "taker_buy_quote": 68651.5897 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 3.9, "high": 4.02, "low": 3.88, "close": 4.0, "volume": 74791.6, "close_time": 1765130399999, "quote_volume": 296855.8113, "trades": 1562, "taker_buy_base": 37138.33, "taker_buy_quote": 147285.3183 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 4.01, "high": 4.09, "low": 4.01, "close": 4.06, "volume": 98753.69, "close_time": 1765133999999, "quote_volume": 400188.2228, "trades": 1338, "taker_buy_base": 68077.04, "taker_buy_quote": 275803.0099 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.04, "volume": 25117.93, "close_time": 1765137599999, "quote_volume": 101731.9538, "trades": 588, "taker_buy_base": 9458.15, "taker_buy_quote": 38352.6285 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.04, "high": 4.06, "low": 4.02, "close": 4.05, "volume": 26179.5, "close_time": 1765141199999, "quote_volume": 105693.1165, "trades": 475, "taker_buy_base": 18190.91, "taker_buy_quote": 73453.0931 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 4.05, "high": 4.06, "low": 3.93, "close": 3.95, "volume": 43900.31, "close_time": 1765144799999, "quote_volume": 174753.3934, "trades": 988, "taker_buy_base": 19872.14, "taker_buy_quote": 79196.1927 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 3.95, "high": 3.96, "low": 3.85, "close": 3.91, "volume": 55737.07, "close_time": 1765148399999, "quote_volume": 217101.1999, "trades": 1348, "taker_buy_base": 17713.47, "taker_buy_quote": 69136.4363 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 3.91, "high": 3.92, "low": 3.89, "close": 3.92, "volume": 23341.45, "close_time": 1765151999999, "quote_volume": 91157.6642, "trades": 944, "taker_buy_base": 13915.87, "taker_buy_quote": 54352.5757 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 3.96, "low": 3.9, "close": 3.96, "volume": 35217.19, "close_time": 1765155599999, "quote_volume": 138701.6614, "trades": 1052, "taker_buy_base": 19380.26, "taker_buy_quote": 76383.1516 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 3.95, "high": 4.05, "low": 3.95, "close": 3.99, "volume": 54404.58, "close_time": 1765159199999, "quote_volume": 217584.5635, "trades": 899, "taker_buy_base": 27283.28, "taker_buy_quote": 109288.2264 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 3.99, "high": 4.02, "low": 3.97, "close": 4.02, "volume": 39523.17, "close_time": 1765162799999, "quote_volume": 157850.5811, "trades": 635, "taker_buy_base": 24971.77, "taker_buy_quote": 99791.427 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 4.02, "high": 4.04, "low": 4.01, "close": 4.01, "volume": 21061.1, "close_time": 1765166399999, "quote_volume": 84722.9566, "trades": 477, "taker_buy_base": 8103.74, "taker_buy_quote": 32611.9427 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.02, "high": 4.06, "low": 4.02, "close": 4.04, "volume": 13775.63, "close_time": 1765169999999, "quote_volume": 55600.3854, "trades": 394, "taker_buy_base": 8636.63, "taker_buy_quote": 34849.9103 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 4.04, "high": 4.04, "low": 4.02, "close": 4.04, "volume": 14951.44, "close_time": 1765173599999, "quote_volume": 60307.3954, "trades": 304, "taker_buy_base": 9918.42, "taker_buy_quote": 40024.43 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 4.03, "high": 4.1, "low": 4.02, "close": 4.09, "volume": 58970.07, "close_time": 1765177199999, "quote_volume": 240414.2239, "trades": 771, "taker_buy_base": 39885.73, "taker_buy_quote": 162614.2801 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 4.09, "high": 4.1, "low": 4.06, "close": 4.09, "volume": 35426.48, "close_time": 1765180799999, "quote_volume": 144582.4958, "trades": 720, "taker_buy_base": 17444.62, "taker_buy_quote": 71249.8336 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.09, "high": 4.11, "low": 4.08, "close": 4.11, "volume": 37885.28, "close_time": 1765184399999, "quote_volume": 155290.5048, "trades": 606, "taker_buy_base": 16239.27, "taker_buy_quote": 66576.4462 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 4.11, "high": 4.17, "low": 4.1, "close": 4.13, "volume": 60718.08, "close_time": 1765187999999, "quote_volume": 251246.9982, "trades": 978, "taker_buy_base": 31107.06, "taker_buy_quote": 128675.5113 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 4.13, "high": 4.13, "low": 4.09, "close": 4.1, "volume": 16100.7, "close_time": 1765191599999, "quote_volume": 66143.3348, "trades": 333, "taker_buy_base": 6896.24, "taker_buy_quote": 28353.9537 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 4.11, "high": 4.11, "low": 4.07, "close": 4.09, "volume": 32593.63, "close_time": 1765195199999, "quote_volume": 133267.8882, "trades": 450, "taker_buy_base": 18729.41, "taker_buy_quote": 76643.2619 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.08, "high": 4.08, "low": 4.04, "close": 4.06, "volume": 44774.06, "close_time": 1765198799999, "quote_volume": 181561.3462, "trades": 589, "taker_buy_base": 24476.64, "taker_buy_quote": 99251.7789 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.05, "volume": 21057.6, "close_time": 1765202399999, "quote_volume": 85439.0912, "trades": 544, "taker_buy_base": 9130.23, "taker_buy_quote": 37038.2888 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 4.05, "high": 4.14, "low": 4.04, "close": 4.08, "volume": 85916.72, "close_time": 1765205999999, "quote_volume": 350821.7783, "trades": 2232, "taker_buy_base": 47761.03, "taker_buy_quote": 195358.9291 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 4.08, "high": 4.1, "low": 4.02, "close": 4.05, "volume": 101097.92, "close_time": 1765209599999, "quote_volume": 410365.3779, "trades": 2582, "taker_buy_base": 47791.88, "taker_buy_quote": 194193.8124 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.04, "high": 4.09, "low": 4.02, "close": 4.03, "volume": 70804.94, "close_time": 1765213199999, "quote_volume": 286572.4221, "trades": 1403, "taker_buy_base": 23353.99, "taker_buy_quote": 94595.336 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 4.04, "high": 4.05, "low": 4.0, "close": 4.04, "volume": 31291.12, "close_time": 1765216799999, "quote_volume": 126026.2101, "trades": 630, "taker_buy_base": 8216.73, "taker_buy_quote": 33147.661 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 4.04, "high": 4.05, "low": 3.98, "close": 4.0, "volume": 14374.51, "close_time": 1765220399999, "quote_volume": 57808.3116, "trades": 761, "taker_buy_base": 6584.53, "taker_buy_quote": 26524.553 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.01, "volume": 15056.52, "close_time": 1765223999999, "quote_volume": 60324.9701, "trades": 600, "taker_buy_base": 5890.41, "taker_buy_quote": 23596.7664 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.01, "high": 4.06, "low": 4.0, "close": 4.04, "volume": 32673.66, "close_time": 1765227599999, "quote_volume": 131472.2962, "trades": 692, "taker_buy_base": 18114.78, "taker_buy_quote": 72897.5044 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 4.04, "high": 4.08, "low": 4.03, "close": 4.07, "volume": 25757.22, "close_time": 1765231199999, "quote_volume": 104578.6685, "trades": 613, "taker_buy_base": 15844.05, "taker_buy_quote": 64380.5916 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 4.07, "high": 4.08, "low": 4.03, "close": 4.04, "volume": 16839.75, "close_time": 1765234799999, "quote_volume": 68201.4602, "trades": 561, "taker_buy_base": 4925.51, "taker_buy_quote": 19987.3759 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 4.04, "high": 4.06, "low": 4.02, "close": 4.04, "volume": 46562.07, "close_time": 1765238399999, "quote_volume": 188178.2757, "trades": 883, "taker_buy_base": 18187.73, "taker_buy_quote": 73544.121 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.05, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 28134.68, "close_time": 1765241999999, "quote_volume": 114119.4201, "trades": 752, "taker_buy_base": 14644.48, "taker_buy_quote": 59389.1806 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 4.05, "high": 4.05, "low": 3.99, "close": 4.0, "volume": 33223.16, "close_time": 1765245599999, "quote_volume": 133437.8818, "trades": 802, "taker_buy_base": 12519.75, "taker_buy_quote": 50411.8459 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 4.01, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 10909.1, "close_time": 1765249199999, "quote_volume": 43908.8902, "trades": 379, "taker_buy_base": 4393.5, "taker_buy_quote": 17684.4974 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 4.02, "high": 4.06, "low": 4.0, "close": 4.06, "volume": 29315.64, "close_time": 1765252799999, "quote_volume": 118089.1117, "trades": 708, "taker_buy_base": 13123.38, "taker_buy_quote": 52980.7258 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.05, "high": 4.06, "low": 4.01, "close": 4.02, "volume": 16364.48, "close_time": 1765256399999, "quote_volume": 66023.4944, "trades": 520, "taker_buy_base": 7178.96, "taker_buy_quote": 28991.1493 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 4.01, "high": 4.04, "low": 3.99, "close": 4.02, "volume": 19407.32, "close_time": 1765259999999, "quote_volume": 77863.0813, "trades": 290, "taker_buy_base": 8834.3, "taker_buy_quote": 35459.8643 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 4.01, "high": 4.03, "low": 4.01, "close": 4.02, "volume": 12355.62, "close_time": 1765263599999, "quote_volume": 49662.9829, "trades": 332, "taker_buy_base": 6379.71, "taker_buy_quote": 25652.682 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 4.02, "high": 4.05, "low": 4.01, "close": 4.03, "volume": 12843.46, "close_time": 1765267199999, "quote_volume": 51775.2663, "trades": 472, "taker_buy_base": 5962.82, "taker_buy_quote": 24040.4083 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.03, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 17639.84, "close_time": 1765270799999, "quote_volume": 70905.3728, "trades": 318, "taker_buy_base": 5093.54, "taker_buy_quote": 20483.2089 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 4.01, "high": 4.01, "low": 3.98, "close": 3.98, "volume": 22541.43, "close_time": 1765274399999, "quote_volume": 90042.3459, "trades": 654, "taker_buy_base": 7959.51, "taker_buy_quote": 31809.1364 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 3.99, "high": 4.01, "low": 3.99, "close": 4.01, "volume": 24502.4, "close_time": 1765277999999, "quote_volume": 97925.327, "trades": 391, "taker_buy_base": 10473.88, "taker_buy_quote": 41870.7323 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 4.01, "high": 4.04, "low": 3.99, "close": 4.04, "volume": 27247.2, "close_time": 1765281599999, "quote_volume": 109400.6262, "trades": 562, "taker_buy_base": 13269.21, "taker_buy_quote": 53292.0424 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.03, "high": 4.06, "low": 4.02, "close": 4.05, "volume": 26693.37, "close_time": 1765285199999, "quote_volume": 107903.0312, "trades": 713, "taker_buy_base": 13175.06, "taker_buy_quote": 53278.8698 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 4.06, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 29776.38, "close_time": 1765288799999, "quote_volume": 120647.225, "trades": 678, "taker_buy_base": 14592.34, "taker_buy_quote": 59163.2353 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 4.06, "high": 4.08, "low": 4.04, "close": 4.05, "volume": 30036.83, "close_time": 1765292399999, "quote_volume": 121771.592, "trades": 789, "taker_buy_base": 12972.2, "taker_buy_quote": 52600.4292 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 4.05, "high": 4.19, "low": 4.05, "close": 4.18, "volume": 91270.46, "close_time": 1765295999999, "quote_volume": 376804.8568, "trades": 1969, "taker_buy_base": 54843.11, "taker_buy_quote": 226499.7199 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.19, "high": 4.28, "low": 4.19, "close": 4.27, "volume": 133550.38, "close_time": 1765299599999, "quote_volume": 565720.2534, "trades": 3540, "taker_buy_base": 73057.53, "taker_buy_quote": 309398.2296 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 4.27, "high": 4.29, "low": 4.23, "close": 4.26, "volume": 86544.05, "close_time": 1765303199999, "quote_volume": 369098.8757, "trades": 2081, "taker_buy_base": 35481.27, "taker_buy_quote": 151467.8451 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 4.27, "high": 4.3, "low": 4.25, "close": 4.29, "volume": 47925.74, "close_time": 1765306799999, "quote_volume": 205143.4409, "trades": 1189, "taker_buy_base": 21710.56, "taker_buy_quote": 92935.2229 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 4.28, "high": 4.29, "low": 4.23, "close": 4.26, "volume": 47696.88, "close_time": 1765310399999, "quote_volume": 203027.5261, "trades": 1482, "taker_buy_base": 18869.13, "taker_buy_quote": 80371.3416 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.25, "high": 4.25, "low": 4.17, "close": 4.19, "volume": 49602.47, "close_time": 1765313999999, "quote_volume": 208260.0132, "trades": 1731, "taker_buy_base": 12589.19, "taker_buy_quote": 52982.7713 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 4.19, "high": 4.21, "low": 4.13, "close": 4.17, "volume": 23183.33, "close_time": 1765317599999, "quote_volume": 96847.7368, "trades": 1057, "taker_buy_base": 8775.46, "taker_buy_quote": 36750.6805 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 4.17, "high": 4.23, "low": 4.17, "close": 4.22, "volume": 24927.76, "close_time": 1765321199999, "quote_volume": 104538.023, "trades": 553, "taker_buy_base": 13079.5, "taker_buy_quote": 54848.3521 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 4.22, "high": 4.24, "low": 4.2, "close": 4.21, "volume": 15978.96, "close_time": 1765324799999, "quote_volume": 67471.9895, "trades": 954, "taker_buy_base": 9812.2, "taker_buy_quote": 41446.2722 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.22, "low": 4.16, "close": 4.16, "volume": 27946.83, "close_time": 1765328399999, "quote_volume": 116932.4631, "trades": 741, "taker_buy_base": 11355.53, "taker_buy_quote": 47495.8196 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 4.16, "high": 4.19, "low": 4.14, "close": 4.17, "volume": 58533.91, "close_time": 1765331999999, "quote_volume": 243734.1788, "trades": 1674, "taker_buy_base": 35880.77, "taker_buy_quote": 149529.2478 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 4.17, "high": 4.23, "low": 4.15, "close": 4.21, "volume": 48445.76, "close_time": 1765335599999, "quote_volume": 203183.4285, "trades": 2119, "taker_buy_base": 32895.35, "taker_buy_quote": 138041.8211 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 4.21, "high": 4.22, "low": 4.18, "close": 4.19, "volume": 14416.59, "close_time": 1765339199999, "quote_volume": 60501.608, "trades": 317, "taker_buy_base": 4486.22, "taker_buy_quote": 18854.0559 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 16973.21, "close_time": 1765342799999, "quote_volume": 70919.3377, "trades": 520, "taker_buy_base": 8241.97, "taker_buy_quote": 34452.0262 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.17, "volume": 19052.25, "close_time": 1765346399999, "quote_volume": 79558.7479, "trades": 388, "taker_buy_base": 7974.91, "taker_buy_quote": 33321.0014 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 4.17, "high": 4.19, "low": 4.15, "close": 4.18, "volume": 25886.12, "close_time": 1765349999999, "quote_volume": 108075.5363, "trades": 621, "taker_buy_base": 15976.87, "taker_buy_quote": 66773.7339 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 4.17, "high": 4.18, "low": 4.15, "close": 4.17, "volume": 37230.41, "close_time": 1765353599999, "quote_volume": 154955.162, "trades": 1289, "taker_buy_base": 18784.34, "taker_buy_quote": 78195.4566 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.17, "high": 4.18, "low": 4.12, "close": 4.12, "volume": 33814.31, "close_time": 1765357199999, "quote_volume": 140130.3011, "trades": 589, "taker_buy_base": 12380.22, "taker_buy_quote": 51317.8309 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 4.12, "high": 4.12, "low": 4.08, "close": 4.12, "volume": 42448.84, "close_time": 1765360799999, "quote_volume": 174248.0857, "trades": 641, "taker_buy_base": 14649.23, "taker_buy_quote": 60218.0619 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 4.11, "high": 4.14, "low": 4.07, "close": 4.09, "volume": 39274.88, "close_time": 1765364399999, "quote_volume": 161606.1026, "trades": 1302, "taker_buy_base": 23063.52, "taker_buy_quote": 95044.5347 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 4.09, "high": 4.1, "low": 4.07, "close": 4.1, "volume": 18420.76, "close_time": 1765367999999, "quote_volume": 75248.1791, "trades": 413, "taker_buy_base": 8890.66, "taker_buy_quote": 36335.5272 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.09, "high": 4.11, "low": 4.08, "close": 4.11, "volume": 54858.61, "close_time": 1765371599999, "quote_volume": 224371.8115, "trades": 1409, "taker_buy_base": 33548.12, "taker_buy_quote": 137263.0671 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 4.1, "high": 4.12, "low": 4.09, "close": 4.11, "volume": 24664.66, "close_time": 1765375199999, "quote_volume": 101358.2245, "trades": 605, "taker_buy_base": 13897.96, "taker_buy_quote": 57143.5194 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 4.11, "high": 4.12, "low": 4.09, "close": 4.1, "volume": 27577.46, "close_time": 1765378799999, "quote_volume": 113229.256, "trades": 604, "taker_buy_base": 10745.18, "taker_buy_quote": 44127.2839 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.1, "volume": 29128.7, "close_time": 1765382399999, "quote_volume": 119978.4857, "trades": 602, "taker_buy_base": 18277.49, "taker_buy_quote": 75307.8723 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.1, "high": 4.16, "low": 4.08, "close": 4.13, "volume": 30731.56, "close_time": 1765385999999, "quote_volume": 126756.9845, "trades": 791, "taker_buy_base": 17203.64, "taker_buy_quote": 70992.1607 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 4.13, "high": 4.17, "low": 4.13, "close": 4.15, "volume": 21387.24, "close_time": 1765389599999, "quote_volume": 88824.9024, "trades": 441, "taker_buy_base": 10360.11, "taker_buy_quote": 43049.5659 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 4.14, "high": 4.21, "low": 4.12, "close": 4.15, "volume": 36684.94, "close_time": 1765393199999, "quote_volume": 152627.3128, "trades": 1121, "taker_buy_base": 17282.49, "taker_buy_quote": 71965.5331 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 4.16, "high": 4.23, "low": 4.1, "close": 4.2, "volume": 109246.23, "close_time": 1765396799999, "quote_volume": 456428.1977, "trades": 3437, "taker_buy_base": 54491.18, "taker_buy_quote": 227915.4774 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.2, "high": 4.27, "low": 4.14, "close": 4.15, "volume": 82482.9, "close_time": 1765400399999, "quote_volume": 346334.1204, "trades": 2265, "taker_buy_base": 39351.73, "taker_buy_quote": 165373.9481 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 4.15, "high": 4.16, "low": 4.09, "close": 4.1, "volume": 61548.93, "close_time": 1765403999999, "quote_volume": 254176.8991, "trades": 1298, "taker_buy_base": 22055.46, "taker_buy_quote": 91158.8457 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 4.1, "high": 4.12, "low": 4.04, "close": 4.11, "volume": 28942.7, "close_time": 1765407599999, "quote_volume": 118046.2883, "trades": 1285, "taker_buy_base": 15459.6, "taker_buy_quote": 63085.8502 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 4.11, "high": 4.12, "low": 4.07, "close": 4.07, "volume": 12301.23, "close_time": 1765411199999, "quote_volume": 50411.9998, "trades": 446, "taker_buy_base": 6096.92, "taker_buy_quote": 25014.3199 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.07, "high": 4.07, "low": 3.98, "close": 3.99, "volume": 62963.76, "close_time": 1765414799999, "quote_volume": 252790.2291, "trades": 1239, "taker_buy_base": 21072.0, "taker_buy_quote": 84710.0558 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 3.99, "high": 3.99, "low": 3.93, "close": 3.93, "volume": 48191.15, "close_time": 1765418399999, "quote_volume": 190652.4142, "trades": 1312, "taker_buy_base": 21223.84, "taker_buy_quote": 83978.4894 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 3.94, "high": 3.94, "low": 3.89, "close": 3.91, "volume": 57565.6, "close_time": 1765421999999, "quote_volume": 225538.7582, "trades": 1166, "taker_buy_base": 25018.96, "taker_buy_quote": 98061.3326 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 3.92, "high": 3.92, "low": 3.86, "close": 3.88, "volume": 70010.96, "close_time": 1765425599999, "quote_volume": 271516.5805, "trades": 1721, "taker_buy_base": 33411.46, "taker_buy_quote": 129634.1409 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.87, "high": 3.94, "low": 3.85, "close": 3.92, "volume": 39924.16, "close_time": 1765429199999, "quote_volume": 155568.8364, "trades": 1126, "taker_buy_base": 22042.83, "taker_buy_quote": 86036.1044 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 3.93, "high": 3.94, "low": 3.91, "close": 3.94, "volume": 24735.53, "close_time": 1765432799999, "quote_volume": 97132.3105, "trades": 689, "taker_buy_base": 14018.23, "taker_buy_quote": 55061.8577 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 3.93, "high": 3.94, "low": 3.91, "close": 3.92, "volume": 20479.56, "close_time": 1765436399999, "quote_volume": 80448.7351, "trades": 769, "taker_buy_base": 10266.95, "taker_buy_quote": 40359.0239 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 3.92, "high": 3.93, "low": 3.9, "close": 3.9, "volume": 17331.72, "close_time": 1765439999999, "quote_volume": 67748.7079, "trades": 468, "taker_buy_base": 5650.33, "taker_buy_quote": 22106.5247 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.9, "high": 3.91, "low": 3.89, "close": 3.9, "volume": 21995.71, "close_time": 1765443599999, "quote_volume": 85806.8409, "trades": 709, "taker_buy_base": 14523.43, "taker_buy_quote": 56677.8179 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 3.9, "high": 3.92, "low": 3.89, "close": 3.89, "volume": 19194.2, "close_time": 1765447199999, "quote_volume": 74923.5696, "trades": 626, "taker_buy_base": 9796.1, "taker_buy_quote": 38264.0052 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 3.9, "high": 3.9, "low": 3.87, "close": 3.88, "volume": 33606.54, "close_time": 1765450799999, "quote_volume": 130440.3994, "trades": 650, "taker_buy_base": 10560.35, "taker_buy_quote": 40982.8087 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 3.88, "high": 3.93, "low": 3.88, "close": 3.92, "volume": 30299.15, "close_time": 1765454399999, "quote_volume": 118337.521, "trades": 513, "taker_buy_base": 18242.17, "taker_buy_quote": 71288.8534 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.92, "high": 3.93, "low": 3.9, "close": 3.92, "volume": 19948.19, "close_time": 1765457999999, "quote_volume": 78060.5163, "trades": 368, "taker_buy_base": 11203.68, "taker_buy_quote": 43879.996 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 3.93, "high": 3.93, "low": 3.9, "close": 3.92, "volume": 34778.79, "close_time": 1765461599999, "quote_volume": 136225.9294, "trades": 588, "taker_buy_base": 18847.72, "taker_buy_quote": 73866.8185 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 3.92, "high": 3.95, "low": 3.89, "close": 3.93, "volume": 72230.83, "close_time": 1765465199999, "quote_volume": 283937.4004, "trades": 1356, "taker_buy_base": 38384.44, "taker_buy_quote": 150856.7437 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 3.92, "high": 3.98, "low": 3.9, "close": 3.94, "volume": 40890.66, "close_time": 1765468799999, "quote_volume": 161076.3531, "trades": 1067, "taker_buy_base": 21912.88, "taker_buy_quote": 86392.346 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.94, "high": 3.96, "low": 3.91, "close": 3.93, "volume": 20415.53, "close_time": 1765472399999, "quote_volume": 80213.0152, "trades": 526, "taker_buy_base": 12338.28, "taker_buy_quote": 48467.8307 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 3.93, "high": 3.98, "low": 3.93, "close": 3.94, "volume": 18467.29, "close_time": 1765475999999, "quote_volume": 73144.5438, "trades": 411, "taker_buy_base": 11218.86, "taker_buy_quote": 44474.6888 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 3.94, "high": 4.01, "low": 3.93, "close": 3.97, "volume": 53774.07, "close_time": 1765479599999, "quote_volume": 213373.5641, "trades": 919, "taker_buy_base": 19850.0, "taker_buy_quote": 78774.6225 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 3.97, "high": 4.0, "low": 3.95, "close": 3.97, "volume": 23769.29, "close_time": 1765483199999, "quote_volume": 94486.2582, "trades": 618, "taker_buy_base": 10957.8, "taker_buy_quote": 43588.0654 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 4.0, "volume": 24206.35, "close_time": 1765486799999, "quote_volume": 96397.879, "trades": 670, "taker_buy_base": 14184.27, "taker_buy_quote": 56494.7026 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 4.01, "high": 4.06, "low": 3.99, "close": 4.03, "volume": 32096.91, "close_time": 1765490399999, "quote_volume": 129351.9419, "trades": 797, "taker_buy_base": 13401.53, "taker_buy_quote": 54037.1999 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 4.03, "high": 4.04, "low": 3.98, "close": 4.01, "volume": 16327.58, "close_time": 1765493999999, "quote_volume": 65473.9415, "trades": 526, "taker_buy_base": 7994.1, "taker_buy_quote": 32054.9621 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 4.01, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 27908.28, "close_time": 1765497599999, "quote_volume": 112052.0408, "trades": 486, "taker_buy_base": 13802.92, "taker_buy_quote": 55522.1297 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.03, "low": 3.96, "close": 3.96, "volume": 37854.5, "close_time": 1765501199999, "quote_volume": 151617.8814, "trades": 535, "taker_buy_base": 16365.98, "taker_buy_quote": 65654.1645 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 3.99, "volume": 16804.52, "close_time": 1765504799999, "quote_volume": 66999.1697, "trades": 442, "taker_buy_base": 11975.29, "taker_buy_quote": 47774.6438 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 4.0, "high": 4.04, "low": 3.99, "close": 4.02, "volume": 18709.43, "close_time": 1765508399999, "quote_volume": 75197.6231, "trades": 513, "taker_buy_base": 9650.85, "taker_buy_quote": 38794.3936 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 4.02, "high": 4.04, "low": 4.0, "close": 4.02, "volume": 21058.96, "close_time": 1765511999999, "quote_volume": 84543.6155, "trades": 330, "taker_buy_base": 9411.57, "taker_buy_quote": 37783.0983 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.01, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 12259.71, "close_time": 1765515599999, "quote_volume": 49135.4158, "trades": 202, "taker_buy_base": 8378.64, "taker_buy_quote": 33587.0225 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 4.01, "high": 4.04, "low": 3.99, "close": 4.04, "volume": 14254.39, "close_time": 1765519199999, "quote_volume": 57217.7998, "trades": 374, "taker_buy_base": 8592.74, "taker_buy_quote": 34508.8855 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 4.04, "high": 4.05, "low": 4.02, "close": 4.03, "volume": 17168.59, "close_time": 1765522799999, "quote_volume": 69322.5028, "trades": 353, "taker_buy_base": 7707.52, "taker_buy_quote": 31126.5731 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 4.03, "high": 4.03, "low": 4.0, "close": 4.01, "volume": 15371.26, "close_time": 1765526399999, "quote_volume": 61732.1028, "trades": 328, "taker_buy_base": 5926.67, "taker_buy_quote": 23813.1994 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.01, "volume": 16744.4, "close_time": 1765529999999, "quote_volume": 67066.5226, "trades": 214, "taker_buy_base": 6036.45, "taker_buy_quote": 24210.816 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 4.01, "high": 4.03, "low": 4.01, "close": 4.03, "volume": 7929.63, "close_time": 1765533599999, "quote_volume": 31853.397, "trades": 276, "taker_buy_base": 4424.33, "taker_buy_quote": 17774.6568 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 4.03, "high": 4.05, "low": 4.03, "close": 4.04, "volume": 19146.44, "close_time": 1765537199999, "quote_volume": 77302.8005, "trades": 338, "taker_buy_base": 11396.38, "taker_buy_quote": 46036.0395 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 4.04, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 17451.01, "close_time": 1765540799999, "quote_volume": 70240.062, "trades": 395, "taker_buy_base": 9616.4, "taker_buy_quote": 38718.2269 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.04, "volume": 14191.64, "close_time": 1765544399999, "quote_volume": 57156.4216, "trades": 310, "taker_buy_base": 7867.06, "taker_buy_quote": 31707.016 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 4.04, "high": 4.05, "low": 4.02, "close": 4.02, "volume": 12957.92, "close_time": 1765547999999, "quote_volume": 52273.9664, "trades": 408, "taker_buy_base": 5506.66, "taker_buy_quote": 22239.0458 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.01, "volume": 45137.52, "close_time": 1765551599999, "quote_volume": 181199.0807, "trades": 762, "taker_buy_base": 21477.56, "taker_buy_quote": 86249.3821 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 4.01, "high": 4.01, "low": 3.81, "close": 3.84, "volume": 131927.83, "close_time": 1765555199999, "quote_volume": 515389.6565, "trades": 2492, "taker_buy_base": 53005.07, "taker_buy_quote": 207379.451 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.83, "high": 3.86, "low": 3.79, "close": 3.83, "volume": 141836.85, "close_time": 1765558799999, "quote_volume": 542963.9236, "trades": 2120, "taker_buy_base": 60227.47, "taker_buy_quote": 230745.8416 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 3.83, "high": 3.9, "low": 3.83, "close": 3.88, "volume": 55799.6, "close_time": 1765562399999, "quote_volume": 215691.4207, "trades": 1213, "taker_buy_base": 30411.04, "taker_buy_quote": 117598.6428 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 3.88, "high": 3.92, "low": 3.87, "close": 3.88, "volume": 62720.43, "close_time": 1765565999999, "quote_volume": 244294.7648, "trades": 1146, "taker_buy_base": 33482.13, "taker_buy_quote": 130510.9303 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 3.88, "high": 3.88, "low": 3.84, "close": 3.85, "volume": 21175.4, "close_time": 1765569599999, "quote_volume": 81628.3994, "trades": 414, "taker_buy_base": 9964.23, "taker_buy_quote": 38393.3943 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.86, "high": 3.89, "low": 3.85, "close": 3.89, "volume": 28650.67, "close_time": 1765573199999, "quote_volume": 110879.3354, "trades": 605, "taker_buy_base": 16880.05, "taker_buy_quote": 65334.7277 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 3.88, "high": 3.92, "low": 3.88, "close": 3.91, "volume": 13668.18, "close_time": 1765576799999, "quote_volume": 53350.1646, "trades": 356, "taker_buy_base": 8270.85, "taker_buy_quote": 32271.8458 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 3.91, "high": 3.95, "low": 3.9, "close": 3.93, "volume": 18488.9, "close_time": 1765580399999, "quote_volume": 72600.5433, "trades": 567, "taker_buy_base": 6957.71, "taker_buy_quote": 27315.93 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.92, "volume": 19206.76, "close_time": 1765583999999, "quote_volume": 75408.382, "trades": 310, "taker_buy_base": 5278.89, "taker_buy_quote": 20741.6667 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.93, "volume": 12357.28, "close_time": 1765587599999, "quote_volume": 48616.3357, "trades": 148, "taker_buy_base": 7464.26, "taker_buy_quote": 29355.2379 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.93, "volume": 16987.14, "close_time": 1765591199999, "quote_volume": 66795.7168, "trades": 207, "taker_buy_base": 9061.63, "taker_buy_quote": 35649.5021 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 3.93, "high": 3.94, "low": 3.91, "close": 3.92, "volume": 18161.83, "close_time": 1765594799999, "quote_volume": 71278.8462, "trades": 222, "taker_buy_base": 3818.95, "taker_buy_quote": 14972.5837 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 3.91, "high": 3.99, "low": 3.91, "close": 3.96, "volume": 39309.79, "close_time": 1765598399999, "quote_volume": 155169.1039, "trades": 691, "taker_buy_base": 25568.81, "taker_buy_quote": 100899.9176 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.96, "high": 3.98, "low": 3.96, "close": 3.96, "volume": 22581.41, "close_time": 1765601999999, "quote_volume": 89629.9846, "trades": 264, "taker_buy_base": 9505.02, "taker_buy_quote": 37745.2321 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 3.96, "high": 3.97, "low": 3.95, "close": 3.96, "volume": 12256.98, "close_time": 1765605599999, "quote_volume": 48468.7673, "trades": 244, "taker_buy_base": 7802.16, "taker_buy_quote": 30858.489 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.94, "volume": 14693.3, "close_time": 1765609199999, "quote_volume": 57951.966, "trades": 231, "taker_buy_base": 5118.67, "taker_buy_quote": 20189.8857 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 3.94, "high": 3.99, "low": 3.94, "close": 3.96, "volume": 14768.07, "close_time": 1765612799999, "quote_volume": 58569.9773, "trades": 298, "taker_buy_base": 7436.79, "taker_buy_quote": 29499.576 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.97, "high": 4.01, "low": 3.97, "close": 3.97, "volume": 19948.09, "close_time": 1765616399999, "quote_volume": 79606.9633, "trades": 332, "taker_buy_base": 11591.36, "taker_buy_quote": 46287.2643 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 3.97, "high": 3.98, "low": 3.96, "close": 3.96, "volume": 5539.69, "close_time": 1765619999999, "quote_volume": 21954.8474, "trades": 102, "taker_buy_base": 2490.92, "taker_buy_quote": 9877.5776 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 3.96, "high": 3.99, "low": 3.96, "close": 3.97, "volume": 8632.06, "close_time": 1765623599999, "quote_volume": 34303.0406, "trades": 224, "taker_buy_base": 4370.97, "taker_buy_quote": 17374.5088 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 3.97, "high": 3.98, "low": 3.95, "close": 3.95, "volume": 14808.37, "close_time": 1765627199999, "quote_volume": 58662.6686, "trades": 234, "taker_buy_base": 8604.83, "taker_buy_quote": 34084.2978 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.96, "high": 3.97, "low": 3.93, "close": 3.95, "volume": 14357.12, "close_time": 1765630799999, "quote_volume": 56717.8151, "trades": 416, "taker_buy_base": 6734.88, "taker_buy_quote": 26620.4391 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 3.95, "high": 3.96, "low": 3.92, "close": 3.93, "volume": 15348.17, "close_time": 1765634399999, "quote_volume": 60452.9139, "trades": 285, "taker_buy_base": 5134.67, "taker_buy_quote": 20255.6972 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 3.94, "high": 3.94, "low": 3.91, "close": 3.93, "volume": 25974.71, "close_time": 1765637999999, "quote_volume": 101834.5365, "trades": 459, "taker_buy_base": 9002.6, "taker_buy_quote": 35293.8784 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.93, "volume": 30393.67, "close_time": 1765641599999, "quote_volume": 119654.4595, "trades": 310, "taker_buy_base": 19065.39, "taker_buy_quote": 75101.833 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.94, "high": 3.95, "low": 3.92, "close": 3.92, "volume": 28336.04, "close_time": 1765645199999, "quote_volume": 111410.2863, "trades": 434, "taker_buy_base": 11186.15, "taker_buy_quote": 43998.8545 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 3.92, "high": 3.93, "low": 3.91, "close": 3.92, "volume": 16073.69, "close_time": 1765648799999, "quote_volume": 62959.3195, "trades": 244, "taker_buy_base": 4801.94, "taker_buy_quote": 18823.8148 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 3.92, "high": 3.94, "low": 3.92, "close": 3.93, "volume": 10747.29, "close_time": 1765652399999, "quote_volume": 42272.0999, "trades": 324, "taker_buy_base": 6302.41, "taker_buy_quote": 24784.5066 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 3.93, "high": 3.95, "low": 3.93, "close": 3.94, "volume": 18569.03, "close_time": 1765655999999, "quote_volume": 73096.557, "trades": 286, "taker_buy_base": 6015.36, "taker_buy_quote": 23725.7252 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.93, "volume": 10791.25, "close_time": 1765659599999, "quote_volume": 42352.4144, "trades": 131, "taker_buy_base": 3656.18, "taker_buy_quote": 14372.7201 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 3.93, "high": 3.93, "low": 3.89, "close": 3.92, "volume": 22686.06, "close_time": 1765663199999, "quote_volume": 88591.0625, "trades": 575, "taker_buy_base": 5606.31, "taker_buy_quote": 21881.6981 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 3.91, "high": 3.93, "low": 3.9, "close": 3.93, "volume": 13168.49, "close_time": 1765666799999, "quote_volume": 51571.7765, "trades": 143, "taker_buy_base": 10865.99, "taker_buy_quote": 42573.4398 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 3.93, "high": 3.93, "low": 3.91, "close": 3.92, "volume": 11683.72, "close_time": 1765670399999, "quote_volume": 45803.2128, "trades": 173, "taker_buy_base": 2752.16, "taker_buy_quote": 10793.8146 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 3.94, "low": 3.91, "close": 3.92, "volume": 19541.98, "close_time": 1765673999999, "quote_volume": 76692.6468, "trades": 414, "taker_buy_base": 11903.29, "taker_buy_quote": 46721.4412 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.96, "volume": 27679.55, "close_time": 1765677599999, "quote_volume": 109138.7498, "trades": 339, "taker_buy_base": 19281.82, "taker_buy_quote": 76040.9741 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 3.95, "high": 4.01, "low": 3.95, "close": 4.0, "volume": 37303.35, "close_time": 1765681199999, "quote_volume": 148658.324, "trades": 632, "taker_buy_base": 18388.89, "taker_buy_quote": 73265.3922 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 4.0, "high": 4.01, "low": 3.96, "close": 3.98, "volume": 25910.96, "close_time": 1765684799999, "quote_volume": 103123.5792, "trades": 333, "taker_buy_base": 12493.53, "taker_buy_quote": 49739.0299 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.97, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 31098.08, "close_time": 1765688399999, "quote_volume": 123296.9858, "trades": 377, "taker_buy_base": 11066.35, "taker_buy_quote": 43884.1292 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.93, "volume": 17901.71, "close_time": 1765691999999, "quote_volume": 70588.6332, "trades": 354, "taker_buy_base": 7349.6, "taker_buy_quote": 28977.0546 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 3.93, "high": 3.96, "low": 3.91, "close": 3.93, "volume": 34478.43, "close_time": 1765695599999, "quote_volume": 135580.6157, "trades": 467, "taker_buy_base": 18247.74, "taker_buy_quote": 71778.8604 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.93, "volume": 26398.49, "close_time": 1765699199999, "quote_volume": 103931.3692, "trades": 556, "taker_buy_base": 17542.33, "taker_buy_quote": 69099.7737 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.94, "volume": 23410.53, "close_time": 1765702799999, "quote_volume": 92184.8349, "trades": 489, "taker_buy_base": 14043.06, "taker_buy_quote": 55343.6935 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 3.94, "high": 3.95, "low": 3.93, "close": 3.94, "volume": 14271.46, "close_time": 1765706399999, "quote_volume": 56214.7862, "trades": 338, "taker_buy_base": 6987.33, "taker_buy_quote": 27528.2904 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 3.93, "high": 3.93, "low": 3.88, "close": 3.9, "volume": 78648.27, "close_time": 1765709999999, "quote_volume": 306825.5182, "trades": 761, "taker_buy_base": 36122.61, "taker_buy_quote": 140945.5353 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 3.89, "high": 3.9, "low": 3.83, "close": 3.87, "volume": 56693.5, "close_time": 1765713599999, "quote_volume": 218935.2719, "trades": 861, "taker_buy_base": 21646.38, "taker_buy_quote": 83604.1973 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.86, "high": 3.91, "low": 3.85, "close": 3.89, "volume": 36089.55, "close_time": 1765717199999, "quote_volume": 140034.532, "trades": 798, "taker_buy_base": 22018.52, "taker_buy_quote": 85406.0547 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 3.88, "high": 3.88, "low": 3.85, "close": 3.86, "volume": 26391.21, "close_time": 1765720799999, "quote_volume": 102180.0595, "trades": 344, "taker_buy_base": 8359.45, "taker_buy_quote": 32311.2842 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 3.87, "high": 3.87, "low": 3.79, "close": 3.81, "volume": 61716.27, "close_time": 1765724399999, "quote_volume": 236126.2717, "trades": 849, "taker_buy_base": 20706.96, "taker_buy_quote": 79350.2047 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.81, "volume": 49449.61, "close_time": 1765727999999, "quote_volume": 188191.5636, "trades": 797, "taker_buy_base": 19971.21, "taker_buy_quote": 76047.2436 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.8, "high": 3.84, "low": 3.8, "close": 3.82, "volume": 29136.43, "close_time": 1765731599999, "quote_volume": 111247.0422, "trades": 422, "taker_buy_base": 17579.75, "taker_buy_quote": 67110.3907 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 3.82, "high": 3.83, "low": 3.76, "close": 3.78, "volume": 63365.78, "close_time": 1765735199999, "quote_volume": 240290.1994, "trades": 1051, "taker_buy_base": 31196.8, "taker_buy_quote": 118211.7812 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 3.79, "high": 3.8, "low": 3.76, "close": 3.8, "volume": 24855.68, "close_time": 1765738799999, "quote_volume": 94030.2586, "trades": 646, "taker_buy_base": 12040.26, "taker_buy_quote": 45557.3109 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 3.79, "high": 3.79, "low": 3.76, "close": 3.77, "volume": 24030.95, "close_time": 1765742399999, "quote_volume": 90716.3312, "trades": 469, "taker_buy_base": 11618.26, "taker_buy_quote": 43879.6747 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.77, "high": 3.8, "low": 3.76, "close": 3.78, "volume": 42126.18, "close_time": 1765745999999, "quote_volume": 159433.7696, "trades": 653, "taker_buy_base": 23723.45, "taker_buy_quote": 89772.1754 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 3.77, "high": 3.78, "low": 3.74, "close": 3.75, "volume": 34680.54, "close_time": 1765749599999, "quote_volume": 130342.2862, "trades": 492, "taker_buy_base": 14501.74, "taker_buy_quote": 54543.0238 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 3.75, "high": 3.78, "low": 3.73, "close": 3.77, "volume": 30107.24, "close_time": 1765753199999, "quote_volume": 112991.9628, "trades": 453, "taker_buy_base": 17757.58, "taker_buy_quote": 66695.8349 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 3.77, "high": 3.78, "low": 3.7, "close": 3.75, "volume": 66843.34, "close_time": 1765756799999, "quote_volume": 249918.6245, "trades": 972, "taker_buy_base": 23623.83, "taker_buy_quote": 88517.9094 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.78, "low": 3.73, "close": 3.76, "volume": 28795.79, "close_time": 1765760399999, "quote_volume": 108124.1119, "trades": 548, "taker_buy_base": 15984.87, "taker_buy_quote": 60062.5047 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 3.76, "high": 3.83, "low": 3.75, "close": 3.82, "volume": 28793.11, "close_time": 1765763999999, "quote_volume": 109464.1856, "trades": 677, "taker_buy_base": 15074.74, "taker_buy_quote": 57319.7987 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 3.82, "high": 3.86, "low": 3.81, "close": 3.81, "volume": 33158.69, "close_time": 1765767599999, "quote_volume": 127163.6876, "trades": 595, "taker_buy_base": 18568.46, "taker_buy_quote": 71194.6237 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 3.82, "high": 3.82, "low": 3.8, "close": 3.81, "volume": 19316.24, "close_time": 1765771199999, "quote_volume": 73690.887, "trades": 361, "taker_buy_base": 11681.33, "taker_buy_quote": 44565.0002 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.82, "high": 3.87, "low": 3.82, "close": 3.87, "volume": 16365.03, "close_time": 1765774799999, "quote_volume": 62786.1175, "trades": 330, "taker_buy_base": 7438.77, "taker_buy_quote": 28562.2415 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 3.86, "high": 3.89, "low": 3.85, "close": 3.85, "volume": 71206.73, "close_time": 1765778399999, "quote_volume": 275374.0167, "trades": 554, "taker_buy_base": 20028.16, "taker_buy_quote": 77543.3681 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 3.85, "high": 3.85, "low": 3.82, "close": 3.82, "volume": 32259.76, "close_time": 1765781999999, "quote_volume": 123578.9357, "trades": 368, "taker_buy_base": 5981.51, "taker_buy_quote": 22964.9311 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 3.82, "high": 3.82, "low": 3.72, "close": 3.75, "volume": 114576.48, "close_time": 1765785599999, "quote_volume": 432071.3945, "trades": 1206, "taker_buy_base": 37140.18, "taker_buy_quote": 139806.6013 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 36808.36, "close_time": 1765789199999, "quote_volume": 138359.594, "trades": 505, "taker_buy_base": 19718.63, "taker_buy_quote": 74143.9829 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 3.75, "high": 3.76, "low": 3.73, "close": 3.74, "volume": 25848.19, "close_time": 1765792799999, "quote_volume": 96800.0388, "trades": 371, "taker_buy_base": 12183.64, "taker_buy_quote": 45641.4562 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 3.74, "high": 3.75, "low": 3.71, "close": 3.73, "volume": 57017.43, "close_time": 1765796399999, "quote_volume": 212752.0998, "trades": 659, "taker_buy_base": 33952.64, "taker_buy_quote": 126799.3589 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.74, "volume": 32577.02, "close_time": 1765799999999, "quote_volume": 121319.3885, "trades": 468, "taker_buy_base": 15220.11, "taker_buy_quote": 56697.6265 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.74, "high": 3.77, "low": 3.72, "close": 3.76, "volume": 38355.32, "close_time": 1765803599999, "quote_volume": 143783.2699, "trades": 357, "taker_buy_base": 27710.88, "taker_buy_quote": 103949.319 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 3.76, "high": 3.76, "low": 3.67, "close": 3.69, "volume": 71973.04, "close_time": 1765807199999, "quote_volume": 266552.1862, "trades": 728, "taker_buy_base": 25022.36, "taker_buy_quote": 92911.2258 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 3.68, "high": 3.81, "low": 3.63, "close": 3.7, "volume": 322858.97, "close_time": 1765810799999, "quote_volume": 1201212.6584, "trades": 3762, "taker_buy_base": 201109.46, "taker_buy_quote": 748468.2562 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 3.69, "high": 3.71, "low": 3.57, "close": 3.61, "volume": 187643.25, "close_time": 1765814399999, "quote_volume": 678524.7695, "trades": 3839, "taker_buy_base": 86602.2, "taker_buy_quote": 313095.865 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.6, "high": 3.6, "low": 3.51, "close": 3.53, "volume": 130731.35, "close_time": 1765817999999, "quote_volume": 464409.44, "trades": 3617, "taker_buy_base": 65312.88, "taker_buy_quote": 231779.8464 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 3.53, "high": 3.55, "low": 3.46, "close": 3.48, "volume": 128434.01, "close_time": 1765821599999, "quote_volume": 449386.8219, "trades": 2589, "taker_buy_base": 48642.11, "taker_buy_quote": 170388.0292 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 3.47, "high": 3.55, "low": 3.46, "close": 3.55, "volume": 114188.98, "close_time": 1765825199999, "quote_volume": 400156.1896, "trades": 3305, "taker_buy_base": 61384.33, "taker_buy_quote": 215153.512 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 3.55, "high": 3.6, "low": 3.53, "close": 3.55, "volume": 84496.05, "close_time": 1765828799999, "quote_volume": 301097.0408, "trades": 2179, "taker_buy_base": 38723.53, "taker_buy_quote": 138059.7504 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.54, "high": 3.55, "low": 3.51, "close": 3.52, "volume": 46617.61, "close_time": 1765832399999, "quote_volume": 164212.7656, "trades": 916, "taker_buy_base": 17973.12, "taker_buy_quote": 63334.0895 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 3.51, "high": 3.56, "low": 3.51, "close": 3.55, "volume": 37647.45, "close_time": 1765835999999, "quote_volume": 133220.4276, "trades": 533, "taker_buy_base": 19467.7, "taker_buy_quote": 68942.1595 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 3.56, "high": 3.59, "low": 3.56, "close": 3.59, "volume": 24198.92, "close_time": 1765839599999, "quote_volume": 86534.4406, "trades": 495, "taker_buy_base": 15621.73, "taker_buy_quote": 55869.873 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 3.59, "high": 3.61, "low": 3.58, "close": 3.6, "volume": 26591.25, "close_time": 1765843199999, "quote_volume": 95630.1824, "trades": 325, "taker_buy_base": 16167.59, "taker_buy_quote": 58143.1527 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.6, "high": 3.6, "low": 3.54, "close": 3.54, "volume": 37515.1, "close_time": 1765846799999, "quote_volume": 134396.1269, "trades": 619, "taker_buy_base": 16428.79, "taker_buy_quote": 58908.4951 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 3.54, "high": 3.56, "low": 3.52, "close": 3.55, "volume": 32141.6, "close_time": 1765850399999, "quote_volume": 113888.4108, "trades": 752, "taker_buy_base": 15918.45, "taker_buy_quote": 56394.5967 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 3.54, "high": 3.58, "low": 3.54, "close": 3.56, "volume": 14796.79, "close_time": 1765853999999, "quote_volume": 52690.1403, "trades": 342, "taker_buy_base": 8534.36, "taker_buy_quote": 30394.8401 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 3.57, "high": 3.57, "low": 3.53, "close": 3.56, "volume": 24670.13, "close_time": 1765857599999, "quote_volume": 87732.1359, "trades": 444, "taker_buy_base": 9284.4, "taker_buy_quote": 33073.4075 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.57, "high": 3.57, "low": 3.5, "close": 3.53, "volume": 39587.62, "close_time": 1765861199999, "quote_volume": 139612.8161, "trades": 945, "taker_buy_base": 17062.24, "taker_buy_quote": 60243.7998 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 3.53, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 19345.38, "close_time": 1765864799999, "quote_volume": 68560.3557, "trades": 534, "taker_buy_base": 8580.84, "taker_buy_quote": 30414.2164 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 3.55, "high": 3.61, "low": 3.55, "close": 3.6, "volume": 51897.13, "close_time": 1765868399999, "quote_volume": 185878.4991, "trades": 561, "taker_buy_base": 39728.7, "taker_buy_quote": 142417.2942 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 3.6, "high": 3.6, "low": 3.53, "close": 3.54, "volume": 58076.04, "close_time": 1765871999999, "quote_volume": 206033.4758, "trades": 735, "taker_buy_base": 14917.17, "taker_buy_quote": 53059.8426 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.53, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 25953.48, "close_time": 1765875599999, "quote_volume": 92418.6146, "trades": 423, "taker_buy_base": 13338.81, "taker_buy_quote": 47525.4903 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 3.57, "high": 3.58, "low": 3.55, "close": 3.57, "volume": 28593.58, "close_time": 1765879199999, "quote_volume": 101906.5374, "trades": 397, "taker_buy_base": 13533.33, "taker_buy_quote": 48263.8076 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 3.56, "high": 3.63, "low": 3.56, "close": 3.6, "volume": 37612.17, "close_time": 1765882799999, "quote_volume": 135133.6487, "trades": 995, "taker_buy_base": 22380.96, "taker_buy_quote": 80433.0846 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 3.61, "high": 3.65, "low": 3.6, "close": 3.64, "volume": 34009.25, "close_time": 1765886399999, "quote_volume": 123425.9349, "trades": 923, "taker_buy_base": 17485.86, "taker_buy_quote": 63458.6936 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.64, "high": 3.64, "low": 3.61, "close": 3.63, "volume": 22126.82, "close_time": 1765889999999, "quote_volume": 80201.0056, "trades": 515, "taker_buy_base": 10254.08, "taker_buy_quote": 37182.6367 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 3.62, "high": 3.66, "low": 3.58, "close": 3.58, "volume": 64138.35, "close_time": 1765893599999, "quote_volume": 231995.3326, "trades": 1539, "taker_buy_base": 36135.02, "taker_buy_quote": 130951.8345 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 3.58, "high": 3.62, "low": 3.55, "close": 3.61, "volume": 86998.22, "close_time": 1765897199999, "quote_volume": 313071.8738, "trades": 1973, "taker_buy_base": 48230.81, "taker_buy_quote": 173677.4109 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 3.61, "high": 3.65, "low": 3.57, "close": 3.64, "volume": 61049.71, "close_time": 1765900799999, "quote_volume": 220144.0849, "trades": 1564, "taker_buy_base": 33019.22, "taker_buy_quote": 119165.9044 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.64, "high": 3.65, "low": 3.6, "close": 3.62, "volume": 35260.75, "close_time": 1765904399999, "quote_volume": 128020.2412, "trades": 971, "taker_buy_base": 15996.56, "taker_buy_quote": 58089.9807 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 3.62, "high": 3.64, "low": 3.58, "close": 3.6, "volume": 21532.36, "close_time": 1765907999999, "quote_volume": 77785.5881, "trades": 553, "taker_buy_base": 10173.9, "taker_buy_quote": 36774.7157 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 3.6, "high": 3.65, "low": 3.59, "close": 3.65, "volume": 26061.76, "close_time": 1765911599999, "quote_volume": 94243.0668, "trades": 649, "taker_buy_base": 13915.41, "taker_buy_quote": 50321.2912 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 3.65, "high": 3.65, "low": 3.6, "close": 3.64, "volume": 27186.49, "close_time": 1765915199999, "quote_volume": 98611.9589, "trades": 456, "taker_buy_base": 7692.35, "taker_buy_quote": 27838.9673 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.63, "high": 3.67, "low": 3.63, "close": 3.64, "volume": 27668.8, "close_time": 1765918799999, "quote_volume": 100902.3407, "trades": 423, "taker_buy_base": 16523.77, "taker_buy_quote": 60273.8909 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 3.64, "high": 3.66, "low": 3.63, "close": 3.65, "volume": 26482.29, "close_time": 1765922399999, "quote_volume": 96599.9443, "trades": 468, "taker_buy_base": 12519.46, "taker_buy_quote": 45684.9783 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 3.65, "high": 3.66, "low": 3.64, "close": 3.65, "volume": 16298.95, "close_time": 1765925999999, "quote_volume": 59449.9436, "trades": 183, "taker_buy_base": 5661.54, "taker_buy_quote": 20683.3511 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 3.65, "high": 3.65, "low": 3.61, "close": 3.62, "volume": 36274.63, "close_time": 1765929599999, "quote_volume": 131264.5871, "trades": 377, "taker_buy_base": 10764.44, "taker_buy_quote": 39004.6506 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.62, "low": 3.59, "close": 3.59, "volume": 44731.69, "close_time": 1765933199999, "quote_volume": 161144.9787, "trades": 601, "taker_buy_base": 13069.09, "taker_buy_quote": 47073.5995 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 3.6, "high": 3.64, "low": 3.6, "close": 3.62, "volume": 23443.96, "close_time": 1765936799999, "quote_volume": 84938.4174, "trades": 264, "taker_buy_base": 13694.95, "taker_buy_quote": 49622.6029 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 3.62, "high": 3.63, "low": 3.6, "close": 3.62, "volume": 24104.54, "close_time": 1765940399999, "quote_volume": 87139.7105, "trades": 458, "taker_buy_base": 11222.6, "taker_buy_quote": 40565.9334 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 3.61, "high": 3.63, "low": 3.6, "close": 3.61, "volume": 32548.63, "close_time": 1765943999999, "quote_volume": 117743.723, "trades": 501, "taker_buy_base": 17172.09, "taker_buy_quote": 62186.6525 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.62, "high": 3.62, "low": 3.59, "close": 3.59, "volume": 24923.04, "close_time": 1765947599999, "quote_volume": 89694.3444, "trades": 358, "taker_buy_base": 12243.87, "taker_buy_quote": 44094.8682 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 3.59, "high": 3.6, "low": 3.56, "close": 3.59, "volume": 56742.15, "close_time": 1765951199999, "quote_volume": 203182.4178, "trades": 609, "taker_buy_base": 21309.16, "taker_buy_quote": 76312.8727 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 3.59, "high": 3.61, "low": 3.58, "close": 3.6, "volume": 45999.75, "close_time": 1765954799999, "quote_volume": 165519.7454, "trades": 478, "taker_buy_base": 24007.38, "taker_buy_quote": 86390.3874 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 3.59, "high": 3.6, "low": 3.56, "close": 3.58, "volume": 66246.61, "close_time": 1765958399999, "quote_volume": 236872.3208, "trades": 836, "taker_buy_base": 27306.04, "taker_buy_quote": 97683.3646 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.57, "high": 3.58, "low": 3.53, "close": 3.54, "volume": 44142.11, "close_time": 1765961999999, "quote_volume": 156987.4501, "trades": 799, "taker_buy_base": 15641.57, "taker_buy_quote": 55602.4612 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.52, "volume": 61621.65, "close_time": 1765965599999, "quote_volume": 217466.4055, "trades": 778, "taker_buy_base": 25082.69, "taker_buy_quote": 88524.1345 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 3.52, "high": 3.55, "low": 3.52, "close": 3.53, "volume": 37044.01, "close_time": 1765969199999, "quote_volume": 130937.2333, "trades": 455, "taker_buy_base": 19408.45, "taker_buy_quote": 68635.464 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.54, "volume": 24666.4, "close_time": 1765972799999, "quote_volume": 87307.9655, "trades": 395, "taker_buy_base": 13030.38, "taker_buy_quote": 46139.9849 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.55, "high": 3.57, "low": 3.53, "close": 3.54, "volume": 36208.6, "close_time": 1765976399999, "quote_volume": 128595.4206, "trades": 360, "taker_buy_base": 21101.17, "taker_buy_quote": 74964.6552 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 3.54, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 53316.12, "close_time": 1765979999999, "quote_volume": 189430.2649, "trades": 666, "taker_buy_base": 22844.06, "taker_buy_quote": 81219.1886 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 3.57, "high": 3.65, "low": 3.51, "close": 3.65, "volume": 141961.13, "close_time": 1765983599999, "quote_volume": 507448.4681, "trades": 1600, "taker_buy_base": 75543.26, "taker_buy_quote": 270121.0393 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 3.65, "high": 3.67, "low": 3.5, "close": 3.52, "volume": 228681.55, "close_time": 1765987199999, "quote_volume": 823504.8313, "trades": 2843, "taker_buy_base": 99157.43, "taker_buy_quote": 357061.4419 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.52, "high": 3.55, "low": 3.42, "close": 3.48, "volume": 191546.02, "close_time": 1765990799999, "quote_volume": 664234.4505, "trades": 2900, "taker_buy_base": 83169.72, "taker_buy_quote": 288429.8469 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 3.49, "high": 3.5, "low": 3.42, "close": 3.42, "volume": 80065.67, "close_time": 1765994399999, "quote_volume": 276674.9482, "trades": 1328, "taker_buy_base": 37490.29, "taker_buy_quote": 129650.5007 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 3.43, "high": 3.44, "low": 3.38, "close": 3.39, "volume": 85572.04, "close_time": 1765997999999, "quote_volume": 291442.2958, "trades": 1224, "taker_buy_base": 31931.95, "taker_buy_quote": 108852.5345 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 3.39, "high": 3.41, "low": 3.37, "close": 3.41, "volume": 83616.28, "close_time": 1766001599999, "quote_volume": 283552.9844, "trades": 1599, "taker_buy_base": 37490.58, "taker_buy_quote": 127211.6949 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.41, "high": 3.45, "low": 3.4, "close": 3.41, "volume": 46111.0, "close_time": 1766005199999, "quote_volume": 157674.8253, "trades": 1009, "taker_buy_base": 22350.89, "taker_buy_quote": 76442.6626 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 3.41, "high": 3.42, "low": 3.35, "close": 3.36, "volume": 40680.5, "close_time": 1766008799999, "quote_volume": 137390.4685, "trades": 759, "taker_buy_base": 11925.76, "taker_buy_quote": 40349.4566 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 3.35, "high": 3.39, "low": 3.33, "close": 3.39, "volume": 41573.52, "close_time": 1766012399999, "quote_volume": 139526.5859, "trades": 1142, "taker_buy_base": 22022.96, "taker_buy_quote": 73999.3874 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 3.38, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 22715.84, "close_time": 1766015999999, "quote_volume": 76657.0893, "trades": 475, "taker_buy_base": 15969.24, "taker_buy_quote": 53897.1524 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.39, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 17601.31, "close_time": 1766019599999, "quote_volume": 59422.3207, "trades": 344, "taker_buy_base": 7606.2, "taker_buy_quote": 25703.6199 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 3.38, "high": 3.38, "low": 3.31, "close": 3.34, "volume": 47237.09, "close_time": 1766023199999, "quote_volume": 157561.6739, "trades": 849, "taker_buy_base": 17105.34, "taker_buy_quote": 57086.1616 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 3.33, "high": 3.37, "low": 3.33, "close": 3.34, "volume": 32729.64, "close_time": 1766026799999, "quote_volume": 109495.8233, "trades": 714, "taker_buy_base": 21518.76, "taker_buy_quote": 71976.9107 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 3.35, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 44895.76, "close_time": 1766030399999, "quote_volume": 149273.1371, "trades": 680, "taker_buy_base": 23231.59, "taker_buy_quote": 77311.7773 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.33, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 43424.71, "close_time": 1766033999999, "quote_volume": 144746.2823, "trades": 972, "taker_buy_base": 17429.08, "taker_buy_quote": 58124.2568 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 3.33, "high": 3.34, "low": 3.25, "close": 3.27, "volume": 49679.48, "close_time": 1766037599999, "quote_volume": 163710.0462, "trades": 877, "taker_buy_base": 14480.42, "taker_buy_quote": 47606.7509 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 3.26, "high": 3.28, "low": 3.25, "close": 3.28, "volume": 68991.25, "close_time": 1766041199999, "quote_volume": 225415.8064, "trades": 1005, "taker_buy_base": 30816.2, "taker_buy_quote": 100743.3839 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 3.28, "high": 3.29, "low": 3.22, "close": 3.26, "volume": 152921.07, "close_time": 1766044799999, "quote_volume": 498311.2309, "trades": 1627, "taker_buy_base": 46372.35, "taker_buy_quote": 151206.9315 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.29, "volume": 82275.9, "close_time": 1766048399999, "quote_volume": 270101.5635, "trades": 1319, "taker_buy_base": 52005.71, "taker_buy_quote": 170757.5517 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 3.29, "high": 3.31, "low": 3.28, "close": 3.3, "volume": 29663.47, "close_time": 1766051999999, "quote_volume": 97763.5577, "trades": 538, "taker_buy_base": 22849.49, "taker_buy_quote": 75342.1434 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 3.3, "high": 3.31, "low": 3.27, "close": 3.29, "volume": 63047.25, "close_time": 1766055599999, "quote_volume": 207395.9915, "trades": 897, "taker_buy_base": 30653.19, "taker_buy_quote": 100915.5498 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 3.28, "high": 3.29, "low": 3.27, "close": 3.29, "volume": 20109.66, "close_time": 1766059199999, "quote_volume": 65909.6177, "trades": 632, "taker_buy_base": 8241.47, "taker_buy_quote": 27044.6622 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.28, "high": 3.29, "low": 3.25, "close": 3.27, "volume": 107209.36, "close_time": 1766062799999, "quote_volume": 350562.4086, "trades": 1257, "taker_buy_base": 69817.94, "taker_buy_quote": 228313.8544 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 3.27, "high": 3.45, "low": 3.27, "close": 3.45, "volume": 299971.63, "close_time": 1766066399999, "quote_volume": 1016834.0123, "trades": 3499, "taker_buy_base": 152942.23, "taker_buy_quote": 517351.2229 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 3.45, "high": 3.46, "low": 3.34, "close": 3.37, "volume": 128411.95, "close_time": 1766069999999, "quote_volume": 438267.2217, "trades": 2144, "taker_buy_base": 37878.89, "taker_buy_quote": 128912.5008 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 3.37, "high": 3.43, "low": 3.33, "close": 3.39, "volume": 67789.37, "close_time": 1766073599999, "quote_volume": 229056.8006, "trades": 1408, "taker_buy_base": 30769.78, "taker_buy_quote": 104045.6172 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.39, "high": 3.41, "low": 3.37, "close": 3.38, "volume": 51821.15, "close_time": 1766077199999, "quote_volume": 175724.1318, "trades": 1164, "taker_buy_base": 27824.48, "taker_buy_quote": 94413.3411 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 3.38, "high": 3.38, "low": 3.18, "close": 3.25, "volume": 183299.84, "close_time": 1766080799999, "quote_volume": 595661.1051, "trades": 3997, "taker_buy_base": 66680.35, "taker_buy_quote": 216644.4108 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 3.25, "high": 3.29, "low": 3.2, "close": 3.21, "volume": 81992.67, "close_time": 1766084399999, "quote_volume": 265667.3975, "trades": 1415, "taker_buy_base": 38585.19, "taker_buy_quote": 125176.087 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 3.21, "high": 3.22, "low": 3.12, "close": 3.14, "volume": 130508.7, "close_time": 1766087999999, "quote_volume": 413466.6055, "trades": 2565, "taker_buy_base": 54936.73, "taker_buy_quote": 174291.1602 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.14, "high": 3.19, "low": 3.14, "close": 3.17, "volume": 44758.59, "close_time": 1766091599999, "quote_volume": 142043.7348, "trades": 1456, "taker_buy_base": 27611.57, "taker_buy_quote": 87632.6674 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 3.17, "high": 3.24, "low": 3.17, "close": 3.24, "volume": 60794.76, "close_time": 1766095199999, "quote_volume": 195308.7034, "trades": 1006, "taker_buy_base": 36025.93, "taker_buy_quote": 115708.3451 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 3.24, "high": 3.25, "low": 3.22, "close": 3.23, "volume": 44709.85, "close_time": 1766098799999, "quote_volume": 144496.1195, "trades": 694, "taker_buy_base": 17749.9, "taker_buy_quote": 57411.3337 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 3.23, "high": 3.23, "low": 3.18, "close": 3.19, "volume": 30704.29, "close_time": 1766102399999, "quote_volume": 98113.4537, "trades": 734, "taker_buy_base": 10503.17, "taker_buy_quote": 33589.7191 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.2, "low": 3.15, "close": 3.17, "volume": 44511.1, "close_time": 1766105999999, "quote_volume": 141361.8029, "trades": 747, "taker_buy_base": 18945.43, "taker_buy_quote": 60217.401 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 3.17, "high": 3.17, "low": 3.13, "close": 3.15, "volume": 65214.71, "close_time": 1766109599999, "quote_volume": 205405.1083, "trades": 1087, "taker_buy_base": 30817.09, "taker_buy_quote": 97121.7929 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 3.15, "high": 3.27, "low": 3.14, "close": 3.26, "volume": 104048.09, "close_time": 1766113199999, "quote_volume": 332371.2257, "trades": 1277, "taker_buy_base": 70920.3, "taker_buy_quote": 226000.9692 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 3.25, "high": 3.39, "low": 3.25, "close": 3.33, "volume": 118769.32, "close_time": 1766116799999, "quote_volume": 393985.5262, "trades": 2110, "taker_buy_base": 59201.5, "taker_buy_quote": 196398.5934 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.34, "high": 3.38, "low": 3.33, "close": 3.34, "volume": 54420.06, "close_time": 1766120399999, "quote_volume": 181988.7694, "trades": 802, "taker_buy_base": 24522.21, "taker_buy_quote": 82013.0421 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 39912.49, "close_time": 1766123999999, "quote_volume": 133328.7442, "trades": 707, "taker_buy_base": 20732.75, "taker_buy_quote": 69277.005 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 3.34, "high": 3.38, "low": 3.33, "close": 3.38, "volume": 31770.69, "close_time": 1766127599999, "quote_volume": 106344.1538, "trades": 472, "taker_buy_base": 18019.24, "taker_buy_quote": 60370.2085 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 3.38, "high": 3.46, "low": 3.38, "close": 3.42, "volume": 73883.98, "close_time": 1766131199999, "quote_volume": 252234.0964, "trades": 1416, "taker_buy_base": 40722.27, "taker_buy_quote": 139083.3453 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.42, "high": 3.43, "low": 3.39, "close": 3.4, "volume": 40573.48, "close_time": 1766134799999, "quote_volume": 138149.2952, "trades": 609, "taker_buy_base": 20396.48, "taker_buy_quote": 69458.9982 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 3.39, "high": 3.4, "low": 3.37, "close": 3.37, "volume": 34013.7, "close_time": 1766138399999, "quote_volume": 114998.0121, "trades": 368, "taker_buy_base": 15205.72, "taker_buy_quote": 51403.7565 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 3.37, "high": 3.39, "low": 3.36, "close": 3.36, "volume": 45967.51, "close_time": 1766141999999, "quote_volume": 154998.7682, "trades": 474, "taker_buy_base": 20414.73, "taker_buy_quote": 68874.4177 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 3.37, "high": 3.41, "low": 3.36, "close": 3.41, "volume": 21551.48, "close_time": 1766145599999, "quote_volume": 73202.2273, "trades": 399, "taker_buy_base": 16116.62, "taker_buy_quote": 54804.4226 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.4, "high": 3.43, "low": 3.39, "close": 3.41, "volume": 53928.34, "close_time": 1766149199999, "quote_volume": 183905.1689, "trades": 764, "taker_buy_base": 18471.7, "taker_buy_quote": 63026.5889 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 3.41, "high": 3.42, "low": 3.39, "close": 3.39, "volume": 35134.01, "close_time": 1766152799999, "quote_volume": 119511.1304, "trades": 1085, "taker_buy_base": 14117.12, "taker_buy_quote": 48032.1818 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 3.39, "high": 3.46, "low": 3.38, "close": 3.42, "volume": 87348.16, "close_time": 1766156399999, "quote_volume": 297891.1299, "trades": 1449, "taker_buy_base": 53980.95, "taker_buy_quote": 184292.037 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 3.42, "high": 3.49, "low": 3.4, "close": 3.42, "volume": 96550.22, "close_time": 1766159999999, "quote_volume": 331747.8608, "trades": 2292, "taker_buy_base": 51902.67, "taker_buy_quote": 178575.6357 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.42, "high": 3.48, "low": 3.42, "close": 3.43, "volume": 65574.85, "close_time": 1766163599999, "quote_volume": 226588.3732, "trades": 1208, "taker_buy_base": 32082.15, "taker_buy_quote": 111019.4062 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 3.44, "high": 3.47, "low": 3.38, "close": 3.38, "volume": 56432.6, "close_time": 1766167199999, "quote_volume": 193386.0899, "trades": 1013, "taker_buy_base": 21117.15, "taker_buy_quote": 72412.8212 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 3.38, "high": 3.44, "low": 3.38, "close": 3.42, "volume": 23230.11, "close_time": 1766170799999, "quote_volume": 79195.6194, "trades": 509, "taker_buy_base": 13166.27, "taker_buy_quote": 44898.5229 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 3.43, "high": 3.5, "low": 3.43, "close": 3.48, "volume": 90099.56, "close_time": 1766174399999, "quote_volume": 312484.1165, "trades": 1303, "taker_buy_base": 38561.42, "taker_buy_quote": 133705.9034 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.48, "high": 3.53, "low": 3.48, "close": 3.49, "volume": 152485.49, "close_time": 1766177999999, "quote_volume": 532519.4869, "trades": 2565, "taker_buy_base": 73891.96, "taker_buy_quote": 258205.5682 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 3.49, "high": 3.49, "low": 3.45, "close": 3.46, "volume": 38924.71, "close_time": 1766181599999, "quote_volume": 135012.1487, "trades": 1017, "taker_buy_base": 24874.61, "taker_buy_quote": 86337.3468 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.46, "volume": 24771.3, "close_time": 1766185199999, "quote_volume": 85584.7322, "trades": 430, "taker_buy_base": 11966.61, "taker_buy_quote": 41358.3503 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 3.45, "high": 3.45, "low": 3.43, "close": 3.45, "volume": 12104.87, "close_time": 1766188799999, "quote_volume": 41690.6413, "trades": 253, "taker_buy_base": 7409.58, "taker_buy_quote": 25532.0013 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.45, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 22625.48, "close_time": 1766192399999, "quote_volume": 77988.705, "trades": 391, "taker_buy_base": 13036.51, "taker_buy_quote": 44955.9006 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.43, "volume": 25556.54, "close_time": 1766195999999, "quote_volume": 87770.2137, "trades": 496, "taker_buy_base": 13276.18, "taker_buy_quote": 45607.5352 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 3.42, "high": 3.43, "low": 3.41, "close": 3.42, "volume": 15526.7, "close_time": 1766199599999, "quote_volume": 53157.2499, "trades": 369, "taker_buy_base": 7527.61, "taker_buy_quote": 25776.5572 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 3.42, "high": 3.47, "low": 3.42, "close": 3.46, "volume": 62284.94, "close_time": 1766203199999, "quote_volume": 214867.3036, "trades": 794, "taker_buy_base": 39040.01, "taker_buy_quote": 134745.8716 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.46, "high": 3.46, "low": 3.43, "close": 3.43, "volume": 26235.6, "close_time": 1766206799999, "quote_volume": 90083.1924, "trades": 355, "taker_buy_base": 9308.06, "taker_buy_quote": 31979.5462 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 3.43, "high": 3.46, "low": 3.43, "close": 3.46, "volume": 43899.92, "close_time": 1766210399999, "quote_volume": 151283.274, "trades": 619, "taker_buy_base": 26455.41, "taker_buy_quote": 91196.6753 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 8907.24, "close_time": 1766213999999, "quote_volume": 30768.7729, "trades": 173, "taker_buy_base": 4266.91, "taker_buy_quote": 14752.5885 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 3.45, "high": 3.48, "low": 3.44, "close": 3.48, "volume": 22094.86, "close_time": 1766217599999, "quote_volume": 76530.7266, "trades": 426, "taker_buy_base": 11866.24, "taker_buy_quote": 41118.1932 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.48, "high": 3.52, "low": 3.48, "close": 3.49, "volume": 38755.68, "close_time": 1766221199999, "quote_volume": 135541.9831, "trades": 691, "taker_buy_base": 23273.21, "taker_buy_quote": 81474.6634 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 3.48, "high": 3.5, "low": 3.48, "close": 3.48, "volume": 39107.53, "close_time": 1766224799999, "quote_volume": 136402.0869, "trades": 644, "taker_buy_base": 21512.17, "taker_buy_quote": 75061.3207 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 3.48, "high": 3.49, "low": 3.45, "close": 3.45, "volume": 23017.44, "close_time": 1766228399999, "quote_volume": 79903.4765, "trades": 279, "taker_buy_base": 9300.63, "taker_buy_quote": 32282.3923 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 3.45, "high": 3.48, "low": 3.45, "close": 3.47, "volume": 23524.53, "close_time": 1766231999999, "quote_volume": 81417.3983, "trades": 198, "taker_buy_base": 11162.87, "taker_buy_quote": 38686.0554 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 16460.28, "close_time": 1766235599999, "quote_volume": 57104.8449, "trades": 191, "taker_buy_base": 6558.33, "taker_buy_quote": 22760.3009 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 3.46, "high": 3.48, "low": 3.43, "close": 3.44, "volume": 35020.93, "close_time": 1766239199999, "quote_volume": 120760.7342, "trades": 560, "taker_buy_base": 15976.27, "taker_buy_quote": 55143.0063 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 3.44, "high": 3.47, "low": 3.42, "close": 3.47, "volume": 37817.69, "close_time": 1766242799999, "quote_volume": 130280.4033, "trades": 606, "taker_buy_base": 20405.94, "taker_buy_quote": 70360.2268 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 3.47, "high": 3.47, "low": 3.44, "close": 3.46, "volume": 32573.19, "close_time": 1766246399999, "quote_volume": 112454.765, "trades": 632, "taker_buy_base": 15753.51, "taker_buy_quote": 54393.5769 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 18777.14, "close_time": 1766249999999, "quote_volume": 64923.0761, "trades": 211, "taker_buy_base": 9535.97, "taker_buy_quote": 32994.4562 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 3.47, "high": 3.48, "low": 3.45, "close": 3.46, "volume": 12768.78, "close_time": 1766253599999, "quote_volume": 44210.1328, "trades": 174, "taker_buy_base": 5941.73, "taker_buy_quote": 20569.8823 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 26215.07, "close_time": 1766257199999, "quote_volume": 90764.3186, "trades": 311, "taker_buy_base": 15541.77, "taker_buy_quote": 53814.8612 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.45, "volume": 30897.44, "close_time": 1766260799999, "quote_volume": 106898.5838, "trades": 357, "taker_buy_base": 6083.69, "taker_buy_quote": 21064.4603 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 10067.55, "close_time": 1766264399999, "quote_volume": 34793.8757, "trades": 176, "taker_buy_base": 5885.13, "taker_buy_quote": 20339.7595 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 3.46, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 16567.12, "close_time": 1766267999999, "quote_volume": 57583.439, "trades": 237, "taker_buy_base": 9011.47, "taker_buy_quote": 31320.6655 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 3.48, "high": 3.58, "low": 3.47, "close": 3.56, "volume": 69981.95, "close_time": 1766271599999, "quote_volume": 246385.4696, "trades": 961, "taker_buy_base": 41258.23, "taker_buy_quote": 145212.5829 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 3.55, "high": 3.58, "low": 3.54, "close": 3.55, "volume": 48362.72, "close_time": 1766275199999, "quote_volume": 171877.3705, "trades": 675, "taker_buy_base": 24876.66, "taker_buy_quote": 88497.9511 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.56, "low": 3.5, "close": 3.51, "volume": 40649.87, "close_time": 1766278799999, "quote_volume": 143538.255, "trades": 472, "taker_buy_base": 19149.24, "taker_buy_quote": 67610.9042 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 3.51, "high": 3.52, "low": 3.46, "close": 3.47, "volume": 45136.35, "close_time": 1766282399999, "quote_volume": 157630.4628, "trades": 442, "taker_buy_base": 23571.82, "taker_buy_quote": 82340.7471 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 3.46, "high": 3.48, "low": 3.41, "close": 3.42, "volume": 72292.97, "close_time": 1766285999999, "quote_volume": 248733.4653, "trades": 835, "taker_buy_base": 33251.03, "taker_buy_quote": 114476.2491 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 3.42, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 45499.47, "close_time": 1766289599999, "quote_volume": 155892.8305, "trades": 583, "taker_buy_base": 22096.39, "taker_buy_quote": 75721.8855 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.44, "high": 3.44, "low": 3.43, "close": 3.43, "volume": 14159.25, "close_time": 1766293199999, "quote_volume": 48656.1753, "trades": 229, "taker_buy_base": 6536.11, "taker_buy_quote": 22467.4161 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 3.43, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 25094.34, "close_time": 1766296799999, "quote_volume": 86528.1698, "trades": 282, "taker_buy_base": 15393.3, "taker_buy_quote": 53085.1541 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 29813.49, "close_time": 1766300399999, "quote_volume": 103072.0159, "trades": 352, "taker_buy_base": 14095.46, "taker_buy_quote": 48745.4867 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 3.45, "high": 3.46, "low": 3.44, "close": 3.44, "volume": 6631.19, "close_time": 1766303999999, "quote_volume": 22858.3542, "trades": 78, "taker_buy_base": 713.97, "taker_buy_quote": 2464.9872 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.44, "high": 3.47, "low": 3.43, "close": 3.46, "volume": 43904.8, "close_time": 1766307599999, "quote_volume": 151725.1277, "trades": 490, "taker_buy_base": 19374.06, "taker_buy_quote": 67029.0887 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 3.46, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 49048.68, "close_time": 1766311199999, "quote_volume": 169467.2068, "trades": 608, "taker_buy_base": 28315.03, "taker_buy_quote": 97850.9434 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 3.45, "high": 3.47, "low": 3.43, "close": 3.45, "volume": 43360.51, "close_time": 1766314799999, "quote_volume": 149541.571, "trades": 468, "taker_buy_base": 23327.98, "taker_buy_quote": 80494.0064 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 3.44, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 36370.52, "close_time": 1766318399999, "quote_volume": 125409.087, "trades": 601, "taker_buy_base": 18731.36, "taker_buy_quote": 64628.3308 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.45, "high": 3.47, "low": 3.41, "close": 3.41, "volume": 40220.37, "close_time": 1766321999999, "quote_volume": 138281.4471, "trades": 354, "taker_buy_base": 18237.15, "taker_buy_quote": 62808.479 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 3.42, "high": 3.42, "low": 3.31, "close": 3.32, "volume": 77946.94, "close_time": 1766325599999, "quote_volume": 261840.3755, "trades": 1138, "taker_buy_base": 34109.89, "taker_buy_quote": 114566.7881 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.31, "high": 3.36, "low": 3.31, "close": 3.34, "volume": 51425.18, "close_time": 1766329199999, "quote_volume": 171930.5171, "trades": 679, "taker_buy_base": 32303.82, "taker_buy_quote": 108031.7007 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 3.35, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 47131.86, "close_time": 1766332799999, "quote_volume": 157322.7078, "trades": 535, "taker_buy_base": 23992.9, "taker_buy_quote": 80071.4814 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.34, "high": 3.37, "low": 3.33, "close": 3.36, "volume": 22664.3, "close_time": 1766336399999, "quote_volume": 75837.0889, "trades": 301, "taker_buy_base": 12787.86, "taker_buy_quote": 42811.9132 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 3.36, "high": 3.39, "low": 3.36, "close": 3.36, "volume": 24434.33, "close_time": 1766339999999, "quote_volume": 82313.4297, "trades": 746, "taker_buy_base": 14028.12, "taker_buy_quote": 47270.9993 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 3.36, "high": 3.36, "low": 3.33, "close": 3.34, "volume": 26176.64, "close_time": 1766343599999, "quote_volume": 87505.7677, "trades": 656, "taker_buy_base": 11417.14, "taker_buy_quote": 38196.6839 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 3.35, "high": 3.37, "low": 3.34, "close": 3.36, "volume": 20240.36, "close_time": 1766347199999, "quote_volume": 67753.4348, "trades": 383, "taker_buy_base": 9353.81, "taker_buy_quote": 31335.903 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.36, "high": 3.36, "low": 3.34, "close": 3.34, "volume": 10172.76, "close_time": 1766350799999, "quote_volume": 34052.4085, "trades": 250, "taker_buy_base": 4925.9, "taker_buy_quote": 16496.971 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 3.34, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 31423.72, "close_time": 1766354399999, "quote_volume": 104748.1634, "trades": 721, "taker_buy_base": 12317.39, "taker_buy_quote": 41098.482 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 3.32, "high": 3.37, "low": 3.31, "close": 3.36, "volume": 31361.89, "close_time": 1766357999999, "quote_volume": 104793.2221, "trades": 982, "taker_buy_base": 17522.24, "taker_buy_quote": 58540.6859 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.35, "volume": 25257.58, "close_time": 1766361599999, "quote_volume": 84886.2097, "trades": 724, "taker_buy_base": 13723.0, "taker_buy_quote": 46099.4271 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.34, "high": 3.43, "low": 3.34, "close": 3.37, "volume": 51956.37, "close_time": 1766365199999, "quote_volume": 175582.2013, "trades": 1700, "taker_buy_base": 29773.53, "taker_buy_quote": 100662.9563 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 3.37, "high": 3.42, "low": 3.36, "close": 3.38, "volume": 53561.98, "close_time": 1766368799999, "quote_volume": 181673.5164, "trades": 1299, "taker_buy_base": 28316.45, "taker_buy_quote": 96029.278 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 3.37, "high": 3.38, "low": 3.33, "close": 3.36, "volume": 39081.21, "close_time": 1766372399999, "quote_volume": 130782.6957, "trades": 828, "taker_buy_base": 13149.47, "taker_buy_quote": 44062.2051 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 3.36, "high": 3.4, "low": 3.36, "close": 3.38, "volume": 25912.29, "close_time": 1766375999999, "quote_volume": 87503.7234, "trades": 599, "taker_buy_base": 9080.36, "taker_buy_quote": 30682.3097 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.38, "high": 3.41, "low": 3.36, "close": 3.4, "volume": 31825.37, "close_time": 1766379599999, "quote_volume": 107758.8154, "trades": 812, "taker_buy_base": 21576.9, "taker_buy_quote": 73069.2385 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 3.4, "high": 3.42, "low": 3.38, "close": 3.41, "volume": 41880.42, "close_time": 1766383199999, "quote_volume": 142521.2685, "trades": 680, "taker_buy_base": 27438.28, "taker_buy_quote": 93428.0898 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 3.41, "high": 3.42, "low": 3.4, "close": 3.41, "volume": 19737.12, "close_time": 1766386799999, "quote_volume": 67342.3772, "trades": 529, "taker_buy_base": 8933.43, "taker_buy_quote": 30492.5909 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 3.41, "high": 3.44, "low": 3.41, "close": 3.43, "volume": 17378.0, "close_time": 1766390399999, "quote_volume": 59506.1651, "trades": 500, "taker_buy_base": 10044.76, "taker_buy_quote": 34402.1911 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.43, "high": 3.48, "low": 3.43, "close": 3.43, "volume": 34597.34, "close_time": 1766393999999, "quote_volume": 119454.5802, "trades": 938, "taker_buy_base": 17957.03, "taker_buy_quote": 62046.1553 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.44, "volume": 22097.69, "close_time": 1766397599999, "quote_volume": 75757.6636, "trades": 523, "taker_buy_base": 12271.78, "taker_buy_quote": 42091.2159 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 12824.92, "close_time": 1766401199999, "quote_volume": 44071.9664, "trades": 417, "taker_buy_base": 6985.85, "taker_buy_quote": 24012.7168 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 3.43, "high": 3.46, "low": 3.42, "close": 3.45, "volume": 26826.61, "close_time": 1766404799999, "quote_volume": 92254.3539, "trades": 501, "taker_buy_base": 15232.59, "taker_buy_quote": 52415.3053 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 28852.17, "close_time": 1766408399999, "quote_volume": 99607.3339, "trades": 680, "taker_buy_base": 15180.29, "taker_buy_quote": 52440.636 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 3.45, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 21469.92, "close_time": 1766411999999, "quote_volume": 74037.6179, "trades": 536, "taker_buy_base": 9518.07, "taker_buy_quote": 32826.6016 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 3.45, "high": 3.49, "low": 3.44, "close": 3.46, "volume": 45693.08, "close_time": 1766415599999, "quote_volume": 158174.662, "trades": 1209, "taker_buy_base": 21723.57, "taker_buy_quote": 75260.9344 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 3.47, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 51980.93, "close_time": 1766419199999, "quote_volume": 179541.4656, "trades": 1444, "taker_buy_base": 23779.16, "taker_buy_quote": 82227.6458 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.47, "high": 3.49, "low": 3.46, "close": 3.46, "volume": 27440.49, "close_time": 1766422799999, "quote_volume": 95305.8231, "trades": 581, "taker_buy_base": 15247.17, "taker_buy_quote": 52990.4671 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.44, "volume": 15409.73, "close_time": 1766426399999, "quote_volume": 53161.6496, "trades": 342, "taker_buy_base": 6841.69, "taker_buy_quote": 23606.491 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 3.44, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 16779.57, "close_time": 1766429999999, "quote_volume": 57987.3826, "trades": 350, "taker_buy_base": 6869.56, "taker_buy_quote": 23745.8143 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 3.45, "high": 3.45, "low": 3.38, "close": 3.39, "volume": 49966.86, "close_time": 1766433599999, "quote_volume": 170750.8174, "trades": 1128, "taker_buy_base": 21803.44, "taker_buy_quote": 74619.3742 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.39, "high": 3.41, "low": 3.38, "close": 3.39, "volume": 36360.83, "close_time": 1766437199999, "quote_volume": 123267.2169, "trades": 996, "taker_buy_base": 19365.15, "taker_buy_quote": 65653.6431 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 3.39, "high": 3.41, "low": 3.38, "close": 3.4, "volume": 25131.29, "close_time": 1766440799999, "quote_volume": 85459.9788, "trades": 560, "taker_buy_base": 20194.2, "taker_buy_quote": 68690.5198 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 3.4, "high": 3.44, "low": 3.38, "close": 3.44, "volume": 27649.01, "close_time": 1766444399999, "quote_volume": 94354.104, "trades": 699, "taker_buy_base": 12839.0, "taker_buy_quote": 43825.0106 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 3.44, "high": 3.44, "low": 3.4, "close": 3.41, "volume": 29700.11, "close_time": 1766447999999, "quote_volume": 101432.4304, "trades": 627, "taker_buy_base": 10591.61, "taker_buy_quote": 36231.71 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.45, "low": 3.4, "close": 3.45, "volume": 30158.83, "close_time": 1766451599999, "quote_volume": 103424.8786, "trades": 666, "taker_buy_base": 17793.44, "taker_buy_quote": 61008.7229 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.43, "volume": 15749.49, "close_time": 1766455199999, "quote_volume": 54133.5735, "trades": 384, "taker_buy_base": 8609.72, "taker_buy_quote": 29609.2258 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 3.42, "high": 3.45, "low": 3.4, "close": 3.42, "volume": 27080.47, "close_time": 1766458799999, "quote_volume": 92753.3518, "trades": 730, "taker_buy_base": 11688.25, "taker_buy_quote": 40078.4368 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 3.42, "high": 3.42, "low": 3.39, "close": 3.41, "volume": 16325.07, "close_time": 1766462399999, "quote_volume": 55627.2652, "trades": 396, "taker_buy_base": 8871.74, "taker_buy_quote": 30237.2327 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.4, "high": 3.41, "low": 3.39, "close": 3.39, "volume": 21668.38, "close_time": 1766465999999, "quote_volume": 73572.853, "trades": 552, "taker_buy_base": 11369.22, "taker_buy_quote": 38606.2322 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 3.39, "high": 3.39, "low": 3.36, "close": 3.37, "volume": 35419.47, "close_time": 1766469599999, "quote_volume": 119491.8063, "trades": 692, "taker_buy_base": 21617.55, "taker_buy_quote": 72937.2376 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 3.37, "high": 3.38, "low": 3.34, "close": 3.35, "volume": 39599.39, "close_time": 1766473199999, "quote_volume": 133073.0848, "trades": 839, "taker_buy_base": 18864.47, "taker_buy_quote": 63441.4628 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.36, "volume": 19336.17, "close_time": 1766476799999, "quote_volume": 64765.7249, "trades": 414, "taker_buy_base": 11338.43, "taker_buy_quote": 37981.2518 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.36, "high": 3.38, "low": 3.34, "close": 3.36, "volume": 17656.35, "close_time": 1766480399999, "quote_volume": 59351.4088, "trades": 409, "taker_buy_base": 7865.51, "taker_buy_quote": 26444.7569 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 3.36, "high": 3.36, "low": 3.34, "close": 3.36, "volume": 28166.41, "close_time": 1766483999999, "quote_volume": 94451.7314, "trades": 603, "taker_buy_base": 12152.4, "taker_buy_quote": 40737.0962 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 3.36, "high": 3.38, "low": 3.35, "close": 3.38, "volume": 9272.3, "close_time": 1766487599999, "quote_volume": 31237.8332, "trades": 200, "taker_buy_base": 6184.4, "taker_buy_quote": 20845.4277 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 3.38, "high": 3.39, "low": 3.37, "close": 3.38, "volume": 22939.97, "close_time": 1766491199999, "quote_volume": 77486.3675, "trades": 479, "taker_buy_base": 8610.25, "taker_buy_quote": 29090.9521 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.37, "high": 3.37, "low": 3.33, "close": 3.35, "volume": 40388.11, "close_time": 1766494799999, "quote_volume": 135266.5693, "trades": 996, "taker_buy_base": 18510.93, "taker_buy_quote": 62001.1062 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 3.35, "high": 3.36, "low": 3.31, "close": 3.34, "volume": 41329.33, "close_time": 1766498399999, "quote_volume": 138149.1513, "trades": 1029, "taker_buy_base": 21733.9, "taker_buy_quote": 72700.1799 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 3.34, "high": 3.36, "low": 3.27, "close": 3.3, "volume": 81698.85, "close_time": 1766501999999, "quote_volume": 271383.7339, "trades": 1843, "taker_buy_base": 38183.0, "taker_buy_quote": 127094.1034 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 3.31, "high": 3.34, "low": 3.29, "close": 3.33, "volume": 37980.27, "close_time": 1766505599999, "quote_volume": 126144.5017, "trades": 1053, "taker_buy_base": 21964.54, "taker_buy_quote": 72934.1358 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.33, "high": 3.39, "low": 3.32, "close": 3.38, "volume": 50080.92, "close_time": 1766509199999, "quote_volume": 168544.3345, "trades": 906, "taker_buy_base": 25151.08, "taker_buy_quote": 84632.8498 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 3.38, "high": 3.42, "low": 3.36, "close": 3.36, "volume": 53164.79, "close_time": 1766512799999, "quote_volume": 180699.8138, "trades": 841, "taker_buy_base": 26554.96, "taker_buy_quote": 90295.4111 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 3.36, "high": 3.45, "low": 3.36, "close": 3.45, "volume": 28575.29, "close_time": 1766516399999, "quote_volume": 97495.7082, "trades": 549, "taker_buy_base": 16420.92, "taker_buy_quote": 56121.857 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 3.45, "high": 3.45, "low": 3.42, "close": 3.43, "volume": 34227.52, "close_time": 1766519999999, "quote_volume": 117591.4092, "trades": 838, "taker_buy_base": 15248.0, "taker_buy_quote": 52404.0858 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.44, "high": 3.5, "low": 3.44, "close": 3.45, "volume": 46082.85, "close_time": 1766523599999, "quote_volume": 159828.645, "trades": 1060, "taker_buy_base": 23101.92, "taker_buy_quote": 80110.9806 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 12106.0, "close_time": 1766527199999, "quote_volume": 41751.8885, "trades": 258, "taker_buy_base": 5105.08, "taker_buy_quote": 17627.1563 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 3.44, "high": 3.45, "low": 3.4, "close": 3.42, "volume": 21264.2, "close_time": 1766530799999, "quote_volume": 72668.4166, "trades": 466, "taker_buy_base": 9559.54, "taker_buy_quote": 32652.1313 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 3.41, "high": 3.42, "low": 3.4, "close": 3.41, "volume": 16801.95, "close_time": 1766534399999, "quote_volume": 57257.2917, "trades": 348, "taker_buy_base": 6544.02, "taker_buy_quote": 22310.8017 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.43, "low": 3.4, "close": 3.42, "volume": 18667.45, "close_time": 1766537999999, "quote_volume": 63756.0887, "trades": 485, "taker_buy_base": 9625.47, "taker_buy_quote": 32870.6225 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 3.43, "high": 3.44, "low": 3.38, "close": 3.39, "volume": 26643.58, "close_time": 1766541599999, "quote_volume": 90891.8092, "trades": 508, "taker_buy_base": 9412.72, "taker_buy_quote": 32121.1806 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 3.39, "high": 3.4, "low": 3.33, "close": 3.34, "volume": 46450.2, "close_time": 1766545199999, "quote_volume": 155893.0642, "trades": 645, "taker_buy_base": 22276.77, "taker_buy_quote": 74755.2448 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 3.33, "high": 3.37, "low": 3.32, "close": 3.36, "volume": 29412.91, "close_time": 1766548799999, "quote_volume": 98171.8977, "trades": 528, "taker_buy_base": 17916.83, "taker_buy_quote": 59813.8791 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.37, "high": 3.39, "low": 3.34, "close": 3.34, "volume": 13387.7, "close_time": 1766552399999, "quote_volume": 45078.8373, "trades": 320, "taker_buy_base": 5406.48, "taker_buy_quote": 18220.4003 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 3.34, "high": 3.36, "low": 3.33, "close": 3.34, "volume": 16394.7, "close_time": 1766555999999, "quote_volume": 54772.9471, "trades": 434, "taker_buy_base": 6645.99, "taker_buy_quote": 22226.7008 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 3.33, "high": 3.36, "low": 3.32, "close": 3.35, "volume": 10721.33, "close_time": 1766559599999, "quote_volume": 35838.818, "trades": 305, "taker_buy_base": 4900.34, "taker_buy_quote": 16396.6325 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.34, "volume": 10511.86, "close_time": 1766563199999, "quote_volume": 35227.1295, "trades": 160, "taker_buy_base": 1919.9, "taker_buy_quote": 6448.1134 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.34, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 16319.65, "close_time": 1766566799999, "quote_volume": 54293.3317, "trades": 431, "taker_buy_base": 8091.74, "taker_buy_quote": 26920.2486 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 3.33, "high": 3.34, "low": 3.32, "close": 3.33, "volume": 19292.18, "close_time": 1766570399999, "quote_volume": 64271.6918, "trades": 456, "taker_buy_base": 10372.05, "taker_buy_quote": 34574.2754 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 3.34, "high": 3.34, "low": 3.33, "close": 3.33, "volume": 10535.6, "close_time": 1766573999999, "quote_volume": 35157.0436, "trades": 185, "taker_buy_base": 4328.77, "taker_buy_quote": 14447.3664 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 3.33, "high": 3.35, "low": 3.33, "close": 3.34, "volume": 13289.65, "close_time": 1766577599999, "quote_volume": 44425.731, "trades": 158, "taker_buy_base": 7619.08, "taker_buy_quote": 25480.1535 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.34, "high": 3.37, "low": 3.32, "close": 3.36, "volume": 28738.56, "close_time": 1766581199999, "quote_volume": 96045.519, "trades": 614, "taker_buy_base": 14981.19, "taker_buy_quote": 50078.849 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 3.37, "high": 3.37, "low": 3.33, "close": 3.34, "volume": 26086.16, "close_time": 1766584799999, "quote_volume": 87130.639, "trades": 399, "taker_buy_base": 10957.74, "taker_buy_quote": 36628.1302 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 3.34, "high": 3.36, "low": 3.29, "close": 3.34, "volume": 45149.74, "close_time": 1766588399999, "quote_volume": 150514.1747, "trades": 1118, "taker_buy_base": 21599.76, "taker_buy_quote": 72070.1403 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 3.34, "high": 3.38, "low": 3.33, "close": 3.37, "volume": 36161.78, "close_time": 1766591999999, "quote_volume": 121515.5117, "trades": 639, "taker_buy_base": 19350.78, "taker_buy_quote": 65038.253 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.38, "high": 3.39, "low": 3.34, "close": 3.37, "volume": 62765.49, "close_time": 1766595599999, "quote_volume": 211379.8937, "trades": 921, "taker_buy_base": 29920.28, "taker_buy_quote": 100791.0155 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 3.38, "high": 3.38, "low": 3.35, "close": 3.36, "volume": 9938.49, "close_time": 1766599199999, "quote_volume": 33518.2118, "trades": 246, "taker_buy_base": 4957.27, "taker_buy_quote": 16739.9007 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 3.36, "high": 3.37, "low": 3.35, "close": 3.37, "volume": 12383.88, "close_time": 1766602799999, "quote_volume": 41622.7091, "trades": 208, "taker_buy_base": 7075.95, "taker_buy_quote": 23801.5679 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 3.37, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 18237.76, "close_time": 1766606399999, "quote_volume": 61517.829, "trades": 363, "taker_buy_base": 10114.83, "taker_buy_quote": 34134.5989 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.39, "high": 3.4, "low": 3.38, "close": 3.39, "volume": 17386.57, "close_time": 1766609999999, "quote_volume": 58996.3032, "trades": 324, "taker_buy_base": 9100.55, "taker_buy_quote": 30892.1817 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 3.4, "high": 3.41, "low": 3.39, "close": 3.41, "volume": 23706.14, "close_time": 1766613599999, "quote_volume": 80680.9368, "trades": 289, "taker_buy_base": 15560.38, "taker_buy_quote": 52988.7285 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 3.41, "high": 3.44, "low": 3.4, "close": 3.43, "volume": 14987.68, "close_time": 1766617199999, "quote_volume": 51272.9745, "trades": 354, "taker_buy_base": 9663.79, "taker_buy_quote": 33055.2982 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 3.44, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 19330.38, "close_time": 1766620799999, "quote_volume": 66124.6983, "trades": 390, "taker_buy_base": 8600.42, "taker_buy_quote": 29433.9212 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 20003.79, "close_time": 1766624399999, "quote_volume": 68601.1813, "trades": 304, "taker_buy_base": 9076.14, "taker_buy_quote": 31140.4516 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 3.42, "high": 3.46, "low": 3.42, "close": 3.44, "volume": 35593.81, "close_time": 1766627999999, "quote_volume": 122441.0217, "trades": 712, "taker_buy_base": 20405.8, "taker_buy_quote": 70196.9032 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 3.43, "high": 3.49, "low": 3.43, "close": 3.48, "volume": 34806.08, "close_time": 1766631599999, "quote_volume": 120433.7222, "trades": 600, "taker_buy_base": 16467.66, "taker_buy_quote": 56980.2914 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 3.49, "high": 3.49, "low": 3.47, "close": 3.49, "volume": 28916.13, "close_time": 1766635199999, "quote_volume": 100790.3147, "trades": 340, "taker_buy_base": 16288.24, "taker_buy_quote": 56790.1035 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.48, "high": 3.49, "low": 3.46, "close": 3.48, "volume": 44553.34, "close_time": 1766638799999, "quote_volume": 154994.0531, "trades": 472, "taker_buy_base": 22115.04, "taker_buy_quote": 76941.3407 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 9063.07, "close_time": 1766642399999, "quote_volume": 31494.3797, "trades": 126, "taker_buy_base": 7232.76, "taker_buy_quote": 25148.4161 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 3.47, "high": 3.52, "low": 3.46, "close": 3.52, "volume": 29675.85, "close_time": 1766645999999, "quote_volume": 103559.2561, "trades": 401, "taker_buy_base": 20125.52, "taker_buy_quote": 70344.7473 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 3.52, "high": 3.53, "low": 3.49, "close": 3.5, "volume": 29170.62, "close_time": 1766649599999, "quote_volume": 102128.1338, "trades": 346, "taker_buy_base": 12011.34, "taker_buy_quote": 42021.8 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.5, "high": 3.52, "low": 3.45, "close": 3.47, "volume": 63504.71, "close_time": 1766653199999, "quote_volume": 221146.125, "trades": 961, "taker_buy_base": 23652.9, "taker_buy_quote": 82446.2626 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 3.48, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 51157.84, "close_time": 1766656799999, "quote_volume": 177900.1298, "trades": 519, "taker_buy_base": 30371.15, "taker_buy_quote": 105647.0024 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 3.47, "high": 3.48, "low": 3.43, "close": 3.45, "volume": 36073.45, "close_time": 1766660399999, "quote_volume": 124539.703, "trades": 546, "taker_buy_base": 10422.18, "taker_buy_quote": 36004.1396 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 3.45, "high": 3.47, "low": 3.45, "close": 3.45, "volume": 26564.18, "close_time": 1766663999999, "quote_volume": 91892.9381, "trades": 494, "taker_buy_base": 12750.23, "taker_buy_quote": 44118.3339 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.46, "high": 3.48, "low": 3.45, "close": 3.46, "volume": 17763.67, "close_time": 1766667599999, "quote_volume": 61566.7575, "trades": 307, "taker_buy_base": 5588.17, "taker_buy_quote": 19380.2016 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 15247.26, "close_time": 1766671199999, "quote_volume": 52728.6586, "trades": 431, "taker_buy_base": 7869.59, "taker_buy_quote": 27221.9842 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 3.46, "high": 3.47, "low": 3.43, "close": 3.44, "volume": 22168.44, "close_time": 1766674799999, "quote_volume": 76380.8705, "trades": 270, "taker_buy_base": 10219.03, "taker_buy_quote": 35218.2081 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 3.44, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 81741.3, "close_time": 1766678399999, "quote_volume": 282793.6495, "trades": 817, "taker_buy_base": 47374.49, "taker_buy_quote": 163828.0278 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.48, "high": 3.49, "low": 3.44, "close": 3.45, "volume": 56683.08, "close_time": 1766681999999, "quote_volume": 196862.6493, "trades": 703, "taker_buy_base": 22677.16, "taker_buy_quote": 78765.0113 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.47, "volume": 26213.71, "close_time": 1766685599999, "quote_volume": 90500.0348, "trades": 405, "taker_buy_base": 13308.67, "taker_buy_quote": 45965.6264 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 3.47, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 36987.36, "close_time": 1766689199999, "quote_volume": 128230.5306, "trades": 490, "taker_buy_base": 20364.85, "taker_buy_quote": 70616.2701 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.48, "volume": 18972.03, "close_time": 1766692799999, "quote_volume": 65838.6402, "trades": 234, "taker_buy_base": 9642.97, "taker_buy_quote": 33470.7228 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.47, "high": 3.48, "low": 3.45, "close": 3.46, "volume": 42320.59, "close_time": 1766696399999, "quote_volume": 146656.5698, "trades": 724, "taker_buy_base": 21364.24, "taker_buy_quote": 74059.2473 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 6188.62, "close_time": 1766699999999, "quote_volume": 21391.669, "trades": 94, "taker_buy_base": 3254.49, "taker_buy_quote": 11256.5746 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 3.45, "high": 3.45, "low": 3.34, "close": 3.37, "volume": 79063.11, "close_time": 1766703599999, "quote_volume": 268794.1876, "trades": 1144, "taker_buy_base": 32095.79, "taker_buy_quote": 109048.101 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.36, "high": 3.4, "low": 3.33, "close": 3.34, "volume": 49021.02, "close_time": 1766707199999, "quote_volume": 164608.5748, "trades": 979, "taker_buy_base": 22732.98, "taker_buy_quote": 76511.9798 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.34, "high": 3.38, "low": 3.34, "close": 3.36, "volume": 55905.2, "close_time": 1766710799999, "quote_volume": 188158.7447, "trades": 1134, "taker_buy_base": 31864.32, "taker_buy_quote": 107231.5674 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 3.37, "high": 3.41, "low": 3.37, "close": 3.39, "volume": 40843.41, "close_time": 1766714399999, "quote_volume": 138569.7863, "trades": 554, "taker_buy_base": 24750.28, "taker_buy_quote": 83925.6695 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 3.4, "high": 3.5, "low": 3.4, "close": 3.46, "volume": 70411.68, "close_time": 1766717999999, "quote_volume": 244346.5559, "trades": 1591, "taker_buy_base": 35236.35, "taker_buy_quote": 122124.7222 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 3.47, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 43645.5, "close_time": 1766721599999, "quote_volume": 151112.2152, "trades": 895, "taker_buy_base": 24075.12, "taker_buy_quote": 83362.5291 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.46, "high": 3.48, "low": 3.45, "close": 3.48, "volume": 14984.11, "close_time": 1766725199999, "quote_volume": 51862.2135, "trades": 390, "taker_buy_base": 6904.38, "taker_buy_quote": 23889.3319 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 3.48, "high": 3.48, "low": 3.45, "close": 3.48, "volume": 18630.46, "close_time": 1766728799999, "quote_volume": 64526.7208, "trades": 315, "taker_buy_base": 9253.83, "taker_buy_quote": 32056.87 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 3.48, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 24459.03, "close_time": 1766732399999, "quote_volume": 85030.624, "trades": 448, "taker_buy_base": 11857.22, "taker_buy_quote": 41248.9686 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 3.47, "high": 3.49, "low": 3.43, "close": 3.43, "volume": 19522.71, "close_time": 1766735999999, "quote_volume": 67548.9929, "trades": 435, "taker_buy_base": 11014.3, "taker_buy_quote": 38107.6788 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 17290.44, "close_time": 1766739599999, "quote_volume": 59530.2675, "trades": 222, "taker_buy_base": 9767.28, "taker_buy_quote": 33666.0936 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 3.44, "high": 3.48, "low": 3.44, "close": 3.48, "volume": 11123.91, "close_time": 1766743199999, "quote_volume": 38545.2516, "trades": 396, "taker_buy_base": 7996.68, "taker_buy_quote": 27716.2956 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 3.48, "high": 3.48, "low": 3.45, "close": 3.47, "volume": 12451.03, "close_time": 1766746799999, "quote_volume": 43109.0179, "trades": 227, "taker_buy_base": 4939.12, "taker_buy_quote": 17104.3425 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 33926.74, "close_time": 1766750399999, "quote_volume": 117750.8141, "trades": 413, "taker_buy_base": 15513.73, "taker_buy_quote": 53878.402 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.47, "high": 3.47, "low": 3.46, "close": 3.46, "volume": 17531.92, "close_time": 1766753999999, "quote_volume": 60830.3229, "trades": 448, "taker_buy_base": 8803.22, "taker_buy_quote": 30547.1734 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 3.46, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 15781.21, "close_time": 1766757599999, "quote_volume": 54737.1868, "trades": 314, "taker_buy_base": 6896.11, "taker_buy_quote": 23927.6389 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 3.46, "high": 3.47, "low": 3.4, "close": 3.41, "volume": 57199.89, "close_time": 1766761199999, "quote_volume": 196644.8364, "trades": 1231, "taker_buy_base": 28036.68, "taker_buy_quote": 96336.353 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 3.41, "high": 3.42, "low": 3.37, "close": 3.41, "volume": 59912.22, "close_time": 1766764799999, "quote_volume": 203453.2858, "trades": 1310, "taker_buy_base": 26420.25, "taker_buy_quote": 89742.129 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.41, "high": 3.42, "low": 3.39, "close": 3.39, "volume": 14493.15, "close_time": 1766768399999, "quote_volume": 49432.301, "trades": 405, "taker_buy_base": 8247.39, "taker_buy_quote": 28132.1628 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 3.39, "high": 3.42, "low": 3.39, "close": 3.42, "volume": 26437.84, "close_time": 1766771999999, "quote_volume": 90044.0709, "trades": 598, "taker_buy_base": 13010.15, "taker_buy_quote": 44379.4932 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 3.42, "high": 3.44, "low": 3.41, "close": 3.44, "volume": 20210.97, "close_time": 1766775599999, "quote_volume": 69220.1145, "trades": 501, "taker_buy_base": 12736.76, "taker_buy_quote": 43629.7326 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 3.44, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 20627.72, "close_time": 1766779199999, "quote_volume": 70658.9367, "trades": 387, "taker_buy_base": 7270.94, "taker_buy_quote": 24927.3854 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 56518.77, "close_time": 1766782799999, "quote_volume": 193776.827, "trades": 288, "taker_buy_base": 47094.15, "taker_buy_quote": 161518.6764 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 11572.97, "close_time": 1766786399999, "quote_volume": 39712.5841, "trades": 164, "taker_buy_base": 6835.83, "taker_buy_quote": 23459.6669 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 3.43, "high": 3.43, "low": 3.41, "close": 3.41, "volume": 7559.91, "close_time": 1766789999999, "quote_volume": 25841.4606, "trades": 154, "taker_buy_base": 3249.45, "taker_buy_quote": 11115.6127 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 3.42, "high": 3.42, "low": 3.41, "close": 3.42, "volume": 14551.63, "close_time": 1766793599999, "quote_volume": 49671.3887, "trades": 184, "taker_buy_base": 8968.32, "taker_buy_quote": 30611.457 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.43, "low": 3.4, "close": 3.43, "volume": 27461.98, "close_time": 1766797199999, "quote_volume": 93844.4066, "trades": 419, "taker_buy_base": 15995.23, "taker_buy_quote": 54743.7358 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.44, "volume": 10354.83, "close_time": 1766800799999, "quote_volume": 35538.1392, "trades": 124, "taker_buy_base": 7043.17, "taker_buy_quote": 24187.1173 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 3.44, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 12283.59, "close_time": 1766804399999, "quote_volume": 42354.4954, "trades": 245, "taker_buy_base": 6617.87, "taker_buy_quote": 22828.8565 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 3.46, "high": 3.5, "low": 3.45, "close": 3.48, "volume": 34411.69, "close_time": 1766807999999, "quote_volume": 119707.6151, "trades": 589, "taker_buy_base": 18019.07, "taker_buy_quote": 62671.8423 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 23980.55, "close_time": 1766811599999, "quote_volume": 83204.4756, "trades": 402, "taker_buy_base": 9092.55, "taker_buy_quote": 31555.7413 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.45, "volume": 5286.95, "close_time": 1766815199999, "quote_volume": 18280.8096, "trades": 95, "taker_buy_base": 2468.46, "taker_buy_quote": 8544.563 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 3.45, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 9924.88, "close_time": 1766818799999, "quote_volume": 34243.0248, "trades": 154, "taker_buy_base": 3723.25, "taker_buy_quote": 12848.6858 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 17444.96, "close_time": 1766822399999, "quote_volume": 60201.2064, "trades": 370, "taker_buy_base": 10246.47, "taker_buy_quote": 35366.4159 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.44, "volume": 18308.48, "close_time": 1766825999999, "quote_volume": 63262.638, "trades": 283, "taker_buy_base": 8853.57, "taker_buy_quote": 30662.868 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 3.45, "high": 3.45, "low": 3.43, "close": 3.43, "volume": 28675.67, "close_time": 1766829599999, "quote_volume": 98763.2525, "trades": 354, "taker_buy_base": 13438.28, "taker_buy_quote": 46305.716 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.44, "volume": 33370.05, "close_time": 1766833199999, "quote_volume": 114354.5582, "trades": 493, "taker_buy_base": 18588.28, "taker_buy_quote": 63715.1519 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 3.45, "high": 3.49, "low": 3.44, "close": 3.48, "volume": 53112.75, "close_time": 1766836799999, "quote_volume": 184009.2887, "trades": 645, "taker_buy_base": 24951.21, "taker_buy_quote": 86404.2816 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 27765.35, "close_time": 1766840399999, "quote_volume": 96396.6181, "trades": 394, "taker_buy_base": 13418.81, "taker_buy_quote": 46606.7585 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 13317.2, "close_time": 1766843999999, "quote_volume": 46137.2252, "trades": 269, "taker_buy_base": 6089.64, "taker_buy_quote": 21101.7884 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 3.46, "high": 3.48, "low": 3.45, "close": 3.48, "volume": 36156.62, "close_time": 1766847599999, "quote_volume": 125211.2745, "trades": 661, "taker_buy_base": 20532.95, "taker_buy_quote": 71136.1586 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 3.48, "high": 3.5, "low": 3.47, "close": 3.48, "volume": 32046.74, "close_time": 1766851199999, "quote_volume": 111692.9712, "trades": 510, "taker_buy_base": 14189.32, "taker_buy_quote": 49456.8022 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.49, "high": 3.5, "low": 3.47, "close": 3.47, "volume": 44446.42, "close_time": 1766854799999, "quote_volume": 154924.6306, "trades": 793, "taker_buy_base": 16738.12, "taker_buy_quote": 58384.0682 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 3.47, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 27668.37, "close_time": 1766858399999, "quote_volume": 96243.6585, "trades": 472, "taker_buy_base": 16123.39, "taker_buy_quote": 56109.1122 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.48, "volume": 9742.14, "close_time": 1766861999999, "quote_volume": 33810.5561, "trades": 215, "taker_buy_base": 3900.62, "taker_buy_quote": 13540.5694 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 3.48, "high": 3.49, "low": 3.46, "close": 3.49, "volume": 15843.83, "close_time": 1766865599999, "quote_volume": 55049.4558, "trades": 226, "taker_buy_base": 10251.75, "taker_buy_quote": 35648.8144 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.49, "high": 3.5, "low": 3.47, "close": 3.48, "volume": 16318.83, "close_time": 1766869199999, "quote_volume": 56948.5403, "trades": 463, "taker_buy_base": 8350.61, "taker_buy_quote": 29155.6412 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 3.48, "high": 3.55, "low": 3.48, "close": 3.54, "volume": 55372.61, "close_time": 1766872799999, "quote_volume": 194969.1619, "trades": 992, "taker_buy_base": 33852.49, "taker_buy_quote": 119181.2166 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 3.55, "high": 3.65, "low": 3.54, "close": 3.62, "volume": 179350.49, "close_time": 1766876399999, "quote_volume": 646076.0074, "trades": 3143, "taker_buy_base": 108917.67, "taker_buy_quote": 392455.3303 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 3.62, "high": 3.66, "low": 3.6, "close": 3.63, "volume": 78022.45, "close_time": 1766879999999, "quote_volume": 283250.9877, "trades": 1481, "taker_buy_base": 45410.75, "taker_buy_quote": 164916.276 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.62, "high": 3.64, "low": 3.6, "close": 3.61, "volume": 37361.45, "close_time": 1766883599999, "quote_volume": 135221.4929, "trades": 703, "taker_buy_base": 17713.52, "taker_buy_quote": 64118.8584 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 3.61, "high": 3.62, "low": 3.58, "close": 3.59, "volume": 39062.9, "close_time": 1766887199999, "quote_volume": 140396.6626, "trades": 547, "taker_buy_base": 16673.92, "taker_buy_quote": 59939.754 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 3.59, "high": 3.66, "low": 3.59, "close": 3.65, "volume": 38588.01, "close_time": 1766890799999, "quote_volume": 140058.4637, "trades": 553, "taker_buy_base": 21662.86, "taker_buy_quote": 78581.1987 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 3.65, "high": 3.65, "low": 3.61, "close": 3.64, "volume": 35245.75, "close_time": 1766894399999, "quote_volume": 127874.5664, "trades": 713, "taker_buy_base": 16930.12, "taker_buy_quote": 61448.7833 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.64, "high": 3.64, "low": 3.62, "close": 3.64, "volume": 19260.02, "close_time": 1766897999999, "quote_volume": 70014.7356, "trades": 299, "taker_buy_base": 11430.52, "taker_buy_quote": 41569.9513 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 3.64, "high": 3.67, "low": 3.62, "close": 3.63, "volume": 54427.67, "close_time": 1766901599999, "quote_volume": 198624.9575, "trades": 896, "taker_buy_base": 26874.38, "taker_buy_quote": 98081.9717 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 3.64, "high": 3.7, "low": 3.61, "close": 3.7, "volume": 68217.1, "close_time": 1766905199999, "quote_volume": 249454.3898, "trades": 1029, "taker_buy_base": 43474.36, "taker_buy_quote": 159165.0823 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 3.69, "high": 3.81, "low": 3.69, "close": 3.76, "volume": 209049.4, "close_time": 1766908799999, "quote_volume": 786458.5722, "trades": 4449, "taker_buy_base": 118688.02, "taker_buy_quote": 446592.2905 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.76, "high": 3.77, "low": 3.7, "close": 3.72, "volume": 56383.71, "close_time": 1766912399999, "quote_volume": 210950.0246, "trades": 1564, "taker_buy_base": 29137.02, "taker_buy_quote": 109106.9407 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 3.72, "high": 3.85, "low": 3.72, "close": 3.76, "volume": 337746.09, "close_time": 1766915999999, "quote_volume": 1279492.5531, "trades": 6500, "taker_buy_base": 167630.48, "taker_buy_quote": 634254.5238 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 3.77, "high": 3.78, "low": 3.74, "close": 3.74, "volume": 38762.29, "close_time": 1766919599999, "quote_volume": 145601.02, "trades": 726, "taker_buy_base": 22187.27, "taker_buy_quote": 83394.2426 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 3.74, "high": 3.8, "low": 3.73, "close": 3.8, "volume": 51190.75, "close_time": 1766923199999, "quote_volume": 192596.6576, "trades": 1050, "taker_buy_base": 26887.44, "taker_buy_quote": 101282.3884 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.8, "high": 3.81, "low": 3.67, "close": 3.7, "volume": 112682.39, "close_time": 1766926799999, "quote_volume": 422374.7685, "trades": 1894, "taker_buy_base": 48745.86, "taker_buy_quote": 183098.6891 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 3.69, "high": 3.72, "low": 3.69, "close": 3.7, "volume": 26756.41, "close_time": 1766930399999, "quote_volume": 99076.6718, "trades": 496, "taker_buy_base": 12082.67, "taker_buy_quote": 44754.6763 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 3.71, "high": 3.76, "low": 3.7, "close": 3.75, "volume": 60251.55, "close_time": 1766933999999, "quote_volume": 224337.2704, "trades": 1013, "taker_buy_base": 29507.5, "taker_buy_quote": 109927.9206 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 3.75, "high": 3.76, "low": 3.72, "close": 3.74, "volume": 30688.6, "close_time": 1766937599999, "quote_volume": 114674.6539, "trades": 876, "taker_buy_base": 13149.85, "taker_buy_quote": 49165.6186 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.74, "high": 3.75, "low": 3.71, "close": 3.75, "volume": 34978.25, "close_time": 1766941199999, "quote_volume": 130392.5617, "trades": 637, "taker_buy_base": 13192.21, "taker_buy_quote": 49245.8793 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 3.74, "high": 3.79, "low": 3.72, "close": 3.73, "volume": 36627.07, "close_time": 1766944799999, "quote_volume": 137271.5966, "trades": 815, "taker_buy_base": 19389.49, "taker_buy_quote": 72656.7769 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 3.73, "high": 3.73, "low": 3.66, "close": 3.68, "volume": 73448.11, "close_time": 1766948399999, "quote_volume": 271626.9998, "trades": 1627, "taker_buy_base": 28811.92, "taker_buy_quote": 106634.2018 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 3.68, "high": 3.7, "low": 3.66, "close": 3.66, "volume": 32809.04, "close_time": 1766951999999, "quote_volume": 120743.554, "trades": 836, "taker_buy_base": 13922.74, "taker_buy_quote": 51232.9483 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.66, "high": 3.68, "low": 3.65, "close": 3.68, "volume": 31092.23, "close_time": 1766955599999, "quote_volume": 114029.3412, "trades": 845, "taker_buy_base": 17992.75, "taker_buy_quote": 66001.4374 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 3.67, "high": 3.69, "low": 3.66, "close": 3.69, "volume": 46630.0, "close_time": 1766959199999, "quote_volume": 171553.7993, "trades": 1214, "taker_buy_base": 31923.99, "taker_buy_quote": 117499.6129 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 3.69, "high": 3.72, "low": 3.67, "close": 3.68, "volume": 52367.53, "close_time": 1766962799999, "quote_volume": 193320.8617, "trades": 1422, "taker_buy_base": 22855.17, "taker_buy_quote": 84410.8642 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 3.69, "high": 3.69, "low": 3.65, "close": 3.68, "volume": 36696.14, "close_time": 1766966399999, "quote_volume": 134586.56, "trades": 921, "taker_buy_base": 17539.05, "taker_buy_quote": 64394.4167 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.69, "high": 3.72, "low": 3.66, "close": 3.7, "volume": 38945.81, "close_time": 1766969999999, "quote_volume": 143649.1871, "trades": 935, "taker_buy_base": 19659.65, "taker_buy_quote": 72569.0241 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 3.71, "high": 3.73, "low": 3.66, "close": 3.7, "volume": 39804.68, "close_time": 1766973599999, "quote_volume": 147328.6108, "trades": 990, "taker_buy_base": 24875.15, "taker_buy_quote": 92183.0143 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 3.71, "high": 3.74, "low": 3.67, "close": 3.68, "volume": 55281.49, "close_time": 1766977199999, "quote_volume": 204563.5891, "trades": 1525, "taker_buy_base": 25699.25, "taker_buy_quote": 95053.1783 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 3.68, "high": 3.73, "low": 3.67, "close": 3.72, "volume": 45755.27, "close_time": 1766980799999, "quote_volume": 169472.818, "trades": 1135, "taker_buy_base": 25025.07, "taker_buy_quote": 92612.8071 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.72, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 47172.55, "close_time": 1766984399999, "quote_volume": 176040.8166, "trades": 1032, "taker_buy_base": 24777.44, "taker_buy_quote": 92505.0477 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 3.73, "high": 3.74, "low": 3.69, "close": 3.72, "volume": 30472.85, "close_time": 1766987999999, "quote_volume": 113157.588, "trades": 621, "taker_buy_base": 14935.48, "taker_buy_quote": 55520.1955 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 3.71, "high": 3.73, "low": 3.69, "close": 3.69, "volume": 27192.09, "close_time": 1766991599999, "quote_volume": 100858.0188, "trades": 665, "taker_buy_base": 12289.72, "taker_buy_quote": 45624.2398 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 3.69, "high": 3.7, "low": 3.66, "close": 3.68, "volume": 21260.25, "close_time": 1766995199999, "quote_volume": 78137.8076, "trades": 673, "taker_buy_base": 8053.8, "taker_buy_quote": 29604.7425 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.68, "high": 3.7, "low": 3.65, "close": 3.66, "volume": 36266.43, "close_time": 1766998799999, "quote_volume": 133080.2331, "trades": 868, "taker_buy_base": 15580.54, "taker_buy_quote": 57208.4268 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 3.65, "high": 3.66, "low": 3.59, "close": 3.63, "volume": 61474.17, "close_time": 1767002399999, "quote_volume": 222467.0075, "trades": 1475, "taker_buy_base": 23724.44, "taker_buy_quote": 85890.6893 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 3.62, "high": 3.67, "low": 3.61, "close": 3.67, "volume": 21628.25, "close_time": 1767005999999, "quote_volume": 78872.2799, "trades": 447, "taker_buy_base": 13448.93, "taker_buy_quote": 49076.1173 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 3.66, "high": 3.67, "low": 3.61, "close": 3.61, "volume": 53796.6, "close_time": 1767009599999, "quote_volume": 195341.9333, "trades": 969, "taker_buy_base": 15396.33, "taker_buy_quote": 56001.493 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.61, "high": 3.63, "low": 3.54, "close": 3.59, "volume": 119959.67, "close_time": 1767013199999, "quote_volume": 429343.7126, "trades": 3632, "taker_buy_base": 50891.66, "taker_buy_quote": 182249.1336 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 3.59, "high": 3.6, "low": 3.53, "close": 3.54, "volume": 63482.45, "close_time": 1767016799999, "quote_volume": 226097.543, "trades": 1378, "taker_buy_base": 22210.01, "taker_buy_quote": 79203.1777 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 3.53, "high": 3.57, "low": 3.49, "close": 3.51, "volume": 103108.41, "close_time": 1767020399999, "quote_volume": 363472.4111, "trades": 2396, "taker_buy_base": 52250.99, "taker_buy_quote": 184333.4813 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 3.52, "high": 3.56, "low": 3.52, "close": 3.56, "volume": 40630.21, "close_time": 1767023999999, "quote_volume": 143872.9594, "trades": 1113, "taker_buy_base": 19604.67, "taker_buy_quote": 69483.3431 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.56, "high": 3.56, "low": 3.51, "close": 3.53, "volume": 41831.69, "close_time": 1767027599999, "quote_volume": 147819.6379, "trades": 1063, "taker_buy_base": 18419.35, "taker_buy_quote": 65129.1093 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.54, "volume": 33901.12, "close_time": 1767031199999, "quote_volume": 119641.0555, "trades": 821, "taker_buy_base": 14201.31, "taker_buy_quote": 50109.2245 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 3.54, "high": 3.54, "low": 3.48, "close": 3.49, "volume": 34066.24, "close_time": 1767034799999, "quote_volume": 119757.086, "trades": 1045, "taker_buy_base": 15107.75, "taker_buy_quote": 53197.1757 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 3.5, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 33275.97, "close_time": 1767038399999, "quote_volume": 116702.6268, "trades": 783, "taker_buy_base": 16641.36, "taker_buy_quote": 58371.2472 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.5, "high": 3.51, "low": 3.47, "close": 3.49, "volume": 29358.14, "close_time": 1767041999999, "quote_volume": 102578.8661, "trades": 811, "taker_buy_base": 16173.22, "taker_buy_quote": 56530.707 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 3.49, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 20357.68, "close_time": 1767045599999, "quote_volume": 71100.0736, "trades": 621, "taker_buy_base": 9470.9, "taker_buy_quote": 33086.387 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 3.49, "high": 3.49, "low": 3.47, "close": 3.49, "volume": 17830.21, "close_time": 1767049199999, "quote_volume": 62080.8457, "trades": 407, "taker_buy_base": 10235.1, "taker_buy_quote": 35660.5751 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 3.48, "high": 3.5, "low": 3.46, "close": 3.48, "volume": 38328.3, "close_time": 1767052799999, "quote_volume": 133302.5205, "trades": 761, "taker_buy_base": 17365.75, "taker_buy_quote": 60438.3374 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.5, "low": 3.45, "close": 3.47, "volume": 41391.8, "close_time": 1767056399999, "quote_volume": 143698.9111, "trades": 1108, "taker_buy_base": 18674.27, "taker_buy_quote": 64892.4129 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.46, "volume": 34887.36, "close_time": 1767059999999, "quote_volume": 120269.4087, "trades": 1002, "taker_buy_base": 15979.31, "taker_buy_quote": 55120.9682 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 3.46, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 28172.76, "close_time": 1767063599999, "quote_volume": 97316.9102, "trades": 792, "taker_buy_base": 14403.4, "taker_buy_quote": 49765.2285 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 3.44, "high": 3.46, "low": 3.42, "close": 3.45, "volume": 34936.29, "close_time": 1767067199999, "quote_volume": 120283.3748, "trades": 770, "taker_buy_base": 15387.51, "taker_buy_quote": 53022.9867 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.46, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 22152.21, "close_time": 1767070799999, "quote_volume": 76685.8972, "trades": 413, "taker_buy_base": 10013.46, "taker_buy_quote": 34651.9227 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.46, "volume": 47598.17, "close_time": 1767074399999, "quote_volume": 164389.579, "trades": 826, "taker_buy_base": 15100.48, "taker_buy_quote": 52206.1862 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 3.46, "high": 3.48, "low": 3.46, "close": 3.48, "volume": 9597.31, "close_time": 1767077999999, "quote_volume": 33370.8996, "trades": 224, "taker_buy_base": 7488.29, "taker_buy_quote": 26048.9078 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 3.47, "high": 3.49, "low": 3.46, "close": 3.48, "volume": 21478.71, "close_time": 1767081599999, "quote_volume": 74729.6674, "trades": 826, "taker_buy_base": 11586.59, "taker_buy_quote": 40328.9103 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.48, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 26801.59, "close_time": 1767085199999, "quote_volume": 93804.5874, "trades": 1056, "taker_buy_base": 16666.01, "taker_buy_quote": 58348.3268 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 3.5, "high": 3.54, "low": 3.49, "close": 3.53, "volume": 43429.46, "close_time": 1767088799999, "quote_volume": 152500.1278, "trades": 1324, "taker_buy_base": 26089.1, "taker_buy_quote": 91718.2076 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.54, "volume": 20024.19, "close_time": 1767092399999, "quote_volume": 70786.3989, "trades": 439, "taker_buy_base": 10516.37, "taker_buy_quote": 37192.3159 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 3.55, "high": 3.56, "low": 3.52, "close": 3.54, "volume": 21080.3, "close_time": 1767095999999, "quote_volume": 74600.0244, "trades": 434, "taker_buy_base": 11592.66, "taker_buy_quote": 41056.694 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.54, "high": 3.55, "low": 3.51, "close": 3.52, "volume": 19100.37, "close_time": 1767099599999, "quote_volume": 67338.2562, "trades": 548, "taker_buy_base": 7777.86, "taker_buy_quote": 27441.442 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 3.51, "high": 3.53, "low": 3.5, "close": 3.53, "volume": 25202.83, "close_time": 1767103199999, "quote_volume": 88555.4699, "trades": 924, "taker_buy_base": 13533.32, "taker_buy_quote": 47568.989 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 3.53, "high": 3.55, "low": 3.49, "close": 3.54, "volume": 44020.04, "close_time": 1767106799999, "quote_volume": 154872.1015, "trades": 1447, "taker_buy_base": 28003.66, "taker_buy_quote": 98575.5805 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 3.53, "high": 3.55, "low": 3.51, "close": 3.52, "volume": 17530.27, "close_time": 1767110399999, "quote_volume": 61764.6053, "trades": 617, "taker_buy_base": 7265.44, "taker_buy_quote": 25612.7423 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.52, "high": 3.54, "low": 3.51, "close": 3.52, "volume": 16168.26, "close_time": 1767113999999, "quote_volume": 56961.9345, "trades": 446, "taker_buy_base": 8163.89, "taker_buy_quote": 28803.8768 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 3.52, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 31028.63, "close_time": 1767117599999, "quote_volume": 108922.1801, "trades": 618, "taker_buy_base": 13330.62, "taker_buy_quote": 46810.9215 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 3.51, "high": 3.52, "low": 3.5, "close": 3.51, "volume": 16653.55, "close_time": 1767121199999, "quote_volume": 58478.1433, "trades": 350, "taker_buy_base": 8322.62, "taker_buy_quote": 29239.7023 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 3.51, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 33215.42, "close_time": 1767124799999, "quote_volume": 115998.2191, "trades": 592, "taker_buy_base": 13113.82, "taker_buy_quote": 45850.4955 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.51, "high": 3.51, "low": 3.48, "close": 3.48, "volume": 10530.82, "close_time": 1767128399999, "quote_volume": 36755.4799, "trades": 381, "taker_buy_base": 4434.9, "taker_buy_quote": 15472.3841 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 3.48, "high": 3.5, "low": 3.47, "close": 3.49, "volume": 19312.0, "close_time": 1767131999999, "quote_volume": 67158.2842, "trades": 382, "taker_buy_base": 9110.15, "taker_buy_quote": 31687.0319 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 3.49, "high": 3.49, "low": 3.46, "close": 3.48, "volume": 25741.34, "close_time": 1767135599999, "quote_volume": 89543.2296, "trades": 426, "taker_buy_base": 10091.88, "taker_buy_quote": 35139.4069 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 3.48, "high": 3.49, "low": 3.47, "close": 3.48, "volume": 13828.59, "close_time": 1767139199999, "quote_volume": 48202.1497, "trades": 255, "taker_buy_base": 9582.08, "taker_buy_quote": 33417.0944 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 12637.67, "close_time": 1767142799999, "quote_volume": 43882.5463, "trades": 309, "taker_buy_base": 7624.01, "taker_buy_quote": 26471.4545 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 3.47, "high": 3.51, "low": 3.47, "close": 3.51, "volume": 22751.5, "close_time": 1767146399999, "quote_volume": 79604.3781, "trades": 521, "taker_buy_base": 13859.37, "taker_buy_quote": 48506.1879 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 3.51, "high": 3.53, "low": 3.5, "close": 3.52, "volume": 17325.56, "close_time": 1767149999999, "quote_volume": 60900.9606, "trades": 368, "taker_buy_base": 6851.88, "taker_buy_quote": 24091.7507 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 3.51, "high": 3.53, "low": 3.48, "close": 3.49, "volume": 32809.63, "close_time": 1767153599999, "quote_volume": 114608.5444, "trades": 473, "taker_buy_base": 9770.75, "taker_buy_quote": 34119.1365 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.5, "high": 3.51, "low": 3.49, "close": 3.5, "volume": 11656.65, "close_time": 1767157199999, "quote_volume": 40756.2577, "trades": 181, "taker_buy_base": 5661.42, "taker_buy_quote": 19809.3803 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 3.5, "high": 3.5, "low": 3.48, "close": 3.48, "volume": 17864.46, "close_time": 1767160799999, "quote_volume": 62376.6326, "trades": 263, "taker_buy_base": 4673.51, "taker_buy_quote": 16350.9331 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 3.49, "high": 3.51, "low": 3.48, "close": 3.51, "volume": 49893.01, "close_time": 1767164399999, "quote_volume": 174729.0248, "trades": 658, "taker_buy_base": 35763.05, "taker_buy_quote": 125264.7807 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 3.5, "high": 3.51, "low": 3.49, "close": 3.5, "volume": 13810.46, "close_time": 1767167999999, "quote_volume": 48373.8513, "trades": 345, "taker_buy_base": 3228.98, "taker_buy_quote": 11323.9528 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.5, "high": 3.53, "low": 3.49, "close": 3.5, "volume": 15573.53, "close_time": 1767171599999, "quote_volume": 54682.633, "trades": 283, "taker_buy_base": 7006.09, "taker_buy_quote": 24634.0644 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 3.5, "high": 3.55, "low": 3.49, "close": 3.53, "volume": 39842.03, "close_time": 1767175199999, "quote_volume": 139941.015, "trades": 670, "taker_buy_base": 26484.48, "taker_buy_quote": 93046.9952 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 3.53, "high": 3.54, "low": 3.51, "close": 3.52, "volume": 27235.15, "close_time": 1767178799999, "quote_volume": 96081.7573, "trades": 402, "taker_buy_base": 11929.35, "taker_buy_quote": 42114.6383 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.52, "volume": 22208.11, "close_time": 1767182399999, "quote_volume": 78274.204, "trades": 368, "taker_buy_base": 12105.65, "taker_buy_quote": 42690.8397 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.53, "high": 3.53, "low": 3.49, "close": 3.49, "volume": 27554.24, "close_time": 1767185999999, "quote_volume": 96633.8144, "trades": 361, "taker_buy_base": 6053.81, "taker_buy_quote": 21251.4984 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 3.49, "high": 3.52, "low": 3.48, "close": 3.52, "volume": 35388.23, "close_time": 1767189599999, "quote_volume": 123904.8797, "trades": 928, "taker_buy_base": 18520.18, "taker_buy_quote": 64844.8304 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 3.52, "high": 3.53, "low": 3.48, "close": 3.5, "volume": 34982.41, "close_time": 1767193199999, "quote_volume": 122482.4684, "trades": 766, "taker_buy_base": 16986.01, "taker_buy_quote": 59489.5382 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 3.5, "high": 3.5, "low": 3.46, "close": 3.47, "volume": 40233.54, "close_time": 1767196799999, "quote_volume": 140101.0251, "trades": 750, "taker_buy_base": 18402.8, "taker_buy_quote": 64147.534 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.48, "high": 3.48, "low": 3.33, "close": 3.4, "volume": 128437.1, "close_time": 1767200399999, "quote_volume": 437370.3302, "trades": 2302, "taker_buy_base": 56440.27, "taker_buy_quote": 191997.1401 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 3.39, "high": 3.4, "low": 3.37, "close": 3.38, "volume": 26892.26, "close_time": 1767203999999, "quote_volume": 91145.0758, "trades": 698, "taker_buy_base": 11948.53, "taker_buy_quote": 40519.8494 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 3.39, "high": 3.41, "low": 3.37, "close": 3.39, "volume": 22328.03, "close_time": 1767207599999, "quote_volume": 75712.4007, "trades": 296, "taker_buy_base": 12510.38, "taker_buy_quote": 42482.5461 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 3.38, "high": 3.43, "low": 3.38, "close": 3.41, "volume": 31080.24, "close_time": 1767211199999, "quote_volume": 105875.7753, "trades": 555, "taker_buy_base": 18108.1, "taker_buy_quote": 61678.6992 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.41, "high": 3.44, "low": 3.38, "close": 3.42, "volume": 41175.34, "close_time": 1767214799999, "quote_volume": 140273.2063, "trades": 950, "taker_buy_base": 22238.19, "taker_buy_quote": 75817.9043 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 3.42, "high": 3.45, "low": 3.42, "close": 3.44, "volume": 30398.37, "close_time": 1767218399999, "quote_volume": 104436.0376, "trades": 595, "taker_buy_base": 13392.19, "taker_buy_quote": 46037.0111 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 3.44, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 15856.39, "close_time": 1767221999999, "quote_volume": 54568.8448, "trades": 337, "taker_buy_base": 8208.79, "taker_buy_quote": 28267.1314 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.43, "volume": 24567.39, "close_time": 1767225599999, "quote_volume": 84419.3714, "trades": 245, "taker_buy_base": 10293.3, "taker_buy_quote": 35397.098 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.44, "high": 3.46, "low": 3.43, "close": 3.44, "volume": 12158.61, "close_time": 1767229199999, "quote_volume": 41871.1285, "trades": 271, "taker_buy_base": 5420.37, "taker_buy_quote": 18674.238 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 3.44, "high": 3.45, "low": 3.41, "close": 3.44, "volume": 67963.9, "close_time": 1767232799999, "quote_volume": 232778.5375, "trades": 636, "taker_buy_base": 34244.7, "taker_buy_quote": 117339.0347 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 20184.09, "close_time": 1767236399999, "quote_volume": 69427.2647, "trades": 270, "taker_buy_base": 9931.54, "taker_buy_quote": 34189.8612 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 3.44, "high": 3.45, "low": 3.44, "close": 3.44, "volume": 4900.99, "close_time": 1767239999999, "quote_volume": 16881.3889, "trades": 100, "taker_buy_base": 3540.78, "taker_buy_quote": 12202.2665 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.44, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 16383.77, "close_time": 1767243599999, "quote_volume": 56170.881, "trades": 150, "taker_buy_base": 5415.03, "taker_buy_quote": 18618.203 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.45, "volume": 30186.49, "close_time": 1767247199999, "quote_volume": 103847.9791, "trades": 447, "taker_buy_base": 17610.67, "taker_buy_quote": 60622.0531 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 3.44, "high": 3.44, "low": 3.42, "close": 3.42, "volume": 29055.58, "close_time": 1767250799999, "quote_volume": 99680.9778, "trades": 415, "taker_buy_base": 5367.61, "taker_buy_quote": 18433.6081 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.45, "volume": 15647.96, "close_time": 1767254399999, "quote_volume": 53793.5131, "trades": 298, "taker_buy_base": 10931.52, "taker_buy_quote": 37575.2969 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.44, "high": 3.46, "low": 3.43, "close": 3.46, "volume": 15420.58, "close_time": 1767257999999, "quote_volume": 53113.0059, "trades": 311, "taker_buy_base": 8719.88, "taker_buy_quote": 30047.8571 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 3.47, "high": 3.5, "low": 3.46, "close": 3.49, "volume": 19607.66, "close_time": 1767261599999, "quote_volume": 68399.5556, "trades": 325, "taker_buy_base": 13457.77, "taker_buy_quote": 46963.3067 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 3.5, "high": 3.51, "low": 3.49, "close": 3.51, "volume": 26022.5, "close_time": 1767265199999, "quote_volume": 91032.4294, "trades": 508, "taker_buy_base": 8151.83, "taker_buy_quote": 28541.5761 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 3.51, "high": 3.52, "low": 3.49, "close": 3.51, "volume": 25686.26, "close_time": 1767268799999, "quote_volume": 89962.1959, "trades": 550, "taker_buy_base": 14012.52, "taker_buy_quote": 49075.3273 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.51, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 22455.86, "close_time": 1767272399999, "quote_volume": 78716.7922, "trades": 238, "taker_buy_base": 9504.06, "taker_buy_quote": 33306.668 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 3.51, "high": 3.63, "low": 3.51, "close": 3.62, "volume": 83673.83, "close_time": 1767275999999, "quote_volume": 299037.082, "trades": 1145, "taker_buy_base": 47875.08, "taker_buy_quote": 171116.6054 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 3.62, "high": 3.7, "low": 3.61, "close": 3.66, "volume": 177783.59, "close_time": 1767279599999, "quote_volume": 648257.8374, "trades": 2811, "taker_buy_base": 89828.64, "taker_buy_quote": 327677.9698 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 3.66, "high": 3.79, "low": 3.65, "close": 3.73, "volume": 196255.74, "close_time": 1767283199999, "quote_volume": 728146.7686, "trades": 3467, "taker_buy_base": 93642.02, "taker_buy_quote": 347410.4158 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.73, "high": 3.76, "low": 3.7, "close": 3.74, "volume": 108648.16, "close_time": 1767286799999, "quote_volume": 405216.783, "trades": 2162, "taker_buy_base": 60787.97, "taker_buy_quote": 226923.896 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 3.73, "high": 3.76, "low": 3.72, "close": 3.75, "volume": 87359.26, "close_time": 1767290399999, "quote_volume": 326347.999, "trades": 2099, "taker_buy_base": 38010.82, "taker_buy_quote": 142139.1371 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 3.75, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 46793.5, "close_time": 1767293999999, "quote_volume": 174852.2649, "trades": 1024, "taker_buy_base": 25156.24, "taker_buy_quote": 94096.064 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 3.76, "high": 3.82, "low": 3.74, "close": 3.78, "volume": 106362.3, "close_time": 1767297599999, "quote_volume": 402383.3138, "trades": 2057, "taker_buy_base": 51305.55, "taker_buy_quote": 194006.004 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.79, "high": 3.8, "low": 3.74, "close": 3.75, "volume": 64030.18, "close_time": 1767301199999, "quote_volume": 241247.2767, "trades": 779, "taker_buy_base": 31773.94, "taker_buy_quote": 119733.0185 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 3.76, "high": 3.77, "low": 3.73, "close": 3.76, "volume": 38276.17, "close_time": 1767304799999, "quote_volume": 143576.9542, "trades": 667, "taker_buy_base": 16965.02, "taker_buy_quote": 63677.5807 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 3.75, "high": 3.78, "low": 3.75, "close": 3.78, "volume": 43222.17, "close_time": 1767308399999, "quote_volume": 162904.434, "trades": 760, "taker_buy_base": 24705.61, "taker_buy_quote": 93122.2403 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 3.78, "high": 3.79, "low": 3.74, "close": 3.76, "volume": 35046.15, "close_time": 1767311999999, "quote_volume": 131667.0033, "trades": 549, "taker_buy_base": 12396.59, "taker_buy_quote": 46559.168 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.75, "volume": 39213.11, "close_time": 1767315599999, "quote_volume": 146867.4235, "trades": 914, "taker_buy_base": 15348.91, "taker_buy_quote": 57490.8856 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 3.74, "high": 3.76, "low": 3.73, "close": 3.75, "volume": 35738.86, "close_time": 1767319199999, "quote_volume": 133782.1077, "trades": 746, "taker_buy_base": 19846.17, "taker_buy_quote": 74351.9256 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 3.75, "high": 3.78, "low": 3.72, "close": 3.78, "volume": 41106.48, "close_time": 1767322799999, "quote_volume": 153813.5114, "trades": 845, "taker_buy_base": 25172.39, "taker_buy_quote": 94314.8474 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 3.78, "high": 3.8, "low": 3.75, "close": 3.8, "volume": 55133.17, "close_time": 1767326399999, "quote_volume": 208515.5804, "trades": 780, "taker_buy_base": 29939.97, "taker_buy_quote": 113391.6806 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.8, "high": 3.8, "low": 3.73, "close": 3.75, "volume": 43337.56, "close_time": 1767329999999, "quote_volume": 162802.5741, "trades": 778, "taker_buy_base": 17746.24, "taker_buy_quote": 66649.5577 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 3.74, "high": 3.75, "low": 3.71, "close": 3.73, "volume": 31602.93, "close_time": 1767333599999, "quote_volume": 117896.9786, "trades": 666, "taker_buy_base": 9932.02, "taker_buy_quote": 37077.1501 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 3.73, "high": 3.76, "low": 3.72, "close": 3.72, "volume": 36555.77, "close_time": 1767337199999, "quote_volume": 136793.3102, "trades": 538, "taker_buy_base": 20138.25, "taker_buy_quote": 75372.832 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 3.73, "high": 3.74, "low": 3.7, "close": 3.71, "volume": 36298.46, "close_time": 1767340799999, "quote_volume": 134700.7754, "trades": 1114, "taker_buy_base": 12002.2, "taker_buy_quote": 44590.6743 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.71, "high": 3.72, "low": 3.68, "close": 3.69, "volume": 35686.35, "close_time": 1767344399999, "quote_volume": 132034.9373, "trades": 763, "taker_buy_base": 15927.25, "taker_buy_quote": 58931.1269 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 3.69, "high": 3.74, "low": 3.68, "close": 3.72, "volume": 77989.55, "close_time": 1767347999999, "quote_volume": 289036.791, "trades": 1937, "taker_buy_base": 39154.13, "taker_buy_quote": 145198.5322 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 3.72, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 48938.01, "close_time": 1767351599999, "quote_volume": 182163.4109, "trades": 1071, "taker_buy_base": 20550.42, "taker_buy_quote": 76505.2065 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 3.73, "high": 3.73, "low": 3.68, "close": 3.7, "volume": 39913.4, "close_time": 1767355199999, "quote_volume": 148197.4152, "trades": 764, "taker_buy_base": 14948.5, "taker_buy_quote": 55503.7539 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.69, "high": 3.74, "low": 3.68, "close": 3.74, "volume": 49434.02, "close_time": 1767358799999, "quote_volume": 183664.4783, "trades": 1441, "taker_buy_base": 29980.86, "taker_buy_quote": 111392.133 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 3.73, "high": 3.74, "low": 3.69, "close": 3.7, "volume": 52018.75, "close_time": 1767362399999, "quote_volume": 193295.0082, "trades": 1052, "taker_buy_base": 18259.91, "taker_buy_quote": 67910.6579 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 3.7, "high": 3.74, "low": 3.65, "close": 3.7, "volume": 83126.49, "close_time": 1767365999999, "quote_volume": 307257.5941, "trades": 2340, "taker_buy_base": 38877.33, "taker_buy_quote": 143788.9797 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 3.71, "high": 3.72, "low": 3.67, "close": 3.7, "volume": 39814.58, "close_time": 1767369599999, "quote_volume": 147333.1609, "trades": 1336, "taker_buy_base": 22568.17, "taker_buy_quote": 83559.0044 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.69, "high": 3.75, "low": 3.69, "close": 3.75, "volume": 58522.1, "close_time": 1767373199999, "quote_volume": 217817.5808, "trades": 1353, "taker_buy_base": 30181.5, "taker_buy_quote": 112362.7034 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 3.75, "high": 3.78, "low": 3.72, "close": 3.76, "volume": 83585.77, "close_time": 1767376799999, "quote_volume": 314003.9413, "trades": 1615, "taker_buy_base": 43257.09, "taker_buy_quote": 162572.7226 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 3.75, "high": 3.77, "low": 3.73, "close": 3.75, "volume": 50814.13, "close_time": 1767380399999, "quote_volume": 190769.4406, "trades": 909, "taker_buy_base": 20425.72, "taker_buy_quote": 76695.2133 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 3.75, "high": 3.79, "low": 3.74, "close": 3.78, "volume": 26482.13, "close_time": 1767383999999, "quote_volume": 99871.4498, "trades": 501, "taker_buy_base": 18912.04, "taker_buy_quote": 71356.898 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.78, "high": 3.79, "low": 3.76, "close": 3.78, "volume": 43940.1, "close_time": 1767387599999, "quote_volume": 165962.0117, "trades": 837, "taker_buy_base": 23058.48, "taker_buy_quote": 87166.3289 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 3.78, "high": 3.8, "low": 3.75, "close": 3.79, "volume": 64840.69, "close_time": 1767391199999, "quote_volume": 244812.5994, "trades": 1127, "taker_buy_base": 35013.49, "taker_buy_quote": 132491.8466 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 3.79, "high": 3.89, "low": 3.79, "close": 3.87, "volume": 78543.73, "close_time": 1767394799999, "quote_volume": 301346.7988, "trades": 2022, "taker_buy_base": 43114.74, "taker_buy_quote": 165578.8403 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 3.87, "high": 3.9, "low": 3.86, "close": 3.9, "volume": 61293.68, "close_time": 1767398399999, "quote_volume": 237815.6293, "trades": 1309, "taker_buy_base": 27860.92, "taker_buy_quote": 108214.7267 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.91, "high": 3.98, "low": 3.9, "close": 3.93, "volume": 84194.37, "close_time": 1767401999999, "quote_volume": 331816.285, "trades": 1964, "taker_buy_base": 41117.25, "taker_buy_quote": 162131.2752 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 3.93, "high": 3.94, "low": 3.87, "close": 3.91, "volume": 61274.76, "close_time": 1767405599999, "quote_volume": 239608.4906, "trades": 900, "taker_buy_base": 25686.74, "taker_buy_quote": 100469.9955 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 3.92, "high": 4.04, "low": 3.91, "close": 4.01, "volume": 101614.43, "close_time": 1767409199999, "quote_volume": 403678.9395, "trades": 2259, "taker_buy_base": 61663.98, "taker_buy_quote": 244983.1686 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 4.01, "high": 4.01, "low": 3.92, "close": 3.96, "volume": 78089.9, "close_time": 1767412799999, "quote_volume": 308526.1176, "trades": 1053, "taker_buy_base": 22768.16, "taker_buy_quote": 89858.9364 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.95, "high": 3.96, "low": 3.92, "close": 3.93, "volume": 41463.66, "close_time": 1767416399999, "quote_volume": 163474.722, "trades": 924, "taker_buy_base": 16932.04, "taker_buy_quote": 66804.5657 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 3.93, "high": 3.97, "low": 3.91, "close": 3.93, "volume": 66919.83, "close_time": 1767419999999, "quote_volume": 263910.1568, "trades": 1107, "taker_buy_base": 29592.88, "taker_buy_quote": 116767.0332 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 3.93, "high": 3.94, "low": 3.86, "close": 3.87, "volume": 48537.83, "close_time": 1767423599999, "quote_volume": 189029.204, "trades": 1445, "taker_buy_base": 16238.07, "taker_buy_quote": 63275.9493 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 3.87, "high": 3.87, "low": 3.78, "close": 3.8, "volume": 77279.38, "close_time": 1767427199999, "quote_volume": 294682.3656, "trades": 2310, "taker_buy_base": 30192.31, "taker_buy_quote": 115157.9697 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.79, "high": 3.82, "low": 3.77, "close": 3.81, "volume": 78511.79, "close_time": 1767430799999, "quote_volume": 297762.1814, "trades": 1606, "taker_buy_base": 42414.15, "taker_buy_quote": 160984.1557 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 3.8, "high": 3.85, "low": 3.79, "close": 3.81, "volume": 40384.88, "close_time": 1767434399999, "quote_volume": 154274.64, "trades": 924, "taker_buy_base": 18006.89, "taker_buy_quote": 68803.9912 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 3.82, "high": 3.83, "low": 3.81, "close": 3.83, "volume": 24904.37, "close_time": 1767437999999, "quote_volume": 95169.3218, "trades": 594, "taker_buy_base": 13490.47, "taker_buy_quote": 51571.2056 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 3.82, "high": 3.85, "low": 3.82, "close": 3.84, "volume": 28908.9, "close_time": 1767441599999, "quote_volume": 110797.6632, "trades": 537, "taker_buy_base": 15027.18, "taker_buy_quote": 57602.1857 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.84, "high": 3.86, "low": 3.83, "close": 3.86, "volume": 46206.22, "close_time": 1767445199999, "quote_volume": 177732.3086, "trades": 414, "taker_buy_base": 27782.88, "taker_buy_quote": 106903.8237 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 3.85, "high": 3.87, "low": 3.84, "close": 3.84, "volume": 38152.24, "close_time": 1767448799999, "quote_volume": 146878.5438, "trades": 827, "taker_buy_base": 21311.35, "taker_buy_quote": 82090.251 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 3.85, "high": 3.86, "low": 3.83, "close": 3.83, "volume": 32574.37, "close_time": 1767452399999, "quote_volume": 125285.3519, "trades": 514, "taker_buy_base": 19764.2, "taker_buy_quote": 76074.8712 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 3.84, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 28026.54, "close_time": 1767455999999, "quote_volume": 107136.8077, "trades": 546, "taker_buy_base": 9893.37, "taker_buy_quote": 37855.0659 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.82, "high": 3.9, "low": 3.82, "close": 3.88, "volume": 42892.62, "close_time": 1767459599999, "quote_volume": 165621.3081, "trades": 820, "taker_buy_base": 25480.81, "taker_buy_quote": 98263.6298 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 3.87, "high": 3.89, "low": 3.86, "close": 3.87, "volume": 23720.09, "close_time": 1767463199999, "quote_volume": 91762.1, "trades": 341, "taker_buy_base": 8467.07, "taker_buy_quote": 32797.8657 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 3.86, "high": 3.88, "low": 3.84, "close": 3.88, "volume": 17187.1, "close_time": 1767466799999, "quote_volume": 66300.7487, "trades": 514, "taker_buy_base": 6962.3, "taker_buy_quote": 26878.0925 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 3.88, "high": 3.88, "low": 3.86, "close": 3.86, "volume": 9075.91, "close_time": 1767470399999, "quote_volume": 35132.7441, "trades": 217, "taker_buy_base": 3396.68, "taker_buy_quote": 13150.2906 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.86, "high": 3.87, "low": 3.83, "close": 3.85, "volume": 23806.27, "close_time": 1767473999999, "quote_volume": 91590.162, "trades": 700, "taker_buy_base": 10712.89, "taker_buy_quote": 41228.8119 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 3.85, "high": 3.88, "low": 3.84, "close": 3.87, "volume": 23427.69, "close_time": 1767477599999, "quote_volume": 90350.6566, "trades": 583, "taker_buy_base": 10413.19, "taker_buy_quote": 40211.5692 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 3.87, "high": 3.91, "low": 3.86, "close": 3.91, "volume": 22417.84, "close_time": 1767481199999, "quote_volume": 87018.5327, "trades": 417, "taker_buy_base": 13369.85, "taker_buy_quote": 52001.5644 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 3.91, "high": 3.91, "low": 3.87, "close": 3.89, "volume": 25972.44, "close_time": 1767484799999, "quote_volume": 101005.6208, "trades": 686, "taker_buy_base": 8373.65, "taker_buy_quote": 32558.0613 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.89, "high": 3.96, "low": 3.88, "close": 3.93, "volume": 93202.58, "close_time": 1767488399999, "quote_volume": 366235.3938, "trades": 1864, "taker_buy_base": 53480.91, "taker_buy_quote": 210064.8457 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 3.92, "high": 3.95, "low": 3.91, "close": 3.95, "volume": 43784.25, "close_time": 1767491999999, "quote_volume": 172282.3473, "trades": 792, "taker_buy_base": 21974.32, "taker_buy_quote": 86592.1126 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 3.95, "high": 3.97, "low": 3.92, "close": 3.94, "volume": 37473.29, "close_time": 1767495599999, "quote_volume": 147904.2567, "trades": 1214, "taker_buy_base": 15838.13, "taker_buy_quote": 62598.6313 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 3.94, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 27145.31, "close_time": 1767499199999, "quote_volume": 107630.5641, "trades": 781, "taker_buy_base": 16377.5, "taker_buy_quote": 64906.5249 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.98, "high": 4.0, "low": 3.96, "close": 3.98, "volume": 42823.38, "close_time": 1767502799999, "quote_volume": 170533.0902, "trades": 811, "taker_buy_base": 20632.34, "taker_buy_quote": 82232.063 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 3.99, "high": 4.04, "low": 3.98, "close": 4.03, "volume": 84524.24, "close_time": 1767506399999, "quote_volume": 339282.1668, "trades": 1918, "taker_buy_base": 51840.09, "taker_buy_quote": 208189.6164 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 4.03, "high": 4.04, "low": 3.93, "close": 3.93, "volume": 72541.32, "close_time": 1767509999999, "quote_volume": 288819.6099, "trades": 1050, "taker_buy_base": 32964.03, "taker_buy_quote": 131433.6726 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 3.94, "high": 3.99, "low": 3.92, "close": 3.97, "volume": 34036.08, "close_time": 1767513599999, "quote_volume": 134456.6166, "trades": 689, "taker_buy_base": 20589.49, "taker_buy_quote": 81393.6755 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.97, "high": 3.99, "low": 3.93, "close": 3.99, "volume": 64368.55, "close_time": 1767517199999, "quote_volume": 254890.1672, "trades": 943, "taker_buy_base": 29128.61, "taker_buy_quote": 115337.2126 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 3.99, "high": 4.02, "low": 3.97, "close": 4.0, "volume": 45982.6, "close_time": 1767520799999, "quote_volume": 183612.719, "trades": 901, "taker_buy_base": 17201.68, "taker_buy_quote": 68708.7571 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 4.0, "high": 4.02, "low": 3.98, "close": 4.0, "volume": 30309.9, "close_time": 1767524399999, "quote_volume": 121317.9062, "trades": 555, "taker_buy_base": 8054.43, "taker_buy_quote": 32241.2002 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 4.0, "high": 4.0, "low": 3.96, "close": 3.97, "volume": 61077.15, "close_time": 1767527999999, "quote_volume": 242693.0238, "trades": 1013, "taker_buy_base": 26371.25, "taker_buy_quote": 104947.353 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.96, "high": 4.02, "low": 3.96, "close": 3.98, "volume": 32665.79, "close_time": 1767531599999, "quote_volume": 130322.9656, "trades": 789, "taker_buy_base": 19156.82, "taker_buy_quote": 76470.6186 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 3.97, "high": 4.02, "low": 3.94, "close": 4.01, "volume": 68431.64, "close_time": 1767535199999, "quote_volume": 271572.6907, "trades": 1480, "taker_buy_base": 30104.99, "taker_buy_quote": 119574.1225 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 4.01, "high": 4.02, "low": 3.98, "close": 4.01, "volume": 85573.3, "close_time": 1767538799999, "quote_volume": 341964.3189, "trades": 1375, "taker_buy_base": 46491.74, "taker_buy_quote": 185945.3129 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 4.0, "high": 4.03, "low": 3.98, "close": 4.0, "volume": 51923.01, "close_time": 1767542399999, "quote_volume": 208091.1668, "trades": 1201, "taker_buy_base": 28343.12, "taker_buy_quote": 113647.7471 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 4.0, "high": 4.07, "low": 4.0, "close": 4.06, "volume": 33993.41, "close_time": 1767545999999, "quote_volume": 137427.0779, "trades": 783, "taker_buy_base": 21488.78, "taker_buy_quote": 86916.0152 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 4.06, "high": 4.07, "low": 4.02, "close": 4.03, "volume": 36884.07, "close_time": 1767549599999, "quote_volume": 149185.0719, "trades": 647, "taker_buy_base": 15569.78, "taker_buy_quote": 62964.4779 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 4.04, "high": 4.04, "low": 3.97, "close": 4.01, "volume": 39841.13, "close_time": 1767553199999, "quote_volume": 159503.5277, "trades": 736, "taker_buy_base": 14328.5, "taker_buy_quote": 57319.89 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 4.0, "high": 4.0, "low": 3.92, "close": 3.97, "volume": 57625.13, "close_time": 1767556799999, "quote_volume": 228099.2916, "trades": 1323, "taker_buy_base": 18986.34, "taker_buy_quote": 75145.507 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.96, "high": 3.99, "low": 3.95, "close": 3.99, "volume": 22087.31, "close_time": 1767560399999, "quote_volume": 87887.9185, "trades": 704, "taker_buy_base": 14925.15, "taker_buy_quote": 59420.3983 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 3.99, "high": 4.01, "low": 3.95, "close": 3.96, "volume": 28416.85, "close_time": 1767563999999, "quote_volume": 113151.3351, "trades": 845, "taker_buy_base": 12738.19, "taker_buy_quote": 50760.3962 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 3.96, "high": 3.99, "low": 3.96, "close": 3.96, "volume": 18295.63, "close_time": 1767567599999, "quote_volume": 72617.2663, "trades": 502, "taker_buy_base": 7466.97, "taker_buy_quote": 29647.897 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 3.97, "high": 4.0, "low": 3.96, "close": 3.98, "volume": 10665.96, "close_time": 1767571199999, "quote_volume": 42408.2885, "trades": 501, "taker_buy_base": 4809.93, "taker_buy_quote": 19130.6224 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.01, "low": 3.95, "close": 3.99, "volume": 50568.32, "close_time": 1767574799999, "quote_volume": 201055.3136, "trades": 1341, "taker_buy_base": 21555.17, "taker_buy_quote": 85771.1603 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 3.99, "high": 4.07, "low": 3.97, "close": 4.05, "volume": 65059.13, "close_time": 1767578399999, "quote_volume": 262040.679, "trades": 1804, "taker_buy_base": 37289.5, "taker_buy_quote": 150440.7639 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 4.05, "high": 4.06, "low": 3.99, "close": 4.01, "volume": 39796.65, "close_time": 1767581999999, "quote_volume": 159964.5579, "trades": 841, "taker_buy_base": 14155.58, "taker_buy_quote": 57039.571 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 4.01, "high": 4.03, "low": 3.97, "close": 4.0, "volume": 44763.04, "close_time": 1767585599999, "quote_volume": 178786.9216, "trades": 1147, "taker_buy_base": 18814.88, "taker_buy_quote": 75184.4559 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 4.0, "high": 4.01, "low": 3.91, "close": 3.95, "volume": 71507.55, "close_time": 1767589199999, "quote_volume": 282173.4972, "trades": 1536, "taker_buy_base": 28495.48, "taker_buy_quote": 112552.4173 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 3.94, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 45948.12, "close_time": 1767592799999, "quote_volume": 180764.0931, "trades": 1032, "taker_buy_base": 17057.41, "taker_buy_quote": 67181.9517 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 3.92, "high": 3.92, "low": 3.86, "close": 3.9, "volume": 49475.91, "close_time": 1767596399999, "quote_volume": 192568.2939, "trades": 1411, "taker_buy_base": 23427.91, "taker_buy_quote": 91186.3323 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 3.89, "high": 3.95, "low": 3.88, "close": 3.94, "volume": 31100.18, "close_time": 1767599999999, "quote_volume": 121776.5468, "trades": 719, "taker_buy_base": 17571.18, "taker_buy_quote": 68829.6492 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.94, "high": 3.95, "low": 3.89, "close": 3.9, "volume": 37953.78, "close_time": 1767603599999, "quote_volume": 148874.9672, "trades": 845, "taker_buy_base": 12183.78, "taker_buy_quote": 47837.583 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 3.89, "high": 3.91, "low": 3.85, "close": 3.88, "volume": 39367.06, "close_time": 1767607199999, "quote_volume": 152762.0441, "trades": 977, "taker_buy_base": 15603.41, "taker_buy_quote": 60664.9073 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 3.88, "high": 3.91, "low": 3.86, "close": 3.89, "volume": 40248.36, "close_time": 1767610799999, "quote_volume": 156562.2939, "trades": 1013, "taker_buy_base": 24202.38, "taker_buy_quote": 94192.8468 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 3.89, "high": 3.9, "low": 3.87, "close": 3.89, "volume": 19150.92, "close_time": 1767614399999, "quote_volume": 74368.8443, "trades": 789, "taker_buy_base": 11238.04, "taker_buy_quote": 43668.9077 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.89, "high": 3.98, "low": 3.87, "close": 3.95, "volume": 69770.5, "close_time": 1767617999999, "quote_volume": 274261.1379, "trades": 1905, "taker_buy_base": 42002.12, "taker_buy_quote": 165162.7755 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 3.95, "high": 3.96, "low": 3.9, "close": 3.92, "volume": 39870.47, "close_time": 1767621599999, "quote_volume": 156720.426, "trades": 1109, "taker_buy_base": 17286.78, "taker_buy_quote": 67983.1257 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 3.92, "high": 4.02, "low": 3.91, "close": 4.0, "volume": 73189.61, "close_time": 1767625199999, "quote_volume": 290197.6355, "trades": 2363, "taker_buy_base": 44296.86, "taker_buy_quote": 175852.7803 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 4.0, "high": 4.12, "low": 3.97, "close": 4.11, "volume": 136046.35, "close_time": 1767628799999, "quote_volume": 552620.0075, "trades": 3465, "taker_buy_base": 78438.34, "taker_buy_quote": 318821.7826 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 4.12, "high": 4.21, "low": 4.06, "close": 4.07, "volume": 159996.99, "close_time": 1767632399999, "quote_volume": 662939.4438, "trades": 4697, "taker_buy_base": 78846.59, "taker_buy_quote": 327241.8348 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 4.07, "high": 4.1, "low": 4.02, "close": 4.09, "volume": 51813.0, "close_time": 1767635999999, "quote_volume": 210442.6751, "trades": 1619, "taker_buy_base": 24900.05, "taker_buy_quote": 101198.7795 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 4.09, "high": 4.12, "low": 4.05, "close": 4.11, "volume": 39771.58, "close_time": 1767639599999, "quote_volume": 162358.7709, "trades": 1159, "taker_buy_base": 21618.57, "taker_buy_quote": 88299.6317 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 4.11, "high": 4.12, "low": 4.08, "close": 4.09, "volume": 15557.71, "close_time": 1767643199999, "quote_volume": 63847.0714, "trades": 700, "taker_buy_base": 8996.46, "taker_buy_quote": 36948.8987 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 4.09, "high": 4.13, "low": 4.08, "close": 4.1, "volume": 41218.35, "close_time": 1767646799999, "quote_volume": 168975.9088, "trades": 1284, "taker_buy_base": 20670.27, "taker_buy_quote": 84844.1017 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 4.1, "high": 4.11, "low": 4.07, "close": 4.08, "volume": 12352.74, "close_time": 1767650399999, "quote_volume": 50489.1026, "trades": 382, "taker_buy_base": 4136.24, "taker_buy_quote": 16927.5689 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 4.08, "high": 4.14, "low": 4.08, "close": 4.12, "volume": 30576.98, "close_time": 1767653999999, "quote_volume": 125696.3202, "trades": 856, "taker_buy_base": 21656.65, "taker_buy_quote": 89027.5144 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 4.11, "high": 4.16, "low": 4.09, "close": 4.09, "volume": 45157.63, "close_time": 1767657599999, "quote_volume": 185726.0424, "trades": 870, "taker_buy_base": 19161.86, "taker_buy_quote": 79002.0185 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.1, "low": 4.04, "close": 4.1, "volume": 46063.69, "close_time": 1767661199999, "quote_volume": 187538.6042, "trades": 1012, "taker_buy_base": 18671.65, "taker_buy_quote": 76042.9544 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 4.09, "high": 4.14, "low": 4.08, "close": 4.08, "volume": 34366.59, "close_time": 1767664799999, "quote_volume": 141210.5113, "trades": 972, "taker_buy_base": 15313.24, "taker_buy_quote": 62972.5783 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 4.08, "high": 4.14, "low": 4.08, "close": 4.13, "volume": 34189.28, "close_time": 1767668399999, "quote_volume": 140517.4792, "trades": 1015, "taker_buy_base": 20862.04, "taker_buy_quote": 85762.9423 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 4.12, "high": 4.18, "low": 4.11, "close": 4.16, "volume": 36793.25, "close_time": 1767671999999, "quote_volume": 152956.068, "trades": 1229, "taker_buy_base": 19715.24, "taker_buy_quote": 81909.6573 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 4.16, "high": 4.18, "low": 4.15, "close": 4.17, "volume": 27846.58, "close_time": 1767675599999, "quote_volume": 115894.8987, "trades": 756, "taker_buy_base": 11324.57, "taker_buy_quote": 47177.1196 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 4.17, "high": 4.19, "low": 4.14, "close": 4.17, "volume": 30475.9, "close_time": 1767679199999, "quote_volume": 126930.9017, "trades": 957, "taker_buy_base": 13162.22, "taker_buy_quote": 54869.1602 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 4.16, "high": 4.19, "low": 4.13, "close": 4.16, "volume": 64083.0, "close_time": 1767682799999, "quote_volume": 266581.0282, "trades": 1345, "taker_buy_base": 34086.83, "taker_buy_quote": 141895.8644 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 4.15, "high": 4.16, "low": 4.08, "close": 4.08, "volume": 56845.1, "close_time": 1767686399999, "quote_volume": 233610.8167, "trades": 1305, "taker_buy_base": 15208.37, "taker_buy_quote": 62577.2399 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 4.09, "high": 4.12, "low": 4.06, "close": 4.08, "volume": 112729.98, "close_time": 1767689999999, "quote_volume": 460544.8146, "trades": 1748, "taker_buy_base": 53258.1, "taker_buy_quote": 217523.2344 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 4.07, "high": 4.11, "low": 4.07, "close": 4.1, "volume": 53876.2, "close_time": 1767693599999, "quote_volume": 220771.2139, "trades": 922, "taker_buy_base": 29754.28, "taker_buy_quote": 121992.8568 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 4.1, "high": 4.12, "low": 4.09, "close": 4.1, "volume": 27464.54, "close_time": 1767697199999, "quote_volume": 112514.4727, "trades": 634, "taker_buy_base": 9105.94, "taker_buy_quote": 37329.2031 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 4.09, "high": 4.16, "low": 4.09, "close": 4.16, "volume": 28963.37, "close_time": 1767700799999, "quote_volume": 119878.1549, "trades": 669, "taker_buy_base": 18671.65, "taker_buy_quote": 77304.3034 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 4.16, "high": 4.2, "low": 4.14, "close": 4.2, "volume": 37911.47, "close_time": 1767704399999, "quote_volume": 157921.2659, "trades": 1218, "taker_buy_base": 17666.45, "taker_buy_quote": 73688.2398 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 4.19, "high": 4.22, "low": 4.17, "close": 4.18, "volume": 86635.69, "close_time": 1767707999999, "quote_volume": 363510.0116, "trades": 1823, "taker_buy_base": 48946.07, "taker_buy_quote": 205617.6601 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 4.18, "high": 4.24, "low": 4.15, "close": 4.17, "volume": 110533.39, "close_time": 1767711599999, "quote_volume": 463851.5293, "trades": 3241, "taker_buy_base": 52754.97, "taker_buy_quote": 221912.7654 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 4.17, "high": 4.21, "low": 4.12, "close": 4.14, "volume": 57824.66, "close_time": 1767715199999, "quote_volume": 240980.0648, "trades": 1962, "taker_buy_base": 27254.03, "taker_buy_quote": 113779.3245 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 4.15, "high": 4.15, "low": 4.0, "close": 4.05, "volume": 86865.69, "close_time": 1767718799999, "quote_volume": 353151.0905, "trades": 3188, "taker_buy_base": 31146.97, "taker_buy_quote": 126750.1841 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 4.05, "high": 4.09, "low": 3.95, "close": 3.96, "volume": 67933.38, "close_time": 1767722399999, "quote_volume": 273786.7965, "trades": 2235, "taker_buy_base": 32246.0, "taker_buy_quote": 130115.0934 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 3.97, "high": 4.02, "low": 3.94, "close": 4.01, "volume": 47609.79, "close_time": 1767725999999, "quote_volume": 189892.9913, "trades": 2298, "taker_buy_base": 20981.89, "taker_buy_quote": 83688.4814 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 4.01, "high": 4.03, "low": 4.0, "close": 4.0, "volume": 21061.9, "close_time": 1767729599999, "quote_volume": 84437.1415, "trades": 588, "taker_buy_base": 14542.4, "taker_buy_quote": 58305.7549 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 24064.74, "close_time": 1767733199999, "quote_volume": 97748.7956, "trades": 907, "taker_buy_base": 15101.56, "taker_buy_quote": 61373.147 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 4.08, "high": 4.17, "low": 4.06, "close": 4.16, "volume": 44012.81, "close_time": 1767736799999, "quote_volume": 182107.5435, "trades": 1654, "taker_buy_base": 28340.95, "taker_buy_quote": 117373.736 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 4.16, "high": 4.17, "low": 4.08, "close": 4.1, "volume": 36200.81, "close_time": 1767740399999, "quote_volume": 149772.6657, "trades": 925, "taker_buy_base": 19707.68, "taker_buy_quote": 81626.2941 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 4.11, "high": 4.13, "low": 4.1, "close": 4.13, "volume": 15876.9, "close_time": 1767743999999, "quote_volume": 65395.6805, "trades": 690, "taker_buy_base": 7076.9, "taker_buy_quote": 29151.1255 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 4.04, "close": 4.04, "volume": 19696.32, "close_time": 1767747599999, "quote_volume": 80413.0485, "trades": 965, "taker_buy_base": 9534.0, "taker_buy_quote": 38876.3656 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 4.04, "high": 4.07, "low": 4.02, "close": 4.02, "volume": 32861.72, "close_time": 1767751199999, "quote_volume": 132776.2245, "trades": 1280, "taker_buy_base": 13757.14, "taker_buy_quote": 55652.0519 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 4.02, "high": 4.06, "low": 4.0, "close": 4.05, "volume": 47380.8, "close_time": 1767754799999, "quote_volume": 190818.6504, "trades": 1048, "taker_buy_base": 15824.63, "taker_buy_quote": 63757.7203 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 4.05, "high": 4.07, "low": 4.03, "close": 4.04, "volume": 15889.56, "close_time": 1767758399999, "quote_volume": 64444.0334, "trades": 640, "taker_buy_base": 8260.47, "taker_buy_quote": 33519.4497 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 4.04, "high": 4.05, "low": 4.02, "close": 4.04, "volume": 7956.42, "close_time": 1767761999999, "quote_volume": 32143.7999, "trades": 362, "taker_buy_base": 4443.35, "taker_buy_quote": 17963.2535 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 4.03, "high": 4.06, "low": 3.96, "close": 3.98, "volume": 171061.51, "close_time": 1767765599999, "quote_volume": 685258.968, "trades": 1855, "taker_buy_base": 98875.76, "taker_buy_quote": 395824.3637 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 34160.17, "close_time": 1767769199999, "quote_volume": 136612.3259, "trades": 910, "taker_buy_base": 18677.71, "taker_buy_quote": 74727.241 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 4.0, "high": 4.08, "low": 4.0, "close": 4.08, "volume": 16626.16, "close_time": 1767772799999, "quote_volume": 67285.4182, "trades": 642, "taker_buy_base": 6565.51, "taker_buy_quote": 26573.2294 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 4.08, "high": 4.1, "low": 4.06, "close": 4.08, "volume": 36880.85, "close_time": 1767776399999, "quote_volume": 150424.9675, "trades": 1135, "taker_buy_base": 17951.43, "taker_buy_quote": 73266.1656 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 4.08, "high": 4.08, "low": 3.99, "close": 4.01, "volume": 35406.81, "close_time": 1767779999999, "quote_volume": 142740.5383, "trades": 1085, "taker_buy_base": 17727.64, "taker_buy_quote": 71596.7227 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 4.01, "high": 4.06, "low": 4.0, "close": 4.05, "volume": 56374.05, "close_time": 1767783599999, "quote_volume": 227388.3373, "trades": 1210, "taker_buy_base": 38096.86, "taker_buy_quote": 153764.6569 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 4.04, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 47806.38, "close_time": 1767787199999, "quote_volume": 193939.3422, "trades": 952, "taker_buy_base": 30407.86, "taker_buy_quote": 123444.1355 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 4.05, "high": 4.06, "low": 4.0, "close": 4.0, "volume": 15649.76, "close_time": 1767790799999, "quote_volume": 63082.7796, "trades": 629, "taker_buy_base": 6595.41, "taker_buy_quote": 26602.5294 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 4.01, "high": 4.02, "low": 3.97, "close": 3.97, "volume": 38704.69, "close_time": 1767794399999, "quote_volume": 154640.8572, "trades": 1957, "taker_buy_base": 14663.11, "taker_buy_quote": 58621.5359 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 3.98, "high": 4.0, "low": 3.91, "close": 3.99, "volume": 53303.54, "close_time": 1767797999999, "quote_volume": 210662.8907, "trades": 2021, "taker_buy_base": 22836.97, "taker_buy_quote": 90466.8143 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 3.99, "high": 3.99, "low": 3.89, "close": 3.92, "volume": 43801.69, "close_time": 1767801599999, "quote_volume": 171753.7774, "trades": 2064, "taker_buy_base": 19156.33, "taker_buy_quote": 75208.3389 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.93, "volume": 25629.14, "close_time": 1767805199999, "quote_volume": 100491.6153, "trades": 1051, "taker_buy_base": 12120.53, "taker_buy_quote": 47548.5263 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 3.93, "high": 3.96, "low": 3.91, "close": 3.93, "volume": 36330.51, "close_time": 1767808799999, "quote_volume": 142807.1346, "trades": 927, "taker_buy_base": 14338.85, "taker_buy_quote": 56486.6906 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 3.93, "high": 3.97, "low": 3.92, "close": 3.95, "volume": 37969.36, "close_time": 1767812399999, "quote_volume": 149840.881, "trades": 1200, "taker_buy_base": 23267.76, "taker_buy_quote": 91900.5594 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 3.95, "high": 3.97, "low": 3.91, "close": 3.95, "volume": 24395.59, "close_time": 1767815999999, "quote_volume": 96223.2445, "trades": 882, "taker_buy_base": 12915.51, "taker_buy_quote": 50973.4685 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.95, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 11843.0, "close_time": 1767819599999, "quote_volume": 46526.6144, "trades": 576, "taker_buy_base": 5419.57, "taker_buy_quote": 21308.7003 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.91, "volume": 34094.63, "close_time": 1767823199999, "quote_volume": 133726.8904, "trades": 945, "taker_buy_base": 12554.02, "taker_buy_quote": 49273.1125 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 3.9, "high": 3.94, "low": 3.89, "close": 3.9, "volume": 14791.56, "close_time": 1767826799999, "quote_volume": 57884.6477, "trades": 652, "taker_buy_base": 5998.98, "taker_buy_quote": 23463.2379 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 3.9, "high": 3.94, "low": 3.88, "close": 3.92, "volume": 25573.13, "close_time": 1767830399999, "quote_volume": 100051.0343, "trades": 697, "taker_buy_base": 9245.16, "taker_buy_quote": 36212.4596 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.94, "volume": 24438.31, "close_time": 1767833999999, "quote_volume": 95858.7246, "trades": 720, "taker_buy_base": 11143.88, "taker_buy_quote": 43707.3169 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.94, "volume": 38494.91, "close_time": 1767837599999, "quote_volume": 151559.2502, "trades": 1149, "taker_buy_base": 12019.4, "taker_buy_quote": 47340.4872 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 3.95, "high": 3.95, "low": 3.88, "close": 3.88, "volume": 29980.33, "close_time": 1767841199999, "quote_volume": 117243.0802, "trades": 1365, "taker_buy_base": 11617.86, "taker_buy_quote": 45488.4923 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 3.88, "high": 3.91, "low": 3.83, "close": 3.85, "volume": 46939.61, "close_time": 1767844799999, "quote_volume": 181403.8906, "trades": 1290, "taker_buy_base": 19480.27, "taker_buy_quote": 75287.1889 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.85, "high": 3.89, "low": 3.84, "close": 3.88, "volume": 29498.42, "close_time": 1767848399999, "quote_volume": 113939.4765, "trades": 1261, "taker_buy_base": 16749.98, "taker_buy_quote": 64712.5555 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 3.88, "high": 3.93, "low": 3.87, "close": 3.87, "volume": 23445.38, "close_time": 1767851999999, "quote_volume": 91289.0172, "trades": 1045, "taker_buy_base": 9688.39, "taker_buy_quote": 37758.2703 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 3.88, "high": 3.89, "low": 3.79, "close": 3.8, "volume": 37540.0, "close_time": 1767855599999, "quote_volume": 144187.999, "trades": 896, "taker_buy_base": 14863.97, "taker_buy_quote": 57169.3771 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 3.8, "high": 3.86, "low": 3.77, "close": 3.85, "volume": 50498.37, "close_time": 1767859199999, "quote_volume": 193026.5865, "trades": 1375, "taker_buy_base": 25471.36, "taker_buy_quote": 97379.6106 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.85, "high": 3.88, "low": 3.81, "close": 3.81, "volume": 31577.85, "close_time": 1767862799999, "quote_volume": 121437.0866, "trades": 1127, "taker_buy_base": 17499.47, "taker_buy_quote": 67254.2852 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 3.81, "high": 3.83, "low": 3.77, "close": 3.79, "volume": 27176.5, "close_time": 1767866399999, "quote_volume": 103154.5099, "trades": 1038, "taker_buy_base": 11481.0, "taker_buy_quote": 43609.7679 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 3.78, "high": 3.83, "low": 3.75, "close": 3.82, "volume": 38968.32, "close_time": 1767869999999, "quote_volume": 147607.2462, "trades": 840, "taker_buy_base": 18095.2, "taker_buy_quote": 68643.8359 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 3.81, "high": 3.82, "low": 3.76, "close": 3.78, "volume": 28096.28, "close_time": 1767873599999, "quote_volume": 106269.5052, "trades": 1221, "taker_buy_base": 11742.43, "taker_buy_quote": 44441.41 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.78, "high": 3.79, "low": 3.72, "close": 3.74, "volume": 60301.34, "close_time": 1767877199999, "quote_volume": 225702.696, "trades": 1345, "taker_buy_base": 26750.51, "taker_buy_quote": 100110.875 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 3.74, "high": 3.75, "low": 3.72, "close": 3.74, "volume": 34448.27, "close_time": 1767880799999, "quote_volume": 128610.9845, "trades": 762, "taker_buy_base": 15449.73, "taker_buy_quote": 57703.8701 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 3.73, "high": 3.78, "low": 3.7, "close": 3.77, "volume": 70789.35, "close_time": 1767884399999, "quote_volume": 264111.4978, "trades": 1913, "taker_buy_base": 31163.16, "taker_buy_quote": 116251.2183 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 3.76, "high": 3.86, "low": 3.75, "close": 3.86, "volume": 45453.86, "close_time": 1767887999999, "quote_volume": 172743.8383, "trades": 1817, "taker_buy_base": 26296.6, "taker_buy_quote": 99778.9093 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.87, "high": 3.88, "low": 3.8, "close": 3.83, "volume": 32835.54, "close_time": 1767891599999, "quote_volume": 126003.685, "trades": 1259, "taker_buy_base": 15305.15, "taker_buy_quote": 58771.9038 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 3.84, "high": 3.87, "low": 3.81, "close": 3.86, "volume": 31377.8, "close_time": 1767895199999, "quote_volume": 120584.029, "trades": 1274, "taker_buy_base": 15815.35, "taker_buy_quote": 60802.6623 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 3.85, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 24391.96, "close_time": 1767898799999, "quote_volume": 93594.6431, "trades": 537, "taker_buy_base": 10971.63, "taker_buy_quote": 42115.7915 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 3.83, "high": 3.85, "low": 3.81, "close": 3.82, "volume": 28935.12, "close_time": 1767902399999, "quote_volume": 110819.3998, "trades": 901, "taker_buy_base": 12932.27, "taker_buy_quote": 49556.8425 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.82, "high": 3.82, "low": 3.77, "close": 3.81, "volume": 29974.14, "close_time": 1767905999999, "quote_volume": 113589.5802, "trades": 1324, "taker_buy_base": 15637.4, "taker_buy_quote": 59273.6534 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 3.8, "high": 3.86, "low": 3.8, "close": 3.85, "volume": 14173.56, "close_time": 1767909599999, "quote_volume": 54353.3092, "trades": 389, "taker_buy_base": 8331.04, "taker_buy_quote": 31923.9344 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 3.86, "high": 3.87, "low": 3.82, "close": 3.84, "volume": 11824.02, "close_time": 1767913199999, "quote_volume": 45451.7686, "trades": 330, "taker_buy_base": 5807.21, "taker_buy_quote": 22338.0445 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 3.84, "high": 3.85, "low": 3.83, "close": 3.83, "volume": 5277.39, "close_time": 1767916799999, "quote_volume": 20255.3195, "trades": 145, "taker_buy_base": 2789.46, "taker_buy_quote": 10711.114 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.83, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 27123.23, "close_time": 1767920399999, "quote_volume": 104030.9263, "trades": 614, "taker_buy_base": 12291.06, "taker_buy_quote": 47167.64 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 3.83, "high": 3.87, "low": 3.8, "close": 3.81, "volume": 40463.18, "close_time": 1767923999999, "quote_volume": 154917.5088, "trades": 1572, "taker_buy_base": 21327.14, "taker_buy_quote": 81749.1135 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 3.81, "high": 3.86, "low": 3.81, "close": 3.82, "volume": 18393.86, "close_time": 1767927599999, "quote_volume": 70544.0887, "trades": 522, "taker_buy_base": 9097.84, "taker_buy_quote": 34934.0116 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 3.82, "high": 3.87, "low": 3.82, "close": 3.86, "volume": 15830.61, "close_time": 1767931199999, "quote_volume": 60914.338, "trades": 550, "taker_buy_base": 8440.45, "taker_buy_quote": 32481.5738 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.87, "high": 3.87, "low": 3.84, "close": 3.84, "volume": 13971.5, "close_time": 1767934799999, "quote_volume": 53916.7649, "trades": 650, "taker_buy_base": 7696.4, "taker_buy_quote": 29711.5542 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 3.85, "high": 3.85, "low": 3.82, "close": 3.84, "volume": 11744.93, "close_time": 1767938399999, "quote_volume": 45047.0733, "trades": 399, "taker_buy_base": 4994.95, "taker_buy_quote": 19161.2242 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 3.83, "high": 3.87, "low": 3.83, "close": 3.85, "volume": 12253.64, "close_time": 1767941999999, "quote_volume": 47161.2476, "trades": 319, "taker_buy_base": 7245.23, "taker_buy_quote": 27882.7952 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 3.85, "high": 3.86, "low": 3.84, "close": 3.85, "volume": 17901.56, "close_time": 1767945599999, "quote_volume": 68919.248, "trades": 914, "taker_buy_base": 7719.31, "taker_buy_quote": 29724.0898 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.84, "high": 3.85, "low": 3.76, "close": 3.79, "volume": 42156.92, "close_time": 1767949199999, "quote_volume": 160851.0196, "trades": 1089, "taker_buy_base": 17693.92, "taker_buy_quote": 67541.2419 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 3.79, "high": 3.83, "low": 3.79, "close": 3.81, "volume": 13909.13, "close_time": 1767952799999, "quote_volume": 53047.1704, "trades": 587, "taker_buy_base": 9556.93, "taker_buy_quote": 36452.6458 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 3.8, "high": 3.83, "low": 3.79, "close": 3.82, "volume": 18937.94, "close_time": 1767956399999, "quote_volume": 72207.4483, "trades": 521, "taker_buy_base": 13534.78, "taker_buy_quote": 51628.9998 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 20189.22, "close_time": 1767959999999, "quote_volume": 77211.1362, "trades": 542, "taker_buy_base": 9101.71, "taker_buy_quote": 34824.499 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.82, "high": 3.82, "low": 3.78, "close": 3.81, "volume": 26499.07, "close_time": 1767963599999, "quote_volume": 100671.0304, "trades": 712, "taker_buy_base": 11153.11, "taker_buy_quote": 42371.4672 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 3.81, "high": 3.88, "low": 3.81, "close": 3.87, "volume": 39304.72, "close_time": 1767967199999, "quote_volume": 151395.308, "trades": 1086, "taker_buy_base": 26863.55, "taker_buy_quote": 103503.2931 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 3.87, "high": 3.87, "low": 3.8, "close": 3.81, "volume": 53434.57, "close_time": 1767970799999, "quote_volume": 204739.4091, "trades": 1561, "taker_buy_base": 17859.89, "taker_buy_quote": 68359.056 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 3.81, "high": 3.92, "low": 3.79, "close": 3.86, "volume": 46411.68, "close_time": 1767974399999, "quote_volume": 178938.9671, "trades": 2067, "taker_buy_base": 20134.74, "taker_buy_quote": 77628.0668 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.87, "high": 3.93, "low": 3.87, "close": 3.9, "volume": 51441.69, "close_time": 1767977999999, "quote_volume": 200918.541, "trades": 1121, "taker_buy_base": 38061.16, "taker_buy_quote": 148799.5094 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 3.9, "high": 3.9, "low": 3.82, "close": 3.87, "volume": 22106.17, "close_time": 1767981599999, "quote_volume": 85473.8699, "trades": 1035, "taker_buy_base": 11032.0, "taker_buy_quote": 42673.1736 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 3.86, "high": 3.88, "low": 3.78, "close": 3.83, "volume": 26990.54, "close_time": 1767985199999, "quote_volume": 103129.8875, "trades": 1027, "taker_buy_base": 10782.41, "taker_buy_quote": 41224.8953 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 3.82, "high": 3.82, "low": 3.77, "close": 3.78, "volume": 30610.55, "close_time": 1767988799999, "quote_volume": 116022.2128, "trades": 930, "taker_buy_base": 14218.3, "taker_buy_quote": 53887.3779 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.78, "high": 3.8, "low": 3.78, "close": 3.79, "volume": 18659.33, "close_time": 1767992399999, "quote_volume": 70677.079, "trades": 578, "taker_buy_base": 9705.53, "taker_buy_quote": 36791.2875 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 3.79, "high": 3.82, "low": 3.78, "close": 3.8, "volume": 11592.02, "close_time": 1767995999999, "quote_volume": 44023.1156, "trades": 575, "taker_buy_base": 5426.28, "taker_buy_quote": 20621.3818 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.82, "volume": 14045.45, "close_time": 1767999599999, "quote_volume": 53378.5904, "trades": 325, "taker_buy_base": 5744.61, "taker_buy_quote": 21838.8925 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.8, "volume": 18554.59, "close_time": 1768003199999, "quote_volume": 70680.0129, "trades": 567, "taker_buy_base": 11614.11, "taker_buy_quote": 44268.0838 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.81, "high": 3.81, "low": 3.77, "close": 3.78, "volume": 13682.38, "close_time": 1768006799999, "quote_volume": 51831.186, "trades": 778, "taker_buy_base": 6789.42, "taker_buy_quote": 25717.1258 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 3.78, "high": 3.8, "low": 3.77, "close": 3.79, "volume": 11774.37, "close_time": 1768010399999, "quote_volume": 44570.5287, "trades": 539, "taker_buy_base": 5340.1, "taker_buy_quote": 20225.1037 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 3.79, "high": 3.79, "low": 3.75, "close": 3.76, "volume": 13314.96, "close_time": 1768013999999, "quote_volume": 50054.8998, "trades": 329, "taker_buy_base": 7360.49, "taker_buy_quote": 27656.1201 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 19033.78, "close_time": 1768017599999, "quote_volume": 71274.1862, "trades": 498, "taker_buy_base": 7986.74, "taker_buy_quote": 29926.1938 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.75, "high": 3.76, "low": 3.72, "close": 3.73, "volume": 23585.9, "close_time": 1768021199999, "quote_volume": 88064.7684, "trades": 656, "taker_buy_base": 8423.02, "taker_buy_quote": 31469.7168 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 3.73, "high": 3.74, "low": 3.72, "close": 3.73, "volume": 8679.25, "close_time": 1768024799999, "quote_volume": 32366.3524, "trades": 209, "taker_buy_base": 4603.48, "taker_buy_quote": 17172.0892 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 3.73, "high": 3.74, "low": 3.7, "close": 3.73, "volume": 22654.54, "close_time": 1768028399999, "quote_volume": 84281.1211, "trades": 293, "taker_buy_base": 5637.42, "taker_buy_quote": 21021.8527 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 3.74, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 30058.04, "close_time": 1768031999999, "quote_volume": 112749.0581, "trades": 454, "taker_buy_base": 10191.94, "taker_buy_quote": 38185.5789 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.75, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 18039.35, "close_time": 1768035599999, "quote_volume": 67637.8119, "trades": 421, "taker_buy_base": 7802.63, "taker_buy_quote": 29256.2966 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 3.75, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 17141.32, "close_time": 1768039199999, "quote_volume": 64320.2313, "trades": 239, "taker_buy_base": 8053.7, "taker_buy_quote": 30245.5535 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 33309.86, "close_time": 1768042799999, "quote_volume": 124764.8253, "trades": 702, "taker_buy_base": 14466.81, "taker_buy_quote": 54225.5878 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.77, "volume": 13420.31, "close_time": 1768046399999, "quote_volume": 50398.5926, "trades": 330, "taker_buy_base": 7351.46, "taker_buy_quote": 27625.1422 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.77, "high": 3.81, "low": 3.76, "close": 3.79, "volume": 13437.62, "close_time": 1768049999999, "quote_volume": 50872.249, "trades": 261, "taker_buy_base": 8903.51, "taker_buy_quote": 33741.9531 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 3.8, "high": 3.8, "low": 3.78, "close": 3.79, "volume": 16685.94, "close_time": 1768053599999, "quote_volume": 63332.9985, "trades": 295, "taker_buy_base": 10245.41, "taker_buy_quote": 38915.2633 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 3.78, "high": 3.79, "low": 3.75, "close": 3.76, "volume": 23454.84, "close_time": 1768057199999, "quote_volume": 88335.3918, "trades": 913, "taker_buy_base": 12288.11, "taker_buy_quote": 46290.3917 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 3.76, "high": 3.78, "low": 3.75, "close": 3.78, "volume": 12888.44, "close_time": 1768060799999, "quote_volume": 48619.2877, "trades": 303, "taker_buy_base": 5251.88, "taker_buy_quote": 19820.0814 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.77, "high": 3.78, "low": 3.75, "close": 3.76, "volume": 17242.0, "close_time": 1768064399999, "quote_volume": 64931.0224, "trades": 426, "taker_buy_base": 5135.35, "taker_buy_quote": 19349.2311 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 3.76, "high": 3.78, "low": 3.74, "close": 3.74, "volume": 15895.63, "close_time": 1768067999999, "quote_volume": 59768.3348, "trades": 514, "taker_buy_base": 6736.67, "taker_buy_quote": 25358.9569 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 3.74, "high": 3.77, "low": 3.73, "close": 3.77, "volume": 19353.49, "close_time": 1768071599999, "quote_volume": 72591.2995, "trades": 721, "taker_buy_base": 14346.73, "taker_buy_quote": 53795.2615 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 3.76, "high": 3.83, "low": 3.76, "close": 3.83, "volume": 23261.95, "close_time": 1768075199999, "quote_volume": 88516.3547, "trades": 577, "taker_buy_base": 11149.61, "taker_buy_quote": 42460.0668 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.84, "high": 3.84, "low": 3.8, "close": 3.8, "volume": 15797.26, "close_time": 1768078799999, "quote_volume": 60292.7297, "trades": 300, "taker_buy_base": 4465.74, "taker_buy_quote": 17000.897 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 3.79, "high": 3.79, "low": 3.76, "close": 3.76, "volume": 19471.55, "close_time": 1768082399999, "quote_volume": 73516.093, "trades": 367, "taker_buy_base": 8282.45, "taker_buy_quote": 31272.1976 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 3.77, "high": 3.77, "low": 3.72, "close": 3.72, "volume": 14663.53, "close_time": 1768085999999, "quote_volume": 54933.7744, "trades": 410, "taker_buy_base": 5931.22, "taker_buy_quote": 22235.729 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 3.72, "high": 3.74, "low": 3.72, "close": 3.73, "volume": 21302.22, "close_time": 1768089599999, "quote_volume": 79521.071, "trades": 537, "taker_buy_base": 13490.26, "taker_buy_quote": 50389.0404 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.74, "high": 3.76, "low": 3.72, "close": 3.74, "volume": 29244.84, "close_time": 1768093199999, "quote_volume": 109365.6676, "trades": 579, "taker_buy_base": 15339.51, "taker_buy_quote": 57389.4314 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.76, "volume": 21179.63, "close_time": 1768096799999, "quote_volume": 79384.4552, "trades": 470, "taker_buy_base": 14165.89, "taker_buy_quote": 53089.5868 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 3.76, "high": 3.77, "low": 3.74, "close": 3.74, "volume": 18147.19, "close_time": 1768100399999, "quote_volume": 68066.2106, "trades": 364, "taker_buy_base": 5250.72, "taker_buy_quote": 19693.833 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 3.74, "high": 3.75, "low": 3.73, "close": 3.73, "volume": 13041.3, "close_time": 1768103999999, "quote_volume": 48745.9408, "trades": 324, "taker_buy_base": 6898.16, "taker_buy_quote": 25791.447 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 31570.0, "close_time": 1768107599999, "quote_volume": 117547.5742, "trades": 481, "taker_buy_base": 10562.35, "taker_buy_quote": 39368.3718 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 18604.71, "close_time": 1768111199999, "quote_volume": 69322.3724, "trades": 307, "taker_buy_base": 12794.99, "taker_buy_quote": 47684.1629 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.74, "volume": 12874.97, "close_time": 1768114799999, "quote_volume": 47936.6399, "trades": 215, "taker_buy_base": 4427.59, "taker_buy_quote": 16502.2888 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 3.74, "high": 3.74, "low": 3.72, "close": 3.72, "volume": 12830.86, "close_time": 1768118399999, "quote_volume": 47852.4417, "trades": 308, "taker_buy_base": 5061.15, "taker_buy_quote": 18878.2658 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.72, "high": 3.74, "low": 3.71, "close": 3.74, "volume": 12959.89, "close_time": 1768121999999, "quote_volume": 48275.2967, "trades": 297, "taker_buy_base": 8725.04, "taker_buy_quote": 32516.1563 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 3.73, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 21542.26, "close_time": 1768125599999, "quote_volume": 80717.4584, "trades": 509, "taker_buy_base": 11981.4, "taker_buy_quote": 44912.2859 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 3.76, "high": 3.77, "low": 3.75, "close": 3.76, "volume": 9775.0, "close_time": 1768129199999, "quote_volume": 36737.1938, "trades": 208, "taker_buy_base": 4714.07, "taker_buy_quote": 17718.2695 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.77, "volume": 14637.68, "close_time": 1768132799999, "quote_volume": 54980.5566, "trades": 277, "taker_buy_base": 10363.89, "taker_buy_quote": 38936.2291 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.76, "high": 3.79, "low": 3.76, "close": 3.79, "volume": 12233.13, "close_time": 1768136399999, "quote_volume": 46164.2223, "trades": 350, "taker_buy_base": 6880.08, "taker_buy_quote": 25981.4218 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 3.79, "high": 3.8, "low": 3.76, "close": 3.77, "volume": 19561.48, "close_time": 1768139999999, "quote_volume": 73942.8349, "trades": 386, "taker_buy_base": 6911.45, "taker_buy_quote": 26136.9344 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 3.77, "high": 3.8, "low": 3.77, "close": 3.8, "volume": 17192.48, "close_time": 1768143599999, "quote_volume": 64999.1097, "trades": 459, "taker_buy_base": 8226.96, "taker_buy_quote": 31108.5407 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 3.79, "high": 3.79, "low": 3.72, "close": 3.73, "volume": 19109.55, "close_time": 1768147199999, "quote_volume": 71706.8275, "trades": 550, "taker_buy_base": 5566.71, "taker_buy_quote": 20872.8713 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.74, "high": 3.81, "low": 3.74, "close": 3.77, "volume": 36706.04, "close_time": 1768150799999, "quote_volume": 138728.0218, "trades": 1190, "taker_buy_base": 22837.13, "taker_buy_quote": 86336.4618 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 3.77, "high": 3.8, "low": 3.75, "close": 3.78, "volume": 13543.64, "close_time": 1768154399999, "quote_volume": 51097.3319, "trades": 284, "taker_buy_base": 3900.37, "taker_buy_quote": 14741.6553 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.77, "volume": 12781.41, "close_time": 1768157999999, "quote_volume": 48146.5142, "trades": 703, "taker_buy_base": 7026.55, "taker_buy_quote": 26483.4169 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 3.77, "high": 3.79, "low": 3.75, "close": 3.76, "volume": 25222.22, "close_time": 1768161599999, "quote_volume": 95121.1703, "trades": 625, "taker_buy_base": 12844.43, "taker_buy_quote": 48484.7279 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.76, "high": 3.76, "low": 3.69, "close": 3.71, "volume": 40090.19, "close_time": 1768165199999, "quote_volume": 148951.8204, "trades": 737, "taker_buy_base": 12919.28, "taker_buy_quote": 48013.0127 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 3.7, "high": 3.72, "low": 3.66, "close": 3.72, "volume": 22395.7, "close_time": 1768168799999, "quote_volume": 82728.3437, "trades": 460, "taker_buy_base": 10025.27, "taker_buy_quote": 37083.3485 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 3.72, "high": 3.72, "low": 3.66, "close": 3.67, "volume": 20963.92, "close_time": 1768172399999, "quote_volume": 77257.7773, "trades": 760, "taker_buy_base": 8047.29, "taker_buy_quote": 29622.8384 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 3.67, "high": 3.7, "low": 3.62, "close": 3.7, "volume": 67649.44, "close_time": 1768175999999, "quote_volume": 247969.6018, "trades": 1053, "taker_buy_base": 34807.66, "taker_buy_quote": 127727.8527 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.73, "low": 3.66, "close": 3.71, "volume": 49466.28, "close_time": 1768179599999, "quote_volume": 183189.7988, "trades": 1037, "taker_buy_base": 23055.32, "taker_buy_quote": 85470.7564 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 3.72, "high": 3.76, "low": 3.71, "close": 3.74, "volume": 44667.93, "close_time": 1768183199999, "quote_volume": 166836.343, "trades": 1014, "taker_buy_base": 28178.82, "taker_buy_quote": 105242.6421 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 3.74, "high": 3.81, "low": 3.74, "close": 3.8, "volume": 26402.34, "close_time": 1768186799999, "quote_volume": 99783.9973, "trades": 655, "taker_buy_base": 14762.11, "taker_buy_quote": 55833.1337 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 3.81, "high": 3.81, "low": 3.74, "close": 3.74, "volume": 46040.81, "close_time": 1768190399999, "quote_volume": 174150.378, "trades": 735, "taker_buy_base": 13687.72, "taker_buy_quote": 51876.5689 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.75, "high": 3.8, "low": 3.74, "close": 3.8, "volume": 31448.66, "close_time": 1768193999999, "quote_volume": 118669.8579, "trades": 631, "taker_buy_base": 18802.01, "taker_buy_quote": 70956.3583 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 3.8, "high": 3.82, "low": 3.77, "close": 3.79, "volume": 25127.46, "close_time": 1768197599999, "quote_volume": 95456.6596, "trades": 532, "taker_buy_base": 14094.61, "taker_buy_quote": 53577.2039 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 3.79, "high": 3.79, "low": 3.74, "close": 3.74, "volume": 36476.62, "close_time": 1768201199999, "quote_volume": 137346.5564, "trades": 492, "taker_buy_base": 11792.56, "taker_buy_quote": 44399.929 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.72, "volume": 28803.12, "close_time": 1768204799999, "quote_volume": 107453.2361, "trades": 595, "taker_buy_base": 12855.87, "taker_buy_quote": 47973.1511 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.72, "high": 3.74, "low": 3.63, "close": 3.68, "volume": 55710.8, "close_time": 1768208399999, "quote_volume": 205409.1216, "trades": 1066, "taker_buy_base": 24537.13, "taker_buy_quote": 90419.7152 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 3.68, "high": 3.69, "low": 3.65, "close": 3.67, "volume": 10082.12, "close_time": 1768211999999, "quote_volume": 37058.8359, "trades": 346, "taker_buy_base": 4440.28, "taker_buy_quote": 16320.0899 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 3.67, "high": 3.69, "low": 3.66, "close": 3.66, "volume": 21047.63, "close_time": 1768215599999, "quote_volume": 77322.8959, "trades": 330, "taker_buy_base": 7490.86, "taker_buy_quote": 27542.773 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 3.67, "high": 3.69, "low": 3.66, "close": 3.69, "volume": 25648.85, "close_time": 1768219199999, "quote_volume": 94300.1786, "trades": 378, "taker_buy_base": 15536.46, "taker_buy_quote": 57162.5648 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.68, "high": 3.69, "low": 3.66, "close": 3.66, "volume": 22322.18, "close_time": 1768222799999, "quote_volume": 82133.6657, "trades": 531, "taker_buy_base": 11242.7, "taker_buy_quote": 41374.7737 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 3.66, "high": 3.68, "low": 3.63, "close": 3.65, "volume": 40905.99, "close_time": 1768226399999, "quote_volume": 149495.5194, "trades": 633, "taker_buy_base": 21826.87, "taker_buy_quote": 79819.4831 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 3.65, "high": 3.71, "low": 3.63, "close": 3.7, "volume": 48947.6, "close_time": 1768229999999, "quote_volume": 179822.3597, "trades": 1111, "taker_buy_base": 27011.75, "taker_buy_quote": 99356.8597 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 3.7, "high": 3.77, "low": 3.68, "close": 3.76, "volume": 73650.87, "close_time": 1768233599999, "quote_volume": 274904.4962, "trades": 1102, "taker_buy_base": 45096.3, "taker_buy_quote": 168370.6371 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.77, "high": 3.79, "low": 3.74, "close": 3.76, "volume": 32223.59, "close_time": 1768237199999, "quote_volume": 121165.3008, "trades": 740, "taker_buy_base": 17170.29, "taker_buy_quote": 64578.94 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 3.76, "high": 3.76, "low": 3.66, "close": 3.69, "volume": 33721.6, "close_time": 1768240799999, "quote_volume": 124631.4572, "trades": 770, "taker_buy_base": 12820.16, "taker_buy_quote": 47465.5855 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 3.7, "high": 3.71, "low": 3.67, "close": 3.69, "volume": 25593.04, "close_time": 1768244399999, "quote_volume": 94744.3639, "trades": 596, "taker_buy_base": 12949.48, "taker_buy_quote": 47935.0196 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 3.69, "high": 3.71, "low": 3.68, "close": 3.71, "volume": 22589.54, "close_time": 1768247999999, "quote_volume": 83465.1556, "trades": 372, "taker_buy_base": 8716.15, "taker_buy_quote": 32192.8026 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.7, "high": 3.73, "low": 3.67, "close": 3.68, "volume": 28438.93, "close_time": 1768251599999, "quote_volume": 105305.1018, "trades": 611, "taker_buy_base": 13070.74, "taker_buy_quote": 48420.5491 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 3.68, "high": 3.68, "low": 3.62, "close": 3.64, "volume": 31377.84, "close_time": 1768255199999, "quote_volume": 114685.8209, "trades": 747, "taker_buy_base": 14861.18, "taker_buy_quote": 54351.7316 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 3.64, "high": 3.68, "low": 3.64, "close": 3.67, "volume": 37406.41, "close_time": 1768258799999, "quote_volume": 137114.307, "trades": 650, "taker_buy_base": 25464.05, "taker_buy_quote": 93361.0122 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 3.67, "high": 3.68, "low": 3.65, "close": 3.68, "volume": 17914.45, "close_time": 1768262399999, "quote_volume": 65664.7456, "trades": 435, "taker_buy_base": 8801.39, "taker_buy_quote": 32259.4734 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.68, "high": 3.69, "low": 3.67, "close": 3.69, "volume": 17513.25, "close_time": 1768265999999, "quote_volume": 64415.6754, "trades": 495, "taker_buy_base": 6880.91, "taker_buy_quote": 25309.9044 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 3.68, "high": 3.69, "low": 3.67, "close": 3.68, "volume": 17224.92, "close_time": 1768269599999, "quote_volume": 63403.4213, "trades": 477, "taker_buy_base": 8310.6, "taker_buy_quote": 30584.2613 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 3.68, "high": 3.7, "low": 3.67, "close": 3.67, "volume": 23674.73, "close_time": 1768273199999, "quote_volume": 87352.8506, "trades": 479, "taker_buy_base": 11084.08, "taker_buy_quote": 40910.5673 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 3.68, "high": 3.7, "low": 3.66, "close": 3.7, "volume": 25552.72, "close_time": 1768276799999, "quote_volume": 94152.0737, "trades": 469, "taker_buy_base": 14635.45, "taker_buy_quote": 53927.9073 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.71, "high": 3.73, "low": 3.67, "close": 3.73, "volume": 43209.46, "close_time": 1768280399999, "quote_volume": 159878.8523, "trades": 711, "taker_buy_base": 16797.94, "taker_buy_quote": 62219.8197 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 27346.13, "close_time": 1768283999999, "quote_volume": 102158.6598, "trades": 526, "taker_buy_base": 16839.95, "taker_buy_quote": 62924.8463 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 3.73, "high": 3.82, "low": 3.73, "close": 3.8, "volume": 70079.78, "close_time": 1768287599999, "quote_volume": 264634.2748, "trades": 847, "taker_buy_base": 48174.31, "taker_buy_quote": 182060.321 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 3.81, "high": 3.81, "low": 3.77, "close": 3.77, "volume": 35950.76, "close_time": 1768291199999, "quote_volume": 136154.9977, "trades": 474, "taker_buy_base": 9775.38, "taker_buy_quote": 37070.2058 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.77, "high": 3.81, "low": 3.76, "close": 3.81, "volume": 40669.43, "close_time": 1768294799999, "quote_volume": 154295.0752, "trades": 426, "taker_buy_base": 27621.46, "taker_buy_quote": 104906.3806 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.8, "volume": 44491.21, "close_time": 1768298399999, "quote_volume": 169391.3961, "trades": 633, "taker_buy_base": 17328.49, "taker_buy_quote": 66035.1226 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 3.8, "high": 3.83, "low": 3.79, "close": 3.83, "volume": 29189.1, "close_time": 1768301999999, "quote_volume": 111150.9525, "trades": 422, "taker_buy_base": 18166.24, "taker_buy_quote": 69252.0028 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 3.83, "high": 3.88, "low": 3.82, "close": 3.88, "volume": 59847.17, "close_time": 1768305599999, "quote_volume": 230613.5079, "trades": 830, "taker_buy_base": 28904.25, "taker_buy_quote": 111476.9867 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.88, "high": 3.94, "low": 3.87, "close": 3.93, "volume": 115127.31, "close_time": 1768309199999, "quote_volume": 449688.3948, "trades": 1783, "taker_buy_base": 59582.48, "taker_buy_quote": 232901.6538 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 3.94, "high": 3.96, "low": 3.9, "close": 3.93, "volume": 125787.16, "close_time": 1768312799999, "quote_volume": 494462.6921, "trades": 2435, "taker_buy_base": 65919.26, "taker_buy_quote": 259431.5656 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 3.94, "high": 3.97, "low": 3.91, "close": 3.91, "volume": 79391.29, "close_time": 1768316399999, "quote_volume": 313019.3177, "trades": 1855, "taker_buy_base": 34374.38, "taker_buy_quote": 135671.9423 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 3.91, "high": 4.03, "low": 3.9, "close": 4.0, "volume": 130959.6, "close_time": 1768319999999, "quote_volume": 517780.9724, "trades": 2597, "taker_buy_base": 71204.6, "taker_buy_quote": 281968.8512 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.99, "high": 4.11, "low": 3.99, "close": 4.08, "volume": 188123.39, "close_time": 1768323599999, "quote_volume": 763698.7586, "trades": 3924, "taker_buy_base": 90711.9, "taker_buy_quote": 368446.6344 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 4.09, "high": 4.09, "low": 4.03, "close": 4.04, "volume": 66513.53, "close_time": 1768327199999, "quote_volume": 269698.2854, "trades": 1412, "taker_buy_base": 27678.33, "taker_buy_quote": 112160.2254 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 4.04, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 64418.62, "close_time": 1768330799999, "quote_volume": 259110.1948, "trades": 1465, "taker_buy_base": 31026.1, "taker_buy_quote": 124931.6435 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 4.01, "high": 4.02, "low": 3.98, "close": 4.02, "volume": 38578.18, "close_time": 1768334399999, "quote_volume": 154243.9321, "trades": 1048, "taker_buy_base": 17263.09, "taker_buy_quote": 69072.2828 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 4.02, "high": 4.03, "low": 3.96, "close": 3.97, "volume": 36698.52, "close_time": 1768337999999, "quote_volume": 146491.6278, "trades": 1399, "taker_buy_base": 18966.43, "taker_buy_quote": 75710.0774 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 3.98, "high": 4.03, "low": 3.98, "close": 4.03, "volume": 37288.39, "close_time": 1768341599999, "quote_volume": 149255.8552, "trades": 898, "taker_buy_base": 19323.75, "taker_buy_quote": 77365.9258 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 4.03, "high": 4.18, "low": 4.03, "close": 4.16, "volume": 119208.03, "close_time": 1768345199999, "quote_volume": 491177.4824, "trades": 3842, "taker_buy_base": 56061.39, "taker_buy_quote": 231109.5766 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 4.17, "high": 4.19, "low": 4.09, "close": 4.11, "volume": 80257.3, "close_time": 1768348799999, "quote_volume": 333463.0277, "trades": 1667, "taker_buy_base": 36440.54, "taker_buy_quote": 151617.6115 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.17, "low": 4.09, "close": 4.14, "volume": 74047.08, "close_time": 1768352399999, "quote_volume": 306058.8952, "trades": 1437, "taker_buy_base": 35036.24, "taker_buy_quote": 145011.2687 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 4.13, "high": 4.15, "low": 4.08, "close": 4.1, "volume": 35092.55, "close_time": 1768355999999, "quote_volume": 144078.9906, "trades": 1049, "taker_buy_base": 13113.55, "taker_buy_quote": 53911.2265 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 4.09, "high": 4.12, "low": 4.08, "close": 4.09, "volume": 24818.27, "close_time": 1768359599999, "quote_volume": 101700.2403, "trades": 951, "taker_buy_base": 11411.13, "taker_buy_quote": 46782.3373 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.1, "volume": 23466.37, "close_time": 1768363199999, "quote_volume": 96008.6803, "trades": 579, "taker_buy_base": 10936.76, "taker_buy_quote": 44762.4695 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 4.11, "high": 4.11, "low": 4.05, "close": 4.06, "volume": 23122.33, "close_time": 1768366799999, "quote_volume": 94205.9661, "trades": 840, "taker_buy_base": 7642.19, "taker_buy_quote": 31145.7616 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 4.06, "high": 4.08, "low": 4.04, "close": 4.06, "volume": 48700.17, "close_time": 1768370399999, "quote_volume": 197584.7393, "trades": 1361, "taker_buy_base": 20345.04, "taker_buy_quote": 82614.839 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 4.06, "high": 4.11, "low": 4.05, "close": 4.11, "volume": 42626.96, "close_time": 1768373999999, "quote_volume": 173798.7367, "trades": 1145, "taker_buy_base": 29184.1, "taker_buy_quote": 119148.4736 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 4.11, "high": 4.12, "low": 4.06, "close": 4.07, "volume": 32090.73, "close_time": 1768377599999, "quote_volume": 131250.6529, "trades": 961, "taker_buy_base": 18431.7, "taker_buy_quote": 75416.8816 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 4.08, "high": 4.13, "low": 4.07, "close": 4.1, "volume": 18909.33, "close_time": 1768381199999, "quote_volume": 77716.0551, "trades": 433, "taker_buy_base": 8941.57, "taker_buy_quote": 36758.6615 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 4.11, "high": 4.19, "low": 4.11, "close": 4.19, "volume": 58173.08, "close_time": 1768384799999, "quote_volume": 241143.0584, "trades": 1098, "taker_buy_base": 35277.97, "taker_buy_quote": 146316.7804 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 4.19, "high": 4.22, "low": 4.14, "close": 4.16, "volume": 73844.17, "close_time": 1768388399999, "quote_volume": 308896.8586, "trades": 2190, "taker_buy_base": 38730.63, "taker_buy_quote": 162169.3873 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 4.16, "high": 4.16, "low": 4.1, "close": 4.13, "volume": 32330.61, "close_time": 1768391999999, "quote_volume": 133439.1144, "trades": 1393, "taker_buy_base": 15282.51, "taker_buy_quote": 63066.3603 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 4.14, "high": 4.16, "low": 4.12, "close": 4.13, "volume": 33114.26, "close_time": 1768395599999, "quote_volume": 137115.5677, "trades": 889, "taker_buy_base": 16015.2, "taker_buy_quote": 66397.1106 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 4.13, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 76794.05, "close_time": 1768399199999, "quote_volume": 315881.9534, "trades": 1917, "taker_buy_base": 38666.41, "taker_buy_quote": 159159.1875 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 4.09, "high": 4.16, "low": 4.09, "close": 4.14, "volume": 120614.78, "close_time": 1768402799999, "quote_volume": 498348.8294, "trades": 2828, "taker_buy_base": 51461.52, "taker_buy_quote": 212633.1495 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 4.13, "high": 4.16, "low": 4.1, "close": 4.13, "volume": 110003.57, "close_time": 1768406399999, "quote_volume": 453936.051, "trades": 2807, "taker_buy_base": 50517.53, "taker_buy_quote": 208848.0143 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.14, "high": 4.17, "low": 4.1, "close": 4.11, "volume": 52373.63, "close_time": 1768409999999, "quote_volume": 216265.1738, "trades": 1686, "taker_buy_base": 24942.72, "taker_buy_quote": 103143.3018 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 4.1, "high": 4.12, "low": 4.05, "close": 4.06, "volume": 63523.43, "close_time": 1768413599999, "quote_volume": 259903.0787, "trades": 1813, "taker_buy_base": 25737.67, "taker_buy_quote": 105370.7656 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 4.06, "high": 4.08, "low": 4.0, "close": 4.03, "volume": 59085.11, "close_time": 1768417199999, "quote_volume": 238675.7306, "trades": 1583, "taker_buy_base": 26199.6, "taker_buy_quote": 105998.5572 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 4.03, "high": 4.1, "low": 4.02, "close": 4.08, "volume": 53442.6, "close_time": 1768420799999, "quote_volume": 217112.1743, "trades": 1216, "taker_buy_base": 28380.79, "taker_buy_quote": 115265.5978 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.08, "high": 4.11, "low": 4.06, "close": 4.08, "volume": 25588.66, "close_time": 1768424399999, "quote_volume": 104348.8652, "trades": 850, "taker_buy_base": 12041.49, "taker_buy_quote": 49128.2331 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 4.08, "high": 4.11, "low": 4.06, "close": 4.08, "volume": 27737.46, "close_time": 1768427999999, "quote_volume": 113203.8919, "trades": 755, "taker_buy_base": 13295.38, "taker_buy_quote": 54285.9242 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 4.08, "high": 4.09, "low": 4.02, "close": 4.04, "volume": 31750.06, "close_time": 1768431599999, "quote_volume": 128671.9966, "trades": 1059, "taker_buy_base": 17758.21, "taker_buy_quote": 72003.291 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 4.03, "high": 4.07, "low": 4.03, "close": 4.05, "volume": 26900.52, "close_time": 1768435199999, "quote_volume": 109008.693, "trades": 796, "taker_buy_base": 16138.22, "taker_buy_quote": 65410.776 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.09, "low": 4.05, "close": 4.09, "volume": 45035.53, "close_time": 1768438799999, "quote_volume": 182976.7696, "trades": 927, "taker_buy_base": 23648.21, "taker_buy_quote": 96145.0099 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 4.08, "high": 4.18, "low": 4.08, "close": 4.13, "volume": 148332.29, "close_time": 1768442399999, "quote_volume": 614221.776, "trades": 3185, "taker_buy_base": 75715.25, "taker_buy_quote": 313770.5589 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 4.12, "high": 4.12, "low": 4.01, "close": 4.02, "volume": 59097.17, "close_time": 1768445999999, "quote_volume": 240382.8871, "trades": 1659, "taker_buy_base": 23126.88, "taker_buy_quote": 94250.5323 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 4.03, "high": 4.04, "low": 3.91, "close": 3.93, "volume": 66610.61, "close_time": 1768449599999, "quote_volume": 264590.1645, "trades": 1567, "taker_buy_base": 27211.77, "taker_buy_quote": 107939.0869 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.92, "high": 4.01, "low": 3.92, "close": 3.99, "volume": 50710.55, "close_time": 1768453199999, "quote_volume": 201632.2332, "trades": 1055, "taker_buy_base": 28925.84, "taker_buy_quote": 115075.1001 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 3.99, "volume": 49553.37, "close_time": 1768456799999, "quote_volume": 197981.1419, "trades": 1018, "taker_buy_base": 27562.31, "taker_buy_quote": 110168.4899 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 4.0, "high": 4.03, "low": 3.98, "close": 4.01, "volume": 81707.61, "close_time": 1768460399999, "quote_volume": 327642.9651, "trades": 1538, "taker_buy_base": 32725.8, "taker_buy_quote": 131194.8838 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 4.01, "high": 4.1, "low": 4.01, "close": 4.06, "volume": 45442.18, "close_time": 1768463999999, "quote_volume": 184442.3783, "trades": 1481, "taker_buy_base": 22867.17, "taker_buy_quote": 92845.8858 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.05, "high": 4.06, "low": 4.0, "close": 4.02, "volume": 46774.89, "close_time": 1768467599999, "quote_volume": 188162.4364, "trades": 1031, "taker_buy_base": 19132.86, "taker_buy_quote": 77007.9826 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 4.01, "high": 4.05, "low": 3.99, "close": 4.04, "volume": 52010.24, "close_time": 1768471199999, "quote_volume": 208740.5685, "trades": 1123, "taker_buy_base": 25326.79, "taker_buy_quote": 101709.4495 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 4.04, "high": 4.05, "low": 4.0, "close": 4.01, "volume": 26696.91, "close_time": 1768474799999, "quote_volume": 107381.5222, "trades": 845, "taker_buy_base": 11486.74, "taker_buy_quote": 46215.7012 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 4.01, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 28317.21, "close_time": 1768478399999, "quote_volume": 113479.1455, "trades": 681, "taker_buy_base": 15622.43, "taker_buy_quote": 62595.5281 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.0, "high": 4.06, "low": 3.99, "close": 4.05, "volume": 29353.9, "close_time": 1768481999999, "quote_volume": 118340.7177, "trades": 805, "taker_buy_base": 16567.72, "taker_buy_quote": 66836.2465 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 4.05, "high": 4.07, "low": 4.01, "close": 4.02, "volume": 50336.34, "close_time": 1768485599999, "quote_volume": 203280.658, "trades": 1116, "taker_buy_base": 24737.45, "taker_buy_quote": 99929.012 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 4.03, "high": 4.03, "low": 3.94, "close": 3.98, "volume": 55736.05, "close_time": 1768489199999, "quote_volume": 222104.9087, "trades": 1637, "taker_buy_base": 23329.83, "taker_buy_quote": 92999.8309 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 3.97, "high": 4.01, "low": 3.86, "close": 3.93, "volume": 137335.63, "close_time": 1768492799999, "quote_volume": 542121.5217, "trades": 4511, "taker_buy_base": 75197.56, "taker_buy_quote": 297829.1582 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.93, "high": 3.97, "low": 3.9, "close": 3.94, "volume": 52791.63, "close_time": 1768496399999, "quote_volume": 207460.3905, "trades": 1834, "taker_buy_base": 29112.63, "taker_buy_quote": 114405.3925 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 3.94, "high": 3.95, "low": 3.9, "close": 3.9, "volume": 30884.69, "close_time": 1768499999999, "quote_volume": 121464.362, "trades": 1039, "taker_buy_base": 15046.84, "taker_buy_quote": 59191.1456 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 3.9, "high": 3.92, "low": 3.83, "close": 3.84, "volume": 61149.62, "close_time": 1768503599999, "quote_volume": 236412.5278, "trades": 1395, "taker_buy_base": 24968.45, "taker_buy_quote": 96545.9115 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 3.85, "high": 3.87, "low": 3.83, "close": 3.86, "volume": 22761.7, "close_time": 1768507199999, "quote_volume": 87525.3909, "trades": 853, "taker_buy_base": 12958.82, "taker_buy_quote": 49842.1136 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.86, "high": 3.89, "low": 3.83, "close": 3.84, "volume": 32929.16, "close_time": 1768510799999, "quote_volume": 126871.2136, "trades": 886, "taker_buy_base": 13555.78, "taker_buy_quote": 52252.3062 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 3.84, "high": 3.88, "low": 3.84, "close": 3.86, "volume": 17786.26, "close_time": 1768514399999, "quote_volume": 68695.4921, "trades": 395, "taker_buy_base": 7168.59, "taker_buy_quote": 27680.7512 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 3.87, "high": 3.9, "low": 3.87, "close": 3.9, "volume": 14508.77, "close_time": 1768517999999, "quote_volume": 56360.9762, "trades": 309, "taker_buy_base": 10548.44, "taker_buy_quote": 40977.2983 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 3.89, "high": 3.9, "low": 3.88, "close": 3.9, "volume": 24816.13, "close_time": 1768521599999, "quote_volume": 96539.1931, "trades": 461, "taker_buy_base": 11167.83, "taker_buy_quote": 43470.6366 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 3.92, "low": 3.87, "close": 3.87, "volume": 50318.13, "close_time": 1768525199999, "quote_volume": 195741.3618, "trades": 996, "taker_buy_base": 24267.08, "taker_buy_quote": 94426.6418 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 3.87, "high": 3.9, "low": 3.86, "close": 3.89, "volume": 37232.77, "close_time": 1768528799999, "quote_volume": 144508.1815, "trades": 600, "taker_buy_base": 13005.81, "taker_buy_quote": 50501.5966 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 3.89, "high": 4.0, "low": 3.87, "close": 4.0, "volume": 65466.78, "close_time": 1768532399999, "quote_volume": 258087.3344, "trades": 1628, "taker_buy_base": 39044.72, "taker_buy_quote": 153948.0749 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 4.0, "high": 4.03, "low": 3.98, "close": 4.0, "volume": 37734.21, "close_time": 1768535999999, "quote_volume": 150999.1263, "trades": 1095, "taker_buy_base": 18192.96, "taker_buy_quote": 72795.5115 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.99, "high": 4.0, "low": 3.94, "close": 3.96, "volume": 31658.02, "close_time": 1768539599999, "quote_volume": 125792.7524, "trades": 1110, "taker_buy_base": 14228.77, "taker_buy_quote": 56534.759 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 3.96, "high": 4.08, "low": 3.95, "close": 4.04, "volume": 87510.39, "close_time": 1768543199999, "quote_volume": 351997.5397, "trades": 1674, "taker_buy_base": 43283.55, "taker_buy_quote": 174024.7543 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 4.04, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 58442.36, "close_time": 1768546799999, "quote_volume": 236997.1102, "trades": 1665, "taker_buy_base": 27104.05, "taker_buy_quote": 109866.4464 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 4.07, "high": 4.09, "low": 4.04, "close": 4.05, "volume": 45411.2, "close_time": 1768550399999, "quote_volume": 184882.5195, "trades": 807, "taker_buy_base": 21936.31, "taker_buy_quote": 89400.7066 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.05, "high": 4.09, "low": 4.05, "close": 4.06, "volume": 27771.86, "close_time": 1768553999999, "quote_volume": 112830.6818, "trades": 624, "taker_buy_base": 13813.72, "taker_buy_quote": 56134.4753 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 4.06, "high": 4.08, "low": 4.03, "close": 4.07, "volume": 28429.89, "close_time": 1768557599999, "quote_volume": 115215.3036, "trades": 510, "taker_buy_base": 11060.74, "taker_buy_quote": 44858.5066 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 4.08, "high": 4.08, "low": 4.03, "close": 4.04, "volume": 17003.41, "close_time": 1768561199999, "quote_volume": 69001.8326, "trades": 265, "taker_buy_base": 6549.94, "taker_buy_quote": 26591.0465 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 4.04, "high": 4.05, "low": 4.01, "close": 4.04, "volume": 26250.41, "close_time": 1768564799999, "quote_volume": 105709.6782, "trades": 515, "taker_buy_base": 14459.11, "taker_buy_quote": 58256.9431 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.05, "high": 4.06, "low": 4.0, "close": 4.01, "volume": 42513.87, "close_time": 1768568399999, "quote_volume": 171148.5386, "trades": 805, "taker_buy_base": 22311.55, "taker_buy_quote": 89818.5617 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 4.01, "volume": 37723.18, "close_time": 1768571999999, "quote_volume": 150795.7419, "trades": 1010, "taker_buy_base": 14904.43, "taker_buy_quote": 59606.8547 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 4.0, "high": 4.03, "low": 3.99, "close": 4.0, "volume": 28552.02, "close_time": 1768575599999, "quote_volume": 114429.3047, "trades": 925, "taker_buy_base": 13986.93, "taker_buy_quote": 56091.8445 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 4.0, "high": 4.02, "low": 3.88, "close": 3.91, "volume": 66469.19, "close_time": 1768579199999, "quote_volume": 261952.1869, "trades": 1993, "taker_buy_base": 31162.56, "taker_buy_quote": 122935.3746 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.9, "high": 4.0, "low": 3.89, "close": 3.99, "volume": 59587.88, "close_time": 1768582799999, "quote_volume": 235306.3444, "trades": 1513, "taker_buy_base": 33806.74, "taker_buy_quote": 133724.6591 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 3.99, "high": 3.99, "low": 3.93, "close": 3.98, "volume": 17411.47, "close_time": 1768586399999, "quote_volume": 68921.1448, "trades": 500, "taker_buy_base": 8424.57, "taker_buy_quote": 33351.3877 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 3.99, "high": 4.0, "low": 3.96, "close": 3.97, "volume": 19504.23, "close_time": 1768589999999, "quote_volume": 77668.359, "trades": 492, "taker_buy_base": 10558.38, "taker_buy_quote": 42061.0826 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 3.96, "high": 3.98, "low": 3.95, "close": 3.97, "volume": 17831.2, "close_time": 1768593599999, "quote_volume": 70668.5925, "trades": 484, "taker_buy_base": 7958.89, "taker_buy_quote": 31546.1678 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.97, "high": 4.02, "low": 3.95, "close": 4.02, "volume": 15276.51, "close_time": 1768597199999, "quote_volume": 60941.9157, "trades": 490, "taker_buy_base": 9339.03, "taker_buy_quote": 37263.3771 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 4.02, "high": 4.02, "low": 4.0, "close": 4.02, "volume": 21790.66, "close_time": 1768600799999, "quote_volume": 87527.858, "trades": 498, "taker_buy_base": 12030.64, "taker_buy_quote": 48336.4037 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 4.01, "high": 4.05, "low": 4.0, "close": 4.05, "volume": 25880.86, "close_time": 1768604399999, "quote_volume": 104151.8726, "trades": 522, "taker_buy_base": 12270.88, "taker_buy_quote": 49444.7007 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 4.05, "high": 4.05, "low": 4.02, "close": 4.03, "volume": 26568.25, "close_time": 1768607999999, "quote_volume": 107235.3473, "trades": 438, "taker_buy_base": 7811.34, "taker_buy_quote": 31532.527 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.03, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 26823.23, "close_time": 1768611599999, "quote_volume": 108001.3718, "trades": 524, "taker_buy_base": 16124.16, "taker_buy_quote": 64954.1218 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 4.03, "high": 4.07, "low": 4.02, "close": 4.06, "volume": 21652.81, "close_time": 1768615199999, "quote_volume": 87668.6385, "trades": 514, "taker_buy_base": 10961.62, "taker_buy_quote": 44419.1273 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 4.06, "high": 4.07, "low": 4.0, "close": 4.02, "volume": 50015.11, "close_time": 1768618799999, "quote_volume": 201015.283, "trades": 738, "taker_buy_base": 17416.06, "taker_buy_quote": 70165.8863 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 4.03, "high": 4.06, "low": 4.01, "close": 4.05, "volume": 20355.51, "close_time": 1768622399999, "quote_volume": 82207.3608, "trades": 507, "taker_buy_base": 12824.31, "taker_buy_quote": 51784.5135 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.05, "high": 4.06, "low": 4.01, "close": 4.04, "volume": 45078.46, "close_time": 1768625999999, "quote_volume": 182378.5129, "trades": 870, "taker_buy_base": 27384.85, "taker_buy_quote": 110861.1682 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 4.05, "high": 4.1, "low": 4.04, "close": 4.06, "volume": 36438.66, "close_time": 1768629599999, "quote_volume": 148293.1009, "trades": 1069, "taker_buy_base": 18819.71, "taker_buy_quote": 76666.0307 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 4.06, "high": 4.08, "low": 4.04, "close": 4.06, "volume": 24015.0, "close_time": 1768633199999, "quote_volume": 97489.8177, "trades": 445, "taker_buy_base": 13107.2, "taker_buy_quote": 53226.0682 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 4.06, "high": 4.1, "low": 4.04, "close": 4.08, "volume": 33505.29, "close_time": 1768636799999, "quote_volume": 136553.4516, "trades": 964, "taker_buy_base": 11819.95, "taker_buy_quote": 48153.5085 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.11, "volume": 62444.54, "close_time": 1768640399999, "quote_volume": 255543.652, "trades": 995, "taker_buy_base": 38309.8, "taker_buy_quote": 156855.5164 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 4.12, "high": 4.12, "low": 4.07, "close": 4.07, "volume": 37773.72, "close_time": 1768643999999, "quote_volume": 154613.5134, "trades": 966, "taker_buy_base": 14395.0, "taker_buy_quote": 59011.1907 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 4.07, "high": 4.12, "low": 4.06, "close": 4.08, "volume": 31681.09, "close_time": 1768647599999, "quote_volume": 129757.361, "trades": 980, "taker_buy_base": 16715.41, "taker_buy_quote": 68488.5957 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 4.08, "high": 4.09, "low": 4.06, "close": 4.06, "volume": 24536.05, "close_time": 1768651199999, "quote_volume": 99920.9997, "trades": 817, "taker_buy_base": 12098.79, "taker_buy_quote": 49285.4376 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 4.05, "high": 4.13, "low": 4.04, "close": 4.11, "volume": 41490.79, "close_time": 1768654799999, "quote_volume": 169881.7986, "trades": 1176, "taker_buy_base": 21964.95, "taker_buy_quote": 90060.1427 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 4.11, "high": 4.12, "low": 4.09, "close": 4.09, "volume": 39171.06, "close_time": 1768658399999, "quote_volume": 160836.5271, "trades": 689, "taker_buy_base": 21117.94, "taker_buy_quote": 86747.681 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 4.1, "high": 4.16, "low": 4.07, "close": 4.15, "volume": 58803.76, "close_time": 1768661999999, "quote_volume": 242017.0031, "trades": 1271, "taker_buy_base": 36034.42, "taker_buy_quote": 148614.0097 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 4.15, "high": 4.17, "low": 4.11, "close": 4.15, "volume": 41205.7, "close_time": 1768665599999, "quote_volume": 170600.3103, "trades": 933, "taker_buy_base": 18580.28, "taker_buy_quote": 76928.642 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.14, "high": 4.14, "low": 4.08, "close": 4.11, "volume": 42571.01, "close_time": 1768669199999, "quote_volume": 175182.9471, "trades": 923, "taker_buy_base": 19853.74, "taker_buy_quote": 81753.0126 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 4.11, "high": 4.13, "low": 4.08, "close": 4.1, "volume": 25815.57, "close_time": 1768672799999, "quote_volume": 105922.2585, "trades": 740, "taker_buy_base": 11255.83, "taker_buy_quote": 46213.5084 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 4.1, "high": 4.12, "low": 4.08, "close": 4.1, "volume": 33747.23, "close_time": 1768676399999, "quote_volume": 138211.6451, "trades": 808, "taker_buy_base": 12952.8, "taker_buy_quote": 53071.5841 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 4.1, "high": 4.11, "low": 4.07, "close": 4.09, "volume": 9991.95, "close_time": 1768679999999, "quote_volume": 40902.1261, "trades": 351, "taker_buy_base": 4444.63, "taker_buy_quote": 18199.0222 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.09, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 21961.37, "close_time": 1768683599999, "quote_volume": 89782.5005, "trades": 557, "taker_buy_base": 15209.91, "taker_buy_quote": 62194.6007 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 4.09, "high": 4.1, "low": 4.06, "close": 4.08, "volume": 15146.83, "close_time": 1768687199999, "quote_volume": 61802.7879, "trades": 489, "taker_buy_base": 6875.32, "taker_buy_quote": 28062.2849 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 4.08, "high": 4.09, "low": 4.02, "close": 4.04, "volume": 26533.66, "close_time": 1768690799999, "quote_volume": 107598.7286, "trades": 1010, "taker_buy_base": 12580.24, "taker_buy_quote": 51002.281 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 4.04, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 22200.6, "close_time": 1768694399999, "quote_volume": 89678.8316, "trades": 599, "taker_buy_base": 9191.23, "taker_buy_quote": 37153.2957 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.12, "low": 4.03, "close": 4.08, "volume": 36021.65, "close_time": 1768697999999, "quote_volume": 147153.8353, "trades": 877, "taker_buy_base": 23421.88, "taker_buy_quote": 95685.9323 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 4.08, "high": 4.1, "low": 4.01, "close": 4.02, "volume": 57283.02, "close_time": 1768701599999, "quote_volume": 232566.2469, "trades": 1075, "taker_buy_base": 23475.93, "taker_buy_quote": 95370.771 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 4.03, "high": 4.05, "low": 4.0, "close": 4.03, "volume": 41094.7, "close_time": 1768705199999, "quote_volume": 165345.1364, "trades": 805, "taker_buy_base": 19783.77, "taker_buy_quote": 79669.0835 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 4.03, "high": 4.08, "low": 4.02, "close": 4.06, "volume": 34223.67, "close_time": 1768708799999, "quote_volume": 138593.7107, "trades": 842, "taker_buy_base": 22898.66, "taker_buy_quote": 92737.8457 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.05, "high": 4.07, "low": 4.03, "close": 4.04, "volume": 25772.79, "close_time": 1768712399999, "quote_volume": 104098.4724, "trades": 619, "taker_buy_base": 10505.92, "taker_buy_quote": 42474.1474 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 4.04, "high": 4.05, "low": 4.02, "close": 4.03, "volume": 22167.04, "close_time": 1768715999999, "quote_volume": 89361.6725, "trades": 681, "taker_buy_base": 11548.79, "taker_buy_quote": 46564.98 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 4.03, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 24822.18, "close_time": 1768719599999, "quote_volume": 99920.0499, "trades": 691, "taker_buy_base": 14520.41, "taker_buy_quote": 58459.1619 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 4.02, "high": 4.04, "low": 3.99, "close": 4.02, "volume": 32670.37, "close_time": 1768723199999, "quote_volume": 130961.4281, "trades": 948, "taker_buy_base": 13765.35, "taker_buy_quote": 55223.8517 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.02, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 27506.56, "close_time": 1768726799999, "quote_volume": 110719.5931, "trades": 612, "taker_buy_base": 9632.77, "taker_buy_quote": 38804.2992 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 4.02, "high": 4.05, "low": 4.02, "close": 4.04, "volume": 23329.6, "close_time": 1768730399999, "quote_volume": 94064.6308, "trades": 980, "taker_buy_base": 12419.05, "taker_buy_quote": 50083.8744 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 4.04, "high": 4.08, "low": 4.03, "close": 4.08, "volume": 21743.77, "close_time": 1768733999999, "quote_volume": 88163.9338, "trades": 496, "taker_buy_base": 9300.47, "taker_buy_quote": 37788.798 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 4.07, "high": 4.08, "low": 4.06, "close": 4.07, "volume": 19371.34, "close_time": 1768737599999, "quote_volume": 78939.4186, "trades": 368, "taker_buy_base": 7138.34, "taker_buy_quote": 29094.604 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.05, "volume": 34449.37, "close_time": 1768741199999, "quote_volume": 139684.9054, "trades": 679, "taker_buy_base": 19322.64, "taker_buy_quote": 78454.1583 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 4.05, "high": 4.06, "low": 4.02, "close": 4.04, "volume": 34727.37, "close_time": 1768744799999, "quote_volume": 140382.554, "trades": 717, "taker_buy_base": 12371.78, "taker_buy_quote": 50038.4737 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 4.05, "high": 4.13, "low": 4.04, "close": 4.06, "volume": 70589.11, "close_time": 1768748399999, "quote_volume": 288474.5016, "trades": 1473, "taker_buy_base": 45296.65, "taker_buy_quote": 185048.9158 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 4.06, "high": 4.12, "low": 4.04, "close": 4.1, "volume": 47726.79, "close_time": 1768751999999, "quote_volume": 195061.3887, "trades": 869, "taker_buy_base": 24556.6, "taker_buy_quote": 100557.632 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 41917.66, "close_time": 1768755599999, "quote_volume": 172873.9325, "trades": 899, "taker_buy_base": 24068.65, "taker_buy_quote": 99318.6689 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 4.12, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 27333.74, "close_time": 1768759199999, "quote_volume": 112536.3276, "trades": 546, "taker_buy_base": 12572.82, "taker_buy_quote": 51768.6054 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 4.12, "high": 4.17, "low": 4.11, "close": 4.17, "volume": 27677.15, "close_time": 1768762799999, "quote_volume": 114716.1653, "trades": 683, "taker_buy_base": 13522.82, "taker_buy_quote": 56033.8434 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 4.16, "high": 4.18, "low": 4.12, "close": 4.13, "volume": 27438.31, "close_time": 1768766399999, "quote_volume": 114008.8857, "trades": 811, "taker_buy_base": 11088.1, "taker_buy_quote": 46156.3401 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.14, "high": 4.19, "low": 4.12, "close": 4.15, "volume": 57061.47, "close_time": 1768769999999, "quote_volume": 237697.7027, "trades": 1317, "taker_buy_base": 36541.96, "taker_buy_quote": 152361.3329 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 4.16, "high": 4.18, "low": 4.13, "close": 4.14, "volume": 23040.16, "close_time": 1768773599999, "quote_volume": 95780.6058, "trades": 560, "taker_buy_base": 12972.26, "taker_buy_quote": 54001.3235 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 4.14, "high": 4.16, "low": 4.11, "close": 4.13, "volume": 26219.76, "close_time": 1768777199999, "quote_volume": 108414.8514, "trades": 606, "taker_buy_base": 12376.79, "taker_buy_quote": 51202.4551 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 4.12, "high": 4.12, "low": 3.85, "close": 3.86, "volume": 138034.07, "close_time": 1768780799999, "quote_volume": 547930.878, "trades": 4486, "taker_buy_base": 56166.32, "taker_buy_quote": 222627.0337 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.86, "low": 3.5, "close": 3.71, "volume": 450211.45, "close_time": 1768784399999, "quote_volume": 1651000.4452, "trades": 14884, "taker_buy_base": 214508.59, "taker_buy_quote": 786399.179 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 3.72, "high": 3.74, "low": 3.67, "close": 3.68, "volume": 73631.53, "close_time": 1768787999999, "quote_volume": 272963.2408, "trades": 1638, "taker_buy_base": 30004.91, "taker_buy_quote": 111406.5239 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 3.68, "high": 3.71, "low": 3.66, "close": 3.68, "volume": 48323.24, "close_time": 1768791599999, "quote_volume": 177961.6397, "trades": 1063, "taker_buy_base": 21200.08, "taker_buy_quote": 78109.2811 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 3.68, "high": 3.74, "low": 3.66, "close": 3.73, "volume": 48365.76, "close_time": 1768795199999, "quote_volume": 178802.8075, "trades": 1034, "taker_buy_base": 23890.71, "taker_buy_quote": 88365.5794 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.72, "high": 3.73, "low": 3.69, "close": 3.69, "volume": 51718.23, "close_time": 1768798799999, "quote_volume": 191937.2372, "trades": 842, "taker_buy_base": 23764.5, "taker_buy_quote": 88280.8885 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 3.68, "high": 3.78, "low": 3.66, "close": 3.76, "volume": 75211.33, "close_time": 1768802399999, "quote_volume": 279614.7124, "trades": 1369, "taker_buy_base": 38804.01, "taker_buy_quote": 144408.6377 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 3.76, "high": 3.77, "low": 3.71, "close": 3.73, "volume": 58627.5, "close_time": 1768805999999, "quote_volume": 219032.0554, "trades": 1051, "taker_buy_base": 29310.73, "taker_buy_quote": 109579.0344 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 3.72, "high": 3.79, "low": 3.72, "close": 3.78, "volume": 49104.83, "close_time": 1768809599999, "quote_volume": 184405.8951, "trades": 988, "taker_buy_base": 28193.9, "taker_buy_quote": 105987.1496 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.77, "high": 3.84, "low": 3.75, "close": 3.82, "volume": 69297.54, "close_time": 1768813199999, "quote_volume": 263688.3758, "trades": 1257, "taker_buy_base": 32838.17, "taker_buy_quote": 125125.8111 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.79, "volume": 46891.37, "close_time": 1768816799999, "quote_volume": 178068.5326, "trades": 901, "taker_buy_base": 19284.74, "taker_buy_quote": 73268.1317 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 3.8, "high": 3.8, "low": 3.75, "close": 3.77, "volume": 25407.86, "close_time": 1768820399999, "quote_volume": 95900.9206, "trades": 499, "taker_buy_base": 10893.49, "taker_buy_quote": 41152.9043 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 3.77, "high": 3.78, "low": 3.73, "close": 3.74, "volume": 30832.43, "close_time": 1768823999999, "quote_volume": 115580.5581, "trades": 651, "taker_buy_base": 14058.43, "taker_buy_quote": 52759.301 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.74, "high": 3.76, "low": 3.73, "close": 3.75, "volume": 22438.58, "close_time": 1768827599999, "quote_volume": 84072.7542, "trades": 536, "taker_buy_base": 14126.89, "taker_buy_quote": 52958.8268 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 3.76, "high": 3.79, "low": 3.74, "close": 3.75, "volume": 27064.75, "close_time": 1768831199999, "quote_volume": 101803.588, "trades": 624, "taker_buy_base": 10857.36, "taker_buy_quote": 40853.1979 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 3.74, "high": 3.8, "low": 3.74, "close": 3.77, "volume": 25133.11, "close_time": 1768834799999, "quote_volume": 94867.2288, "trades": 674, "taker_buy_base": 12184.61, "taker_buy_quote": 46010.401 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 3.77, "high": 3.78, "low": 3.74, "close": 3.76, "volume": 41565.55, "close_time": 1768838399999, "quote_volume": 156354.9586, "trades": 875, "taker_buy_base": 21580.62, "taker_buy_quote": 81207.6528 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.76, "high": 3.82, "low": 3.76, "close": 3.82, "volume": 31398.29, "close_time": 1768841999999, "quote_volume": 118921.904, "trades": 847, "taker_buy_base": 18929.75, "taker_buy_quote": 71623.2044 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 3.82, "high": 3.84, "low": 3.8, "close": 3.81, "volume": 32179.68, "close_time": 1768845599999, "quote_volume": 122860.1117, "trades": 1154, "taker_buy_base": 10830.53, "taker_buy_quote": 41366.7295 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 3.81, "high": 3.84, "low": 3.8, "close": 3.84, "volume": 22651.88, "close_time": 1768849199999, "quote_volume": 86596.9451, "trades": 905, "taker_buy_base": 11857.72, "taker_buy_quote": 45339.6644 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 3.84, "high": 3.89, "low": 3.84, "close": 3.86, "volume": 55691.02, "close_time": 1768852799999, "quote_volume": 215050.3398, "trades": 1254, "taker_buy_base": 27395.82, "taker_buy_quote": 105813.9452 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.86, "high": 3.86, "low": 3.8, "close": 3.82, "volume": 17946.98, "close_time": 1768856399999, "quote_volume": 68793.8048, "trades": 483, "taker_buy_base": 7450.54, "taker_buy_quote": 28550.5301 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 3.82, "high": 3.83, "low": 3.79, "close": 3.79, "volume": 17239.11, "close_time": 1768859999999, "quote_volume": 65623.0914, "trades": 480, "taker_buy_base": 8865.29, "taker_buy_quote": 33771.1301 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 3.8, "high": 3.82, "low": 3.77, "close": 3.79, "volume": 32085.87, "close_time": 1768863599999, "quote_volume": 121960.0892, "trades": 727, "taker_buy_base": 19600.48, "taker_buy_quote": 74562.3347 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 3.79, "high": 3.85, "low": 3.79, "close": 3.83, "volume": 29088.89, "close_time": 1768867199999, "quote_volume": 111008.2875, "trades": 885, "taker_buy_base": 18339.95, "taker_buy_quote": 70016.1025 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.83, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 31437.15, "close_time": 1768870799999, "quote_volume": 120191.5305, "trades": 545, "taker_buy_base": 12057.09, "taker_buy_quote": 46171.6217 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 3.81, "high": 3.86, "low": 3.79, "close": 3.83, "volume": 42607.3, "close_time": 1768874399999, "quote_volume": 163069.6516, "trades": 1101, "taker_buy_base": 14116.69, "taker_buy_quote": 54066.9215 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 3.83, "high": 3.85, "low": 3.8, "close": 3.83, "volume": 33333.98, "close_time": 1768877999999, "quote_volume": 127660.2365, "trades": 1018, "taker_buy_base": 20670.42, "taker_buy_quote": 79203.6034 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 3.83, "high": 3.86, "low": 3.82, "close": 3.83, "volume": 46513.4, "close_time": 1768881599999, "quote_volume": 178677.174, "trades": 889, "taker_buy_base": 28610.45, "taker_buy_quote": 109924.6875 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.83, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 38926.6, "close_time": 1768885199999, "quote_volume": 149274.401, "trades": 684, "taker_buy_base": 12914.75, "taker_buy_quote": 49563.2282 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 3.83, "high": 3.86, "low": 3.81, "close": 3.82, "volume": 64593.26, "close_time": 1768888799999, "quote_volume": 247554.4034, "trades": 1646, "taker_buy_base": 33836.27, "taker_buy_quote": 129836.5531 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 3.82, "high": 3.82, "low": 3.75, "close": 3.76, "volume": 50434.32, "close_time": 1768892399999, "quote_volume": 190674.6654, "trades": 1237, "taker_buy_base": 20545.88, "taker_buy_quote": 77729.3859 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 3.76, "high": 3.79, "low": 3.74, "close": 3.75, "volume": 41162.98, "close_time": 1768895999999, "quote_volume": 155003.7819, "trades": 755, "taker_buy_base": 22714.03, "taker_buy_quote": 85535.2478 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.74, "high": 3.75, "low": 3.68, "close": 3.7, "volume": 62453.8, "close_time": 1768899599999, "quote_volume": 231728.3638, "trades": 1412, "taker_buy_base": 24372.08, "taker_buy_quote": 90434.2626 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 3.7, "high": 3.72, "low": 3.66, "close": 3.7, "volume": 38097.14, "close_time": 1768903199999, "quote_volume": 140562.1335, "trades": 851, "taker_buy_base": 14623.35, "taker_buy_quote": 54004.5642 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 3.7, "high": 3.73, "low": 3.69, "close": 3.7, "volume": 41006.01, "close_time": 1768906799999, "quote_volume": 152115.9993, "trades": 1057, "taker_buy_base": 20706.91, "taker_buy_quote": 76808.6592 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 3.7, "high": 3.71, "low": 3.66, "close": 3.67, "volume": 33375.02, "close_time": 1768910399999, "quote_volume": 123004.711, "trades": 649, "taker_buy_base": 12779.26, "taker_buy_quote": 47046.1974 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.68, "high": 3.72, "low": 3.66, "close": 3.67, "volume": 87657.44, "close_time": 1768913999999, "quote_volume": 322891.7897, "trades": 955, "taker_buy_base": 20750.64, "taker_buy_quote": 76463.2839 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 3.66, "high": 3.67, "low": 3.6, "close": 3.61, "volume": 70663.51, "close_time": 1768917599999, "quote_volume": 257059.2106, "trades": 1483, "taker_buy_base": 28092.05, "taker_buy_quote": 102332.5988 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 3.61, "high": 3.72, "low": 3.61, "close": 3.69, "volume": 47995.41, "close_time": 1768921199999, "quote_volume": 175726.1485, "trades": 1423, "taker_buy_base": 30208.06, "taker_buy_quote": 110553.8837 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 3.69, "high": 3.69, "low": 3.63, "close": 3.65, "volume": 60297.32, "close_time": 1768924799999, "quote_volume": 220344.358, "trades": 1891, "taker_buy_base": 27753.8, "taker_buy_quote": 101490.7212 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.65, "high": 3.68, "low": 3.6, "close": 3.62, "volume": 40719.17, "close_time": 1768928399999, "quote_volume": 148333.144, "trades": 1110, "taker_buy_base": 18132.06, "taker_buy_quote": 66018.9258 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 3.62, "high": 3.65, "low": 3.58, "close": 3.6, "volume": 46023.22, "close_time": 1768931999999, "quote_volume": 166005.8541, "trades": 1147, "taker_buy_base": 24776.0, "taker_buy_quote": 89400.5761 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 3.6, "high": 3.62, "low": 3.56, "close": 3.58, "volume": 52421.98, "close_time": 1768935599999, "quote_volume": 187887.4183, "trades": 1443, "taker_buy_base": 20488.75, "taker_buy_quote": 73515.9057 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 3.58, "high": 3.6, "low": 3.55, "close": 3.57, "volume": 64730.06, "close_time": 1768939199999, "quote_volume": 231458.8835, "trades": 963, "taker_buy_base": 43088.83, "taker_buy_quote": 154147.8175 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.57, "high": 3.64, "low": 3.56, "close": 3.64, "volume": 72283.54, "close_time": 1768942799999, "quote_volume": 261158.9785, "trades": 1178, "taker_buy_base": 53145.22, "taker_buy_quote": 192423.0532 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 3.64, "high": 3.67, "low": 3.6, "close": 3.6, "volume": 58296.43, "close_time": 1768946399999, "quote_volume": 212319.601, "trades": 1282, "taker_buy_base": 32622.04, "taker_buy_quote": 119030.4587 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 3.61, "high": 3.62, "low": 3.54, "close": 3.6, "volume": 50176.9, "close_time": 1768949999999, "quote_volume": 179716.9305, "trades": 1139, "taker_buy_base": 21814.39, "taker_buy_quote": 78334.8533 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 3.6, "high": 3.6, "low": 3.55, "close": 3.58, "volume": 43277.15, "close_time": 1768953599999, "quote_volume": 154674.074, "trades": 792, "taker_buy_base": 16795.98, "taker_buy_quote": 60099.1802 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.57, "high": 3.65, "low": 3.57, "close": 3.65, "volume": 29616.6, "close_time": 1768957199999, "quote_volume": 107031.5792, "trades": 793, "taker_buy_base": 16260.17, "taker_buy_quote": 58782.7957 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 3.65, "high": 3.71, "low": 3.65, "close": 3.69, "volume": 31991.53, "close_time": 1768960799999, "quote_volume": 118213.7791, "trades": 564, "taker_buy_base": 21000.27, "taker_buy_quote": 77647.4396 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 3.7, "high": 3.73, "low": 3.69, "close": 3.71, "volume": 22817.15, "close_time": 1768964399999, "quote_volume": 84762.3295, "trades": 550, "taker_buy_base": 11180.8, "taker_buy_quote": 41536.0844 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 3.72, "high": 3.73, "low": 3.7, "close": 3.7, "volume": 21754.7, "close_time": 1768967999999, "quote_volume": 80827.4694, "trades": 348, "taker_buy_base": 11399.92, "taker_buy_quote": 42396.2331 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.7, "high": 3.71, "low": 3.68, "close": 3.71, "volume": 25796.96, "close_time": 1768971599999, "quote_volume": 95254.0, "trades": 590, "taker_buy_base": 7547.22, "taker_buy_quote": 27914.6966 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 3.71, "high": 3.73, "low": 3.69, "close": 3.72, "volume": 35893.13, "close_time": 1768975199999, "quote_volume": 133099.3522, "trades": 699, "taker_buy_base": 20320.39, "taker_buy_quote": 75425.9079 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 3.72, "high": 3.73, "low": 3.7, "close": 3.7, "volume": 21000.72, "close_time": 1768978799999, "quote_volume": 78095.2135, "trades": 433, "taker_buy_base": 10479.52, "taker_buy_quote": 38993.6587 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 3.7, "high": 3.72, "low": 3.68, "close": 3.7, "volume": 26465.36, "close_time": 1768982399999, "quote_volume": 97702.3853, "trades": 601, "taker_buy_base": 8429.65, "taker_buy_quote": 31172.3201 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.69, "high": 3.71, "low": 3.65, "close": 3.68, "volume": 24608.24, "close_time": 1768985999999, "quote_volume": 90398.7766, "trades": 617, "taker_buy_base": 8073.93, "taker_buy_quote": 29701.4735 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 3.67, "high": 3.7, "low": 3.66, "close": 3.69, "volume": 19497.81, "close_time": 1768989599999, "quote_volume": 71765.4582, "trades": 458, "taker_buy_base": 10931.04, "taker_buy_quote": 40235.3144 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 3.69, "high": 3.71, "low": 3.67, "close": 3.68, "volume": 28540.81, "close_time": 1768993199999, "quote_volume": 105262.928, "trades": 560, "taker_buy_base": 10465.54, "taker_buy_quote": 38646.8237 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 3.68, "high": 3.68, "low": 3.61, "close": 3.62, "volume": 150105.01, "close_time": 1768996799999, "quote_volume": 546626.3716, "trades": 1696, "taker_buy_base": 63064.17, "taker_buy_quote": 229563.514 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.63, "high": 3.63, "low": 3.55, "close": 3.6, "volume": 148843.86, "close_time": 1769000399999, "quote_volume": 534357.4062, "trades": 2430, "taker_buy_base": 56066.94, "taker_buy_quote": 201310.0839 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 3.6, "high": 3.62, "low": 3.54, "close": 3.57, "volume": 124556.76, "close_time": 1769003999999, "quote_volume": 446125.809, "trades": 2029, "taker_buy_base": 50663.42, "taker_buy_quote": 181690.2776 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 3.56, "high": 3.67, "low": 3.56, "close": 3.66, "volume": 115300.47, "close_time": 1769007599999, "quote_volume": 418424.3929, "trades": 3502, "taker_buy_base": 59835.25, "taker_buy_quote": 217111.0031 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 3.66, "high": 3.68, "low": 3.6, "close": 3.65, "volume": 62373.86, "close_time": 1769011199999, "quote_volume": 227413.1511, "trades": 1582, "taker_buy_base": 36647.09, "taker_buy_quote": 133681.35 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.65, "high": 3.65, "low": 3.5, "close": 3.51, "volume": 89693.11, "close_time": 1769014799999, "quote_volume": 319795.1441, "trades": 2084, "taker_buy_base": 39781.63, "taker_buy_quote": 141892.3631 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 3.52, "high": 3.55, "low": 3.48, "close": 3.55, "volume": 60113.36, "close_time": 1769018399999, "quote_volume": 211383.8911, "trades": 1525, "taker_buy_base": 30694.64, "taker_buy_quote": 108162.2823 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 3.55, "high": 3.58, "low": 3.52, "close": 3.56, "volume": 39047.41, "close_time": 1769021999999, "quote_volume": 138242.9208, "trades": 893, "taker_buy_base": 21126.81, "taker_buy_quote": 74795.7151 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 3.55, "high": 3.71, "low": 3.54, "close": 3.71, "volume": 86827.56, "close_time": 1769025599999, "quote_volume": 316214.4155, "trades": 2504, "taker_buy_base": 53637.85, "taker_buy_quote": 195487.906 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.72, "high": 3.72, "low": 3.65, "close": 3.7, "volume": 50437.16, "close_time": 1769029199999, "quote_volume": 185718.5611, "trades": 1254, "taker_buy_base": 28821.5, "taker_buy_quote": 106193.9274 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 3.7, "high": 3.7, "low": 3.67, "close": 3.68, "volume": 25812.18, "close_time": 1769032799999, "quote_volume": 95243.2783, "trades": 571, "taker_buy_base": 11731.07, "taker_buy_quote": 43299.6365 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 3.69, "high": 3.69, "low": 3.63, "close": 3.65, "volume": 29201.43, "close_time": 1769036399999, "quote_volume": 106856.3743, "trades": 786, "taker_buy_base": 11430.0, "taker_buy_quote": 41913.1074 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 3.65, "high": 3.65, "low": 3.58, "close": 3.59, "volume": 31260.02, "close_time": 1769039999999, "quote_volume": 112859.9995, "trades": 596, "taker_buy_base": 10285.38, "taker_buy_quote": 37219.2199 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.64, "low": 3.59, "close": 3.63, "volume": 42413.89, "close_time": 1769043599999, "quote_volume": 153609.2186, "trades": 679, "taker_buy_base": 12511.61, "taker_buy_quote": 45290.826 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 3.63, "high": 3.65, "low": 3.62, "close": 3.65, "volume": 26503.09, "close_time": 1769047199999, "quote_volume": 96462.9382, "trades": 520, "taker_buy_base": 11347.64, "taker_buy_quote": 41315.9347 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 3.65, "high": 3.66, "low": 3.62, "close": 3.62, "volume": 24374.48, "close_time": 1769050799999, "quote_volume": 88670.9388, "trades": 300, "taker_buy_base": 13495.57, "taker_buy_quote": 49089.5494 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 3.63, "high": 3.64, "low": 3.6, "close": 3.61, "volume": 23374.11, "close_time": 1769054399999, "quote_volume": 84697.6937, "trades": 460, "taker_buy_base": 12964.83, "taker_buy_quote": 47015.6128 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.61, "high": 3.63, "low": 3.6, "close": 3.62, "volume": 32058.88, "close_time": 1769057999999, "quote_volume": 115874.0978, "trades": 654, "taker_buy_base": 14659.55, "taker_buy_quote": 53018.6885 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 3.62, "high": 3.65, "low": 3.62, "close": 3.63, "volume": 17169.25, "close_time": 1769061599999, "quote_volume": 62415.5946, "trades": 512, "taker_buy_base": 7504.82, "taker_buy_quote": 27297.0477 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 3.63, "high": 3.64, "low": 3.61, "close": 3.64, "volume": 10803.51, "close_time": 1769065199999, "quote_volume": 39221.5668, "trades": 394, "taker_buy_base": 5637.85, "taker_buy_quote": 20477.9468 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 3.64, "high": 3.64, "low": 3.61, "close": 3.63, "volume": 9155.35, "close_time": 1769068799999, "quote_volume": 33228.8517, "trades": 253, "taker_buy_base": 4813.49, "taker_buy_quote": 17486.576 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.63, "high": 3.64, "low": 3.61, "close": 3.63, "volume": 12971.67, "close_time": 1769072399999, "quote_volume": 47035.1873, "trades": 377, "taker_buy_base": 7922.56, "taker_buy_quote": 28725.4182 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 3.63, "high": 3.68, "low": 3.62, "close": 3.66, "volume": 36310.55, "close_time": 1769075999999, "quote_volume": 132763.3995, "trades": 711, "taker_buy_base": 21836.1, "taker_buy_quote": 79833.5932 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 3.66, "high": 3.68, "low": 3.63, "close": 3.63, "volume": 19412.57, "close_time": 1769079599999, "quote_volume": 70963.4933, "trades": 502, "taker_buy_base": 9047.88, "taker_buy_quote": 33114.3497 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 3.63, "high": 3.63, "low": 3.54, "close": 3.57, "volume": 52701.07, "close_time": 1769083199999, "quote_volume": 188580.5525, "trades": 1427, "taker_buy_base": 25327.58, "taker_buy_quote": 90449.6784 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.57, "high": 3.59, "low": 3.56, "close": 3.58, "volume": 30922.74, "close_time": 1769086799999, "quote_volume": 110690.1886, "trades": 624, "taker_buy_base": 19429.48, "taker_buy_quote": 69591.534 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 3.59, "high": 3.6, "low": 3.56, "close": 3.57, "volume": 23584.63, "close_time": 1769090399999, "quote_volume": 84520.9225, "trades": 563, "taker_buy_base": 12012.23, "taker_buy_quote": 43053.5625 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 3.57, "high": 3.58, "low": 3.51, "close": 3.52, "volume": 39132.82, "close_time": 1769093999999, "quote_volume": 138571.1043, "trades": 1031, "taker_buy_base": 16565.79, "taker_buy_quote": 58668.5236 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 3.52, "high": 3.56, "low": 3.5, "close": 3.53, "volume": 65453.05, "close_time": 1769097599999, "quote_volume": 231184.1932, "trades": 1193, "taker_buy_base": 33005.89, "taker_buy_quote": 116757.0031 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.53, "high": 3.57, "low": 3.53, "close": 3.56, "volume": 25246.39, "close_time": 1769101199999, "quote_volume": 89575.9097, "trades": 745, "taker_buy_base": 11241.38, "taker_buy_quote": 39893.7227 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 3.57, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 25536.28, "close_time": 1769104799999, "quote_volume": 90734.9193, "trades": 609, "taker_buy_base": 10034.2, "taker_buy_quote": 35715.0053 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 3.56, "high": 3.57, "low": 3.53, "close": 3.54, "volume": 22527.64, "close_time": 1769108399999, "quote_volume": 80040.9945, "trades": 621, "taker_buy_base": 11829.98, "taker_buy_quote": 42035.1727 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 3.54, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 34751.0, "close_time": 1769111999999, "quote_volume": 123690.5311, "trades": 976, "taker_buy_base": 18554.26, "taker_buy_quote": 66050.1628 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.57, "high": 3.57, "low": 3.52, "close": 3.55, "volume": 26479.57, "close_time": 1769115599999, "quote_volume": 94090.3966, "trades": 735, "taker_buy_base": 12456.86, "taker_buy_quote": 44254.5888 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 3.55, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 20720.27, "close_time": 1769119199999, "quote_volume": 73401.5895, "trades": 436, "taker_buy_base": 7506.46, "taker_buy_quote": 26611.6617 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 3.54, "high": 3.56, "low": 3.52, "close": 3.53, "volume": 24177.04, "close_time": 1769122799999, "quote_volume": 85388.4956, "trades": 340, "taker_buy_base": 9235.21, "taker_buy_quote": 32678.4862 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 3.52, "high": 3.53, "low": 3.51, "close": 3.53, "volume": 21967.44, "close_time": 1769126399999, "quote_volume": 77394.6081, "trades": 461, "taker_buy_base": 11748.79, "taker_buy_quote": 41415.1771 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.54, "volume": 14090.84, "close_time": 1769129999999, "quote_volume": 49836.9199, "trades": 339, "taker_buy_base": 5874.95, "taker_buy_quote": 20799.9948 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 3.54, "high": 3.58, "low": 3.54, "close": 3.58, "volume": 17853.08, "close_time": 1769133599999, "quote_volume": 63512.2725, "trades": 334, "taker_buy_base": 8970.49, "taker_buy_quote": 31934.5015 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 3.57, "high": 3.58, "low": 3.56, "close": 3.56, "volume": 11304.48, "close_time": 1769137199999, "quote_volume": 40313.8736, "trades": 292, "taker_buy_base": 6478.96, "taker_buy_quote": 23110.3025 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 3.56, "high": 3.61, "low": 3.56, "close": 3.59, "volume": 28370.26, "close_time": 1769140799999, "quote_volume": 101715.5114, "trades": 460, "taker_buy_base": 19067.28, "taker_buy_quote": 68352.8029 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.6, "high": 3.63, "low": 3.58, "close": 3.61, "volume": 23443.96, "close_time": 1769144399999, "quote_volume": 84444.0373, "trades": 505, "taker_buy_base": 10384.97, "taker_buy_quote": 37393.2453 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 3.61, "high": 3.62, "low": 3.59, "close": 3.61, "volume": 27688.78, "close_time": 1769147999999, "quote_volume": 99905.1839, "trades": 728, "taker_buy_base": 11944.19, "taker_buy_quote": 43099.234 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 3.61, "high": 3.62, "low": 3.56, "close": 3.56, "volume": 45444.46, "close_time": 1769151599999, "quote_volume": 163578.6404, "trades": 780, "taker_buy_base": 19525.31, "taker_buy_quote": 70404.5509 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 3.57, "high": 3.57, "low": 3.55, "close": 3.56, "volume": 26733.4, "close_time": 1769155199999, "quote_volume": 95297.5999, "trades": 510, "taker_buy_base": 13727.84, "taker_buy_quote": 48979.5523 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.56, "high": 3.58, "low": 3.53, "close": 3.53, "volume": 19438.42, "close_time": 1769158799999, "quote_volume": 69191.1044, "trades": 524, "taker_buy_base": 10006.84, "taker_buy_quote": 35623.6046 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 3.54, "high": 3.56, "low": 3.54, "close": 3.54, "volume": 30043.62, "close_time": 1769162399999, "quote_volume": 106619.5619, "trades": 604, "taker_buy_base": 18780.37, "taker_buy_quote": 66666.7064 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 3.54, "high": 3.54, "low": 3.51, "close": 3.53, "volume": 43757.55, "close_time": 1769165999999, "quote_volume": 154491.8573, "trades": 585, "taker_buy_base": 19591.1, "taker_buy_quote": 69175.1183 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 3.53, "high": 3.56, "low": 3.52, "close": 3.53, "volume": 27069.61, "close_time": 1769169599999, "quote_volume": 95905.2016, "trades": 647, "taker_buy_base": 11496.1, "taker_buy_quote": 40767.6008 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.54, "volume": 26764.03, "close_time": 1769173199999, "quote_volume": 94476.2919, "trades": 612, "taker_buy_base": 12087.5, "taker_buy_quote": 42719.8413 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 3.54, "high": 3.56, "low": 3.53, "close": 3.53, "volume": 22151.74, "close_time": 1769176799999, "quote_volume": 78570.3298, "trades": 430, "taker_buy_base": 12154.14, "taker_buy_quote": 43118.2298 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 3.54, "high": 3.54, "low": 3.47, "close": 3.5, "volume": 48350.03, "close_time": 1769180399999, "quote_volume": 169351.3339, "trades": 1123, "taker_buy_base": 19375.47, "taker_buy_quote": 67940.2713 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 3.5, "high": 3.56, "low": 3.47, "close": 3.56, "volume": 68779.43, "close_time": 1769183999999, "quote_volume": 241935.153, "trades": 1341, "taker_buy_base": 32567.8, "taker_buy_quote": 114696.1294 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.56, "high": 3.61, "low": 3.53, "close": 3.58, "volume": 51857.39, "close_time": 1769187599999, "quote_volume": 185405.6391, "trades": 1122, "taker_buy_base": 25922.7, "taker_buy_quote": 92710.8611 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 3.57, "high": 3.65, "low": 3.55, "close": 3.6, "volume": 75465.9, "close_time": 1769191199999, "quote_volume": 272388.1687, "trades": 1578, "taker_buy_base": 41664.1, "taker_buy_quote": 150343.0043 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 3.6, "high": 3.63, "low": 3.58, "close": 3.58, "volume": 29459.84, "close_time": 1769194799999, "quote_volume": 106062.4423, "trades": 882, "taker_buy_base": 12737.89, "taker_buy_quote": 45848.3555 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 3.58, "high": 3.58, "low": 3.5, "close": 3.51, "volume": 47099.53, "close_time": 1769198399999, "quote_volume": 166117.1721, "trades": 1203, "taker_buy_base": 20986.5, "taker_buy_quote": 73971.5007 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.51, "high": 3.52, "low": 3.47, "close": 3.5, "volume": 46953.07, "close_time": 1769201999999, "quote_volume": 163991.6134, "trades": 984, "taker_buy_base": 20411.24, "taker_buy_quote": 71378.4359 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 3.5, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 23832.99, "close_time": 1769205599999, "quote_volume": 83741.1919, "trades": 459, "taker_buy_base": 11574.88, "taker_buy_quote": 40661.4219 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 3.51, "high": 3.54, "low": 3.51, "close": 3.54, "volume": 15581.44, "close_time": 1769209199999, "quote_volume": 54921.6113, "trades": 403, "taker_buy_base": 7755.94, "taker_buy_quote": 27350.5315 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 23354.3, "close_time": 1769212799999, "quote_volume": 82383.1513, "trades": 317, "taker_buy_base": 11059.72, "taker_buy_quote": 39038.0563 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.55, "low": 3.52, "close": 3.53, "volume": 20778.34, "close_time": 1769216399999, "quote_volume": 73391.2199, "trades": 329, "taker_buy_base": 10781.89, "taker_buy_quote": 38089.1112 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 3.52, "high": 3.53, "low": 3.51, "close": 3.52, "volume": 26008.53, "close_time": 1769219999999, "quote_volume": 91475.4009, "trades": 484, "taker_buy_base": 11130.71, "taker_buy_quote": 39160.1147 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 3.52, "high": 3.54, "low": 3.52, "close": 3.54, "volume": 21742.56, "close_time": 1769223599999, "quote_volume": 76725.5584, "trades": 275, "taker_buy_base": 7334.15, "taker_buy_quote": 25889.2131 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.53, "volume": 25710.39, "close_time": 1769227199999, "quote_volume": 90962.7651, "trades": 543, "taker_buy_base": 16629.21, "taker_buy_quote": 58851.0385 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.53, "high": 3.55, "low": 3.53, "close": 3.54, "volume": 14131.14, "close_time": 1769230799999, "quote_volume": 50021.9417, "trades": 228, "taker_buy_base": 9161.22, "taker_buy_quote": 32431.7415 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 3.54, "high": 3.55, "low": 3.51, "close": 3.52, "volume": 20196.02, "close_time": 1769234399999, "quote_volume": 71250.8075, "trades": 313, "taker_buy_base": 6817.95, "taker_buy_quote": 24065.8828 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 3.53, "high": 3.53, "low": 3.52, "close": 3.53, "volume": 17795.87, "close_time": 1769237999999, "quote_volume": 62812.7542, "trades": 258, "taker_buy_base": 9648.61, "taker_buy_quote": 34059.5933 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 11782.72, "close_time": 1769241599999, "quote_volume": 41608.6832, "trades": 338, "taker_buy_base": 5787.85, "taker_buy_quote": 20435.1082 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.53, "high": 3.53, "low": 3.51, "close": 3.53, "volume": 14209.87, "close_time": 1769245199999, "quote_volume": 50025.2502, "trades": 112, "taker_buy_base": 5747.73, "taker_buy_quote": 20237.9573 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 6132.35, "close_time": 1769248799999, "quote_volume": 21651.46, "trades": 178, "taker_buy_base": 2883.46, "taker_buy_quote": 10183.0784 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 3.53, "high": 3.58, "low": 3.52, "close": 3.56, "volume": 31601.66, "close_time": 1769252399999, "quote_volume": 112058.2819, "trades": 484, "taker_buy_base": 14721.12, "taker_buy_quote": 52238.3394 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 3.57, "high": 3.59, "low": 3.56, "close": 3.56, "volume": 9503.75, "close_time": 1769255999999, "quote_volume": 33949.5397, "trades": 167, "taker_buy_base": 4298.67, "taker_buy_quote": 15371.3479 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.56, "high": 3.57, "low": 3.56, "close": 3.56, "volume": 3895.92, "close_time": 1769259599999, "quote_volume": 13894.5343, "trades": 189, "taker_buy_base": 2212.2, "taker_buy_quote": 7897.554 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 3.56, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 21478.62, "close_time": 1769263199999, "quote_volume": 76159.0987, "trades": 620, "taker_buy_base": 7748.62, "taker_buy_quote": 27487.7878 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 3.53, "high": 3.56, "low": 3.52, "close": 3.56, "volume": 23889.05, "close_time": 1769266799999, "quote_volume": 84561.1085, "trades": 523, "taker_buy_base": 11764.3, "taker_buy_quote": 41699.954 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 3.56, "high": 3.57, "low": 3.52, "close": 3.53, "volume": 26698.2, "close_time": 1769270399999, "quote_volume": 94897.6387, "trades": 532, "taker_buy_base": 7012.8, "taker_buy_quote": 24947.9682 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.53, "high": 3.54, "low": 3.51, "close": 3.52, "volume": 40391.05, "close_time": 1769273999999, "quote_volume": 142207.8791, "trades": 688, "taker_buy_base": 21267.39, "taker_buy_quote": 74914.5618 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 21539.79, "close_time": 1769277599999, "quote_volume": 75763.0181, "trades": 350, "taker_buy_base": 9694.99, "taker_buy_quote": 34104.4706 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.52, "volume": 6320.08, "close_time": 1769281199999, "quote_volume": 22245.5197, "trades": 62, "taker_buy_base": 4990.12, "taker_buy_quote": 17569.4923 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 3.51, "high": 3.52, "low": 3.5, "close": 3.51, "volume": 8383.46, "close_time": 1769284799999, "quote_volume": 29430.6646, "trades": 211, "taker_buy_base": 3845.94, "taker_buy_quote": 13504.8983 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.52, "high": 3.53, "low": 3.51, "close": 3.53, "volume": 21295.87, "close_time": 1769288399999, "quote_volume": 74915.0208, "trades": 230, "taker_buy_base": 7994.23, "taker_buy_quote": 28160.828 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 3.53, "high": 3.53, "low": 3.51, "close": 3.51, "volume": 18602.93, "close_time": 1769291999999, "quote_volume": 65502.2742, "trades": 455, "taker_buy_base": 7675.91, "taker_buy_quote": 27026.9761 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.51, "volume": 12302.08, "close_time": 1769295599999, "quote_volume": 43295.9436, "trades": 366, "taker_buy_base": 4799.38, "taker_buy_quote": 16921.9048 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 3.51, "high": 3.52, "low": 3.5, "close": 3.51, "volume": 18528.04, "close_time": 1769299199999, "quote_volume": 65050.4801, "trades": 386, "taker_buy_base": 9128.3, "taker_buy_quote": 32060.7858 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.51, "volume": 17367.6, "close_time": 1769302799999, "quote_volume": 61114.6618, "trades": 420, "taker_buy_base": 10476.65, "taker_buy_quote": 36860.6157 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 3.51, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 29704.47, "close_time": 1769306399999, "quote_volume": 104667.766, "trades": 556, "taker_buy_base": 14397.84, "taker_buy_quote": 50772.8937 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 17460.52, "close_time": 1769309999999, "quote_volume": 61416.0493, "trades": 358, "taker_buy_base": 9670.92, "taker_buy_quote": 34020.3834 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 3.51, "high": 3.53, "low": 3.5, "close": 3.52, "volume": 14389.21, "close_time": 1769313599999, "quote_volume": 50600.2559, "trades": 317, "taker_buy_base": 5140.02, "taker_buy_quote": 18091.416 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.51, "high": 3.56, "low": 3.51, "close": 3.55, "volume": 18019.68, "close_time": 1769317199999, "quote_volume": 63780.3473, "trades": 347, "taker_buy_base": 6232.77, "taker_buy_quote": 22038.1924 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 3.55, "high": 3.56, "low": 3.53, "close": 3.55, "volume": 18277.91, "close_time": 1769320799999, "quote_volume": 64763.861, "trades": 203, "taker_buy_base": 12303.85, "taker_buy_quote": 43620.8915 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 3.54, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 26281.35, "close_time": 1769324399999, "quote_volume": 93344.8377, "trades": 509, "taker_buy_base": 12883.8, "taker_buy_quote": 45767.4453 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 3.55, "high": 3.55, "low": 3.51, "close": 3.52, "volume": 43179.55, "close_time": 1769327999999, "quote_volume": 151970.2883, "trades": 672, "taker_buy_base": 22913.37, "taker_buy_quote": 80640.9703 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.52, "high": 3.52, "low": 3.47, "close": 3.5, "volume": 54374.88, "close_time": 1769331599999, "quote_volume": 190090.7507, "trades": 767, "taker_buy_base": 20130.78, "taker_buy_quote": 70331.2662 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 3.5, "high": 3.52, "low": 3.48, "close": 3.51, "volume": 68057.13, "close_time": 1769335199999, "quote_volume": 237465.2927, "trades": 711, "taker_buy_base": 26117.33, "taker_buy_quote": 91172.3319 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 3.51, "high": 3.53, "low": 3.5, "close": 3.5, "volume": 20567.64, "close_time": 1769338799999, "quote_volume": 72254.0913, "trades": 369, "taker_buy_base": 5370.55, "taker_buy_quote": 18878.787 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 3.51, "high": 3.51, "low": 3.47, "close": 3.48, "volume": 21890.96, "close_time": 1769342399999, "quote_volume": 76483.4698, "trades": 540, "taker_buy_base": 12023.45, "taker_buy_quote": 42008.6407 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.48, "high": 3.48, "low": 3.43, "close": 3.46, "volume": 48510.51, "close_time": 1769345999999, "quote_volume": 167457.0445, "trades": 961, "taker_buy_base": 19632.79, "taker_buy_quote": 67790.9899 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.47, "volume": 23191.93, "close_time": 1769349599999, "quote_volume": 80134.2378, "trades": 591, "taker_buy_base": 8960.43, "taker_buy_quote": 30984.3876 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 3.47, "high": 3.47, "low": 3.42, "close": 3.44, "volume": 49217.2, "close_time": 1769353199999, "quote_volume": 169292.5757, "trades": 927, "taker_buy_base": 30200.1, "taker_buy_quote": 103861.9203 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 3.44, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 41036.64, "close_time": 1769356799999, "quote_volume": 141877.8321, "trades": 734, "taker_buy_base": 21662.14, "taker_buy_quote": 74902.0989 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.45, "high": 3.45, "low": 3.34, "close": 3.36, "volume": 122949.42, "close_time": 1769360399999, "quote_volume": 415369.5329, "trades": 2725, "taker_buy_base": 56003.15, "taker_buy_quote": 189085.8039 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.37, "volume": 61742.64, "close_time": 1769363999999, "quote_volume": 207852.1724, "trades": 1072, "taker_buy_base": 34620.38, "taker_buy_quote": 116564.9823 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 3.36, "high": 3.37, "low": 3.3, "close": 3.34, "volume": 74843.79, "close_time": 1769367599999, "quote_volume": 249828.1059, "trades": 1559, "taker_buy_base": 30175.18, "taker_buy_quote": 100623.7216 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 3.34, "high": 3.35, "low": 3.22, "close": 3.26, "volume": 112225.02, "close_time": 1769371199999, "quote_volume": 367982.303, "trades": 2424, "taker_buy_base": 51552.18, "taker_buy_quote": 168987.1354 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.26, "high": 3.31, "low": 3.25, "close": 3.28, "volume": 58630.93, "close_time": 1769374799999, "quote_volume": 192289.4997, "trades": 1296, "taker_buy_base": 32147.59, "taker_buy_quote": 105499.1032 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 3.29, "high": 3.31, "low": 3.28, "close": 3.3, "volume": 47768.08, "close_time": 1769378399999, "quote_volume": 157482.078, "trades": 1056, "taker_buy_base": 21696.79, "taker_buy_quote": 71566.4492 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 3.3, "high": 3.31, "low": 3.28, "close": 3.29, "volume": 37120.65, "close_time": 1769381999999, "quote_volume": 122268.0383, "trades": 802, "taker_buy_base": 21286.3, "taker_buy_quote": 70138.972 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 3.29, "high": 3.33, "low": 3.28, "close": 3.32, "volume": 61941.44, "close_time": 1769385599999, "quote_volume": 204781.7133, "trades": 744, "taker_buy_base": 27685.56, "taker_buy_quote": 91563.9721 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.33, "high": 3.35, "low": 3.3, "close": 3.33, "volume": 68183.54, "close_time": 1769389199999, "quote_volume": 226927.6296, "trades": 805, "taker_buy_base": 37823.62, "taker_buy_quote": 125929.2449 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 3.34, "high": 3.41, "low": 3.33, "close": 3.41, "volume": 62225.87, "close_time": 1769392799999, "quote_volume": 210732.6031, "trades": 1076, "taker_buy_base": 32178.58, "taker_buy_quote": 108946.3409 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 3.4, "high": 3.41, "low": 3.37, "close": 3.39, "volume": 29400.08, "close_time": 1769396399999, "quote_volume": 99562.8513, "trades": 492, "taker_buy_base": 13436.8, "taker_buy_quote": 45533.7926 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 3.38, "high": 3.39, "low": 3.34, "close": 3.35, "volume": 19891.44, "close_time": 1769399999999, "quote_volume": 66858.0641, "trades": 403, "taker_buy_base": 11396.47, "taker_buy_quote": 38299.9755 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.35, "high": 3.39, "low": 3.34, "close": 3.38, "volume": 32640.71, "close_time": 1769403599999, "quote_volume": 109964.4855, "trades": 536, "taker_buy_base": 18247.18, "taker_buy_quote": 61455.5992 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 3.38, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 21493.97, "close_time": 1769407199999, "quote_volume": 72476.7473, "trades": 465, "taker_buy_base": 9247.27, "taker_buy_quote": 31189.9853 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 3.37, "high": 3.38, "low": 3.35, "close": 3.38, "volume": 28472.85, "close_time": 1769410799999, "quote_volume": 95736.4374, "trades": 480, "taker_buy_base": 12617.48, "taker_buy_quote": 42441.2782 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 3.39, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 28862.76, "close_time": 1769414399999, "quote_volume": 97484.164, "trades": 487, "taker_buy_base": 13776.2, "taker_buy_quote": 46551.973 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.37, "high": 3.4, "low": 3.35, "close": 3.36, "volume": 34231.81, "close_time": 1769417999999, "quote_volume": 115361.3188, "trades": 649, "taker_buy_base": 12432.01, "taker_buy_quote": 41959.8762 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 3.35, "high": 3.36, "low": 3.31, "close": 3.32, "volume": 43926.62, "close_time": 1769421599999, "quote_volume": 145991.1267, "trades": 558, "taker_buy_base": 16624.4, "taker_buy_quote": 55293.1302 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 3.32, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 42333.53, "close_time": 1769425199999, "quote_volume": 140810.7603, "trades": 573, "taker_buy_base": 22382.49, "taker_buy_quote": 74476.1653 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 3.32, "high": 3.34, "low": 3.3, "close": 3.31, "volume": 32442.52, "close_time": 1769428799999, "quote_volume": 107628.5014, "trades": 644, "taker_buy_base": 17436.31, "taker_buy_quote": 57919.6824 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.31, "high": 3.32, "low": 3.28, "close": 3.3, "volume": 50402.44, "close_time": 1769432399999, "quote_volume": 166263.5704, "trades": 787, "taker_buy_base": 22153.29, "taker_buy_quote": 73095.4638 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 3.3, "high": 3.31, "low": 3.28, "close": 3.3, "volume": 30624.2, "close_time": 1769435999999, "quote_volume": 100870.1206, "trades": 869, "taker_buy_base": 19366.37, "taker_buy_quote": 63825.8488 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 3.3, "high": 3.32, "low": 3.25, "close": 3.31, "volume": 86944.77, "close_time": 1769439599999, "quote_volume": 285712.417, "trades": 1682, "taker_buy_base": 40678.68, "taker_buy_quote": 133620.8107 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 3.31, "high": 3.39, "low": 3.3, "close": 3.33, "volume": 76571.73, "close_time": 1769443199999, "quote_volume": 255898.5043, "trades": 1665, "taker_buy_base": 38721.71, "taker_buy_quote": 129412.9933 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.34, "high": 3.36, "low": 3.31, "close": 3.34, "volume": 62766.8, "close_time": 1769446799999, "quote_volume": 209575.1187, "trades": 1132, "taker_buy_base": 28502.71, "taker_buy_quote": 95214.2786 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 3.34, "high": 3.35, "low": 3.3, "close": 3.33, "volume": 56682.29, "close_time": 1769450399999, "quote_volume": 188920.631, "trades": 1050, "taker_buy_base": 30443.45, "taker_buy_quote": 101468.8975 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 38964.53, "close_time": 1769453999999, "quote_volume": 129942.2342, "trades": 647, "taker_buy_base": 16743.67, "taker_buy_quote": 55874.1878 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 3.35, "high": 3.36, "low": 3.32, "close": 3.32, "volume": 23718.22, "close_time": 1769457599999, "quote_volume": 79221.2019, "trades": 494, "taker_buy_base": 11544.91, "taker_buy_quote": 38588.1918 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.32, "high": 3.33, "low": 3.28, "close": 3.29, "volume": 30323.48, "close_time": 1769461199999, "quote_volume": 100294.7166, "trades": 543, "taker_buy_base": 15077.84, "taker_buy_quote": 49887.5034 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 3.29, "high": 3.35, "low": 3.28, "close": 3.34, "volume": 16484.18, "close_time": 1769464799999, "quote_volume": 54622.6542, "trades": 324, "taker_buy_base": 8392.01, "taker_buy_quote": 27767.4619 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 3.34, "high": 3.36, "low": 3.34, "close": 3.35, "volume": 17893.95, "close_time": 1769468399999, "quote_volume": 59927.8464, "trades": 567, "taker_buy_base": 8778.02, "taker_buy_quote": 29405.5341 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 3.34, "high": 3.35, "low": 3.33, "close": 3.34, "volume": 22140.36, "close_time": 1769471999999, "quote_volume": 73913.4954, "trades": 581, "taker_buy_base": 9224.63, "taker_buy_quote": 30795.4487 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.33, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 12526.34, "close_time": 1769475599999, "quote_volume": 41719.4811, "trades": 268, "taker_buy_base": 7670.96, "taker_buy_quote": 25576.0329 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 3.34, "high": 3.39, "low": 3.32, "close": 3.39, "volume": 86007.53, "close_time": 1769479199999, "quote_volume": 289211.689, "trades": 1396, "taker_buy_base": 56176.44, "taker_buy_quote": 189045.6113 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 3.39, "high": 3.4, "low": 3.37, "close": 3.37, "volume": 41033.34, "close_time": 1769482799999, "quote_volume": 138718.3877, "trades": 929, "taker_buy_base": 19476.09, "taker_buy_quote": 65859.0075 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 3.37, "high": 3.4, "low": 3.36, "close": 3.36, "volume": 78103.29, "close_time": 1769486399999, "quote_volume": 264092.7966, "trades": 1388, "taker_buy_base": 37330.17, "taker_buy_quote": 126337.4044 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.36, "high": 3.38, "low": 3.34, "close": 3.35, "volume": 19484.73, "close_time": 1769489999999, "quote_volume": 65441.3796, "trades": 498, "taker_buy_base": 8720.56, "taker_buy_quote": 29303.0118 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 3.35, "high": 3.37, "low": 3.34, "close": 3.35, "volume": 48962.86, "close_time": 1769493599999, "quote_volume": 164228.1142, "trades": 728, "taker_buy_base": 22662.59, "taker_buy_quote": 76066.8035 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 3.36, "high": 3.36, "low": 3.32, "close": 3.32, "volume": 18763.04, "close_time": 1769497199999, "quote_volume": 62751.343, "trades": 477, "taker_buy_base": 7219.61, "taker_buy_quote": 24177.5374 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 3.33, "high": 3.35, "low": 3.32, "close": 3.35, "volume": 21153.62, "close_time": 1769500799999, "quote_volume": 70616.3982, "trades": 409, "taker_buy_base": 13480.71, "taker_buy_quote": 45014.9741 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.35, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 18868.36, "close_time": 1769504399999, "quote_volume": 62977.5064, "trades": 243, "taker_buy_base": 9705.62, "taker_buy_quote": 32401.0882 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 3.33, "high": 3.33, "low": 3.3, "close": 3.31, "volume": 37290.43, "close_time": 1769507999999, "quote_volume": 123718.3962, "trades": 507, "taker_buy_base": 15411.4, "taker_buy_quote": 51141.9655 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 3.31, "high": 3.32, "low": 3.3, "close": 3.31, "volume": 22739.77, "close_time": 1769511599999, "quote_volume": 75270.5537, "trades": 305, "taker_buy_base": 10434.07, "taker_buy_quote": 34539.118 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 3.31, "high": 3.31, "low": 3.29, "close": 3.3, "volume": 36837.89, "close_time": 1769515199999, "quote_volume": 121744.4452, "trades": 492, "taker_buy_base": 14188.03, "taker_buy_quote": 46910.8597 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.3, "high": 3.3, "low": 3.26, "close": 3.27, "volume": 58778.37, "close_time": 1769518799999, "quote_volume": 192629.9027, "trades": 820, "taker_buy_base": 33202.18, "taker_buy_quote": 108807.4888 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 3.28, "high": 3.29, "low": 3.26, "close": 3.27, "volume": 32800.09, "close_time": 1769522399999, "quote_volume": 107417.837, "trades": 301, "taker_buy_base": 19627.56, "taker_buy_quote": 64297.5366 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 3.26, "high": 3.31, "low": 3.25, "close": 3.27, "volume": 64310.42, "close_time": 1769525999999, "quote_volume": 210471.4736, "trades": 832, "taker_buy_base": 29794.39, "taker_buy_quote": 97589.0187 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 3.27, "high": 3.31, "low": 3.25, "close": 3.31, "volume": 49906.92, "close_time": 1769529599999, "quote_volume": 163340.9783, "trades": 778, "taker_buy_base": 23984.98, "taker_buy_quote": 78550.3426 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.31, "high": 3.38, "low": 3.3, "close": 3.36, "volume": 78964.95, "close_time": 1769533199999, "quote_volume": 264440.1612, "trades": 1102, "taker_buy_base": 40601.33, "taker_buy_quote": 135988.2132 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 3.36, "high": 3.36, "low": 3.26, "close": 3.28, "volume": 85488.04, "close_time": 1769536799999, "quote_volume": 281920.8657, "trades": 1113, "taker_buy_base": 37027.04, "taker_buy_quote": 121897.8244 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 3.28, "high": 3.35, "low": 3.27, "close": 3.34, "volume": 46247.94, "close_time": 1769540399999, "quote_volume": 152984.9702, "trades": 780, "taker_buy_base": 25743.92, "taker_buy_quote": 85242.1538 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 3.34, "high": 3.36, "low": 3.32, "close": 3.35, "volume": 43874.97, "close_time": 1769543999999, "quote_volume": 146567.5351, "trades": 834, "taker_buy_base": 19864.74, "taker_buy_quote": 66418.1278 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.35, "high": 3.39, "low": 3.34, "close": 3.39, "volume": 54720.38, "close_time": 1769547599999, "quote_volume": 184653.0803, "trades": 827, "taker_buy_base": 26953.32, "taker_buy_quote": 90990.3824 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 3.38, "high": 3.39, "low": 3.35, "close": 3.35, "volume": 25920.35, "close_time": 1769551199999, "quote_volume": 87218.721, "trades": 336, "taker_buy_base": 11322.99, "taker_buy_quote": 38094.1859 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 3.36, "high": 3.38, "low": 3.35, "close": 3.37, "volume": 38036.97, "close_time": 1769554799999, "quote_volume": 127962.0202, "trades": 651, "taker_buy_base": 19850.14, "taker_buy_quote": 66797.7894 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 3.37, "high": 3.38, "low": 3.36, "close": 3.37, "volume": 11871.92, "close_time": 1769558399999, "quote_volume": 39980.4057, "trades": 248, "taker_buy_base": 6492.88, "taker_buy_quote": 21871.2866 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.38, "low": 3.33, "close": 3.36, "volume": 17246.1, "close_time": 1769561999999, "quote_volume": 57866.6395, "trades": 381, "taker_buy_base": 8276.48, "taker_buy_quote": 27778.1014 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 3.36, "high": 3.36, "low": 3.33, "close": 3.36, "volume": 43438.68, "close_time": 1769565599999, "quote_volume": 145397.2883, "trades": 555, "taker_buy_base": 24326.52, "taker_buy_quote": 81461.3739 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 3.35, "high": 3.36, "low": 3.32, "close": 3.34, "volume": 30681.49, "close_time": 1769569199999, "quote_volume": 102463.3838, "trades": 456, "taker_buy_base": 15689.88, "taker_buy_quote": 52395.2126 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.33, "volume": 21314.23, "close_time": 1769572799999, "quote_volume": 71100.628, "trades": 295, "taker_buy_base": 7151.12, "taker_buy_quote": 23851.2887 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.33, "high": 3.33, "low": 3.3, "close": 3.32, "volume": 14764.92, "close_time": 1769576399999, "quote_volume": 48922.3642, "trades": 209, "taker_buy_base": 6884.75, "taker_buy_quote": 22812.1731 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 3.32, "high": 3.34, "low": 3.3, "close": 3.33, "volume": 27365.25, "close_time": 1769579999999, "quote_volume": 90939.7372, "trades": 402, "taker_buy_base": 14956.63, "taker_buy_quote": 49705.933 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 3.34, "high": 3.35, "low": 3.3, "close": 3.33, "volume": 31969.51, "close_time": 1769583599999, "quote_volume": 106338.7612, "trades": 433, "taker_buy_base": 12916.53, "taker_buy_quote": 42986.6561 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 3.33, "high": 3.33, "low": 3.3, "close": 3.31, "volume": 32330.39, "close_time": 1769587199999, "quote_volume": 107269.901, "trades": 422, "taker_buy_base": 18784.64, "taker_buy_quote": 62344.6663 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.31, "high": 3.32, "low": 3.29, "close": 3.3, "volume": 42133.7, "close_time": 1769590799999, "quote_volume": 139185.9279, "trades": 683, "taker_buy_base": 17612.67, "taker_buy_quote": 58168.8596 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 3.3, "high": 3.34, "low": 3.29, "close": 3.34, "volume": 27486.0, "close_time": 1769594399999, "quote_volume": 91262.4309, "trades": 415, "taker_buy_base": 17926.72, "taker_buy_quote": 59527.8896 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.32, "volume": 39829.91, "close_time": 1769597999999, "quote_volume": 132833.4133, "trades": 415, "taker_buy_base": 18867.49, "taker_buy_quote": 62981.4111 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 3.32, "high": 3.36, "low": 3.31, "close": 3.36, "volume": 55298.4, "close_time": 1769601599999, "quote_volume": 184731.0645, "trades": 679, "taker_buy_base": 31258.02, "taker_buy_quote": 104415.6268 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.36, "high": 3.36, "low": 3.31, "close": 3.34, "volume": 46489.51, "close_time": 1769605199999, "quote_volume": 154593.7681, "trades": 822, "taker_buy_base": 23772.86, "taker_buy_quote": 79032.4136 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 3.34, "high": 3.34, "low": 3.32, "close": 3.32, "volume": 40881.68, "close_time": 1769608799999, "quote_volume": 135985.7923, "trades": 602, "taker_buy_base": 16213.91, "taker_buy_quote": 53963.6031 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 3.32, "high": 3.33, "low": 3.3, "close": 3.3, "volume": 71616.87, "close_time": 1769612399999, "quote_volume": 237362.074, "trades": 817, "taker_buy_base": 32660.26, "taker_buy_quote": 108220.8599 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 3.31, "high": 3.31, "low": 3.27, "close": 3.28, "volume": 64291.37, "close_time": 1769615999999, "quote_volume": 211570.0078, "trades": 1084, "taker_buy_base": 27175.29, "taker_buy_quote": 89468.1924 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.28, "high": 3.29, "low": 3.26, "close": 3.28, "volume": 45639.87, "close_time": 1769619599999, "quote_volume": 149291.2805, "trades": 854, "taker_buy_base": 21302.46, "taker_buy_quote": 69694.2729 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.29, "volume": 64021.99, "close_time": 1769623199999, "quote_volume": 210363.0641, "trades": 864, "taker_buy_base": 28664.67, "taker_buy_quote": 94172.282 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 3.29, "high": 3.29, "low": 3.25, "close": 3.26, "volume": 37515.01, "close_time": 1769626799999, "quote_volume": 122710.2874, "trades": 881, "taker_buy_base": 18179.7, "taker_buy_quote": 59475.1825 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 3.27, "high": 3.28, "low": 3.24, "close": 3.26, "volume": 73271.89, "close_time": 1769630399999, "quote_volume": 238685.2934, "trades": 1158, "taker_buy_base": 37871.54, "taker_buy_quote": 123437.4581 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.26, "high": 3.28, "low": 3.24, "close": 3.25, "volume": 42431.88, "close_time": 1769633999999, "quote_volume": 138200.2813, "trades": 785, "taker_buy_base": 19684.68, "taker_buy_quote": 64151.0192 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 3.25, "high": 3.29, "low": 3.23, "close": 3.28, "volume": 83531.11, "close_time": 1769637599999, "quote_volume": 272274.9892, "trades": 1517, "taker_buy_base": 38391.37, "taker_buy_quote": 125313.9351 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 3.28, "high": 3.33, "low": 3.26, "close": 3.33, "volume": 22720.56, "close_time": 1769641199999, "quote_volume": 74628.9608, "trades": 693, "taker_buy_base": 10174.04, "taker_buy_quote": 33424.2781 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 3.33, "high": 3.34, "low": 3.29, "close": 3.3, "volume": 95440.66, "close_time": 1769644799999, "quote_volume": 315938.3861, "trades": 1217, "taker_buy_base": 55998.43, "taker_buy_quote": 185461.367 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.32, "low": 3.25, "close": 3.27, "volume": 56905.48, "close_time": 1769648399999, "quote_volume": 186489.1838, "trades": 893, "taker_buy_base": 26765.33, "taker_buy_quote": 87824.5833 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 3.27, "high": 3.28, "low": 3.23, "close": 3.25, "volume": 42528.12, "close_time": 1769651999999, "quote_volume": 138604.0547, "trades": 937, "taker_buy_base": 19506.72, "taker_buy_quote": 63573.8897 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 3.24, "high": 3.25, "low": 3.15, "close": 3.17, "volume": 170225.62, "close_time": 1769655599999, "quote_volume": 544765.2023, "trades": 3715, "taker_buy_base": 75564.12, "taker_buy_quote": 241766.4239 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 3.16, "high": 3.19, "low": 3.15, "close": 3.16, "volume": 45379.59, "close_time": 1769659199999, "quote_volume": 143586.2198, "trades": 850, "taker_buy_base": 18654.51, "taker_buy_quote": 59058.6422 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.17, "high": 3.19, "low": 3.14, "close": 3.19, "volume": 42925.76, "close_time": 1769662799999, "quote_volume": 135822.5841, "trades": 621, "taker_buy_base": 25247.55, "taker_buy_quote": 79915.0724 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 3.18, "high": 3.19, "low": 3.17, "close": 3.18, "volume": 30568.7, "close_time": 1769666399999, "quote_volume": 97267.7242, "trades": 473, "taker_buy_base": 10038.36, "taker_buy_quote": 31953.1998 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 3.18, "high": 3.21, "low": 3.18, "close": 3.19, "volume": 46981.56, "close_time": 1769669999999, "quote_volume": 149998.7335, "trades": 607, "taker_buy_base": 24052.9, "taker_buy_quote": 76901.9775 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 3.19, "high": 3.21, "low": 3.16, "close": 3.16, "volume": 48425.19, "close_time": 1769673599999, "quote_volume": 154023.5515, "trades": 776, "taker_buy_base": 17994.75, "taker_buy_quote": 57385.594 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.16, "high": 3.18, "low": 3.15, "close": 3.16, "volume": 30797.57, "close_time": 1769677199999, "quote_volume": 97390.7448, "trades": 467, "taker_buy_base": 16559.68, "taker_buy_quote": 52401.0151 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 3.16, "high": 3.17, "low": 3.15, "close": 3.17, "volume": 29129.66, "close_time": 1769680799999, "quote_volume": 92074.1221, "trades": 561, "taker_buy_base": 16177.39, "taker_buy_quote": 51147.7548 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 3.17, "high": 3.18, "low": 3.15, "close": 3.15, "volume": 35314.62, "close_time": 1769684399999, "quote_volume": 111559.7049, "trades": 344, "taker_buy_base": 16230.91, "taker_buy_quote": 51309.1579 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 3.15, "high": 3.16, "low": 3.13, "close": 3.14, "volume": 48938.53, "close_time": 1769687999999, "quote_volume": 153812.0924, "trades": 665, "taker_buy_base": 19797.33, "taker_buy_quote": 62273.645 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.13, "high": 3.14, "low": 3.08, "close": 3.12, "volume": 73015.78, "close_time": 1769691599999, "quote_volume": 227298.2273, "trades": 951, "taker_buy_base": 33807.51, "taker_buy_quote": 105323.2681 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 3.11, "high": 3.14, "low": 3.1, "close": 3.13, "volume": 33520.93, "close_time": 1769695199999, "quote_volume": 104715.2625, "trades": 518, "taker_buy_base": 17320.16, "taker_buy_quote": 54143.0056 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 3.14, "high": 3.15, "low": 3.06, "close": 3.07, "volume": 64702.62, "close_time": 1769698799999, "quote_volume": 201144.6755, "trades": 1292, "taker_buy_base": 27410.83, "taker_buy_quote": 85265.8832 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 3.07, "high": 3.07, "low": 2.93, "close": 3.03, "volume": 328180.14, "close_time": 1769702399999, "quote_volume": 982711.9447, "trades": 5973, "taker_buy_base": 145365.28, "taker_buy_quote": 434972.25 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.02, "high": 3.04, "low": 3.0, "close": 3.04, "volume": 104983.84, "close_time": 1769705999999, "quote_volume": 316940.3468, "trades": 1864, "taker_buy_base": 55057.06, "taker_buy_quote": 166345.6546 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 3.04, "high": 3.08, "low": 3.0, "close": 3.0, "volume": 50993.32, "close_time": 1769709599999, "quote_volume": 155354.2491, "trades": 1036, "taker_buy_base": 23951.69, "taker_buy_quote": 72934.5113 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 3.0, "high": 3.02, "low": 2.96, "close": 2.96, "volume": 132273.04, "close_time": 1769713199999, "quote_volume": 394976.1172, "trades": 1553, "taker_buy_base": 61067.2, "taker_buy_quote": 182388.3104 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.96, "high": 3.03, "low": 2.96, "close": 3.02, "volume": 58431.27, "close_time": 1769716799999, "quote_volume": 174997.173, "trades": 660, "taker_buy_base": 36209.96, "taker_buy_quote": 108437.4203 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.02, "high": 3.04, "low": 3.0, "close": 3.03, "volume": 58028.9, "close_time": 1769720399999, "quote_volume": 175316.928, "trades": 658, "taker_buy_base": 26835.34, "taker_buy_quote": 81067.7399 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 3.04, "high": 3.05, "low": 3.02, "close": 3.02, "volume": 53372.22, "close_time": 1769723999999, "quote_volume": 162002.7923, "trades": 603, "taker_buy_base": 29071.46, "taker_buy_quote": 88295.958 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 3.03, "high": 3.04, "low": 3.01, "close": 3.01, "volume": 35070.39, "close_time": 1769727599999, "quote_volume": 106026.2402, "trades": 538, "taker_buy_base": 18717.82, "taker_buy_quote": 56607.4306 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 3.01, "high": 3.02, "low": 3.0, "close": 3.02, "volume": 45352.26, "close_time": 1769731199999, "quote_volume": 136415.6215, "trades": 707, "taker_buy_base": 18327.23, "taker_buy_quote": 55145.0083 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.01, "high": 3.03, "low": 3.0, "close": 3.01, "volume": 35338.14, "close_time": 1769734799999, "quote_volume": 106500.2219, "trades": 445, "taker_buy_base": 14017.61, "taker_buy_quote": 42293.6975 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 3.0, "high": 3.02, "low": 2.86, "close": 2.96, "volume": 236941.06, "close_time": 1769738399999, "quote_volume": 694055.3228, "trades": 3233, "taker_buy_base": 114715.55, "taker_buy_quote": 335930.1015 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.96, "high": 2.96, "low": 2.88, "close": 2.91, "volume": 188982.55, "close_time": 1769741999999, "quote_volume": 550501.5871, "trades": 1874, "taker_buy_base": 100514.12, "taker_buy_quote": 293032.0512 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.91, "high": 2.94, "low": 2.9, "close": 2.91, "volume": 58770.28, "close_time": 1769745599999, "quote_volume": 171747.297, "trades": 673, "taker_buy_base": 30653.12, "taker_buy_quote": 89591.4656 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.91, "high": 2.96, "low": 2.91, "close": 2.94, "volume": 96682.64, "close_time": 1769749199999, "quote_volume": 284384.6484, "trades": 894, "taker_buy_base": 52521.87, "taker_buy_quote": 154600.0711 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.95, "high": 2.96, "low": 2.93, "close": 2.94, "volume": 24555.52, "close_time": 1769752799999, "quote_volume": 72272.4317, "trades": 389, "taker_buy_base": 11529.83, "taker_buy_quote": 33936.6223 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.93, "high": 2.93, "low": 2.86, "close": 2.88, "volume": 119215.32, "close_time": 1769756399999, "quote_volume": 345079.2137, "trades": 1466, "taker_buy_base": 49143.81, "taker_buy_quote": 142476.7523 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.89, "high": 2.94, "low": 2.88, "close": 2.94, "volume": 96208.7, "close_time": 1769759999999, "quote_volume": 280518.4725, "trades": 1227, "taker_buy_base": 49837.4, "taker_buy_quote": 145338.4896 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.93, "high": 2.98, "low": 2.92, "close": 2.94, "volume": 73908.78, "close_time": 1769763599999, "quote_volume": 218080.0918, "trades": 572, "taker_buy_base": 54306.66, "taker_buy_quote": 160338.3701 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.94, "high": 2.96, "low": 2.92, "close": 2.94, "volume": 50066.79, "close_time": 1769767199999, "quote_volume": 147238.9301, "trades": 527, "taker_buy_base": 24798.9, "taker_buy_quote": 72948.6861 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.93, "high": 2.95, "low": 2.93, "close": 2.94, "volume": 43834.69, "close_time": 1769770799999, "quote_volume": 128957.5665, "trades": 547, "taker_buy_base": 22499.33, "taker_buy_quote": 66199.6842 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.95, "high": 2.98, "low": 2.93, "close": 2.97, "volume": 66564.96, "close_time": 1769774399999, "quote_volume": 196089.3766, "trades": 730, "taker_buy_base": 32130.25, "taker_buy_quote": 94774.0916 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.96, "high": 2.97, "low": 2.94, "close": 2.95, "volume": 36290.7, "close_time": 1769777999999, "quote_volume": 107264.719, "trades": 554, "taker_buy_base": 18781.45, "taker_buy_quote": 55519.9779 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.95, "high": 2.95, "low": 2.92, "close": 2.92, "volume": 57449.34, "close_time": 1769781599999, "quote_volume": 168788.9836, "trades": 590, "taker_buy_base": 20345.15, "taker_buy_quote": 59792.1472 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.93, "high": 2.95, "low": 2.9, "close": 2.91, "volume": 135845.17, "close_time": 1769785199999, "quote_volume": 398338.2019, "trades": 1246, "taker_buy_base": 63300.6, "taker_buy_quote": 185804.9086 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.92, "high": 2.95, "low": 2.88, "close": 2.92, "volume": 73465.01, "close_time": 1769788799999, "quote_volume": 214994.2446, "trades": 784, "taker_buy_base": 47382.81, "taker_buy_quote": 138666.1567 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.92, "high": 2.96, "low": 2.91, "close": 2.93, "volume": 90092.39, "close_time": 1769792399999, "quote_volume": 264293.6687, "trades": 885, "taker_buy_base": 42075.38, "taker_buy_quote": 123452.3004 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.93, "high": 2.95, "low": 2.91, "close": 2.92, "volume": 60076.85, "close_time": 1769795999999, "quote_volume": 175833.9403, "trades": 726, "taker_buy_base": 28614.1, "taker_buy_quote": 83754.7188 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.91, "high": 2.97, "low": 2.85, "close": 2.97, "volume": 103038.46, "close_time": 1769799599999, "quote_volume": 299391.4571, "trades": 1408, "taker_buy_base": 52326.92, "taker_buy_quote": 152409.8396 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.97, "high": 2.99, "low": 2.94, "close": 2.96, "volume": 108349.21, "close_time": 1769803199999, "quote_volume": 321434.9848, "trades": 1348, "taker_buy_base": 53224.85, "taker_buy_quote": 158053.6802 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.95, "high": 2.95, "low": 2.89, "close": 2.9, "volume": 79111.66, "close_time": 1769806799999, "quote_volume": 230845.3223, "trades": 1069, "taker_buy_base": 40436.1, "taker_buy_quote": 117980.3265 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.91, "high": 2.93, "low": 2.89, "close": 2.91, "volume": 66018.73, "close_time": 1769810399999, "quote_volume": 192096.9283, "trades": 823, "taker_buy_base": 33916.67, "taker_buy_quote": 98711.3077 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.91, "high": 2.92, "low": 2.88, "close": 2.92, "volume": 20162.32, "close_time": 1769813999999, "quote_volume": 58458.6889, "trades": 392, "taker_buy_base": 10119.21, "taker_buy_quote": 29363.874 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.92, "high": 2.92, "low": 2.89, "close": 2.91, "volume": 47240.13, "close_time": 1769817599999, "quote_volume": 137232.3414, "trades": 706, "taker_buy_base": 23621.72, "taker_buy_quote": 68650.0169 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.91, "high": 2.91, "low": 2.89, "close": 2.91, "volume": 19714.52, "close_time": 1769821199999, "quote_volume": 57246.4477, "trades": 279, "taker_buy_base": 11153.56, "taker_buy_quote": 32387.5589 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2.9, "high": 2.92, "low": 2.89, "close": 2.9, "volume": 14585.63, "close_time": 1769824799999, "quote_volume": 42371.0224, "trades": 216, "taker_buy_base": 6664.41, "taker_buy_quote": 19362.5146 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 2.9, "high": 2.9, "low": 2.87, "close": 2.89, "volume": 20319.81, "close_time": 1769828399999, "quote_volume": 58588.7002, "trades": 336, "taker_buy_base": 8931.45, "taker_buy_quote": 25760.2762 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 2.88, "high": 2.9, "low": 2.87, "close": 2.89, "volume": 35272.32, "close_time": 1769831999999, "quote_volume": 101654.9213, "trades": 362, "taker_buy_base": 15641.6, "taker_buy_quote": 45095.3493 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.88, "high": 2.9, "low": 2.88, "close": 2.89, "volume": 22659.95, "close_time": 1769835599999, "quote_volume": 65590.4894, "trades": 360, "taker_buy_base": 13326.05, "taker_buy_quote": 38582.7477 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2.88, "high": 2.9, "low": 2.87, "close": 2.89, "volume": 31592.57, "close_time": 1769839199999, "quote_volume": 91158.6426, "trades": 495, "taker_buy_base": 13576.81, "taker_buy_quote": 39175.2907 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2.89, "high": 2.9, "low": 2.86, "close": 2.87, "volume": 35784.88, "close_time": 1769842799999, "quote_volume": 103038.4972, "trades": 587, "taker_buy_base": 15158.71, "taker_buy_quote": 43632.9442 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.88, "high": 2.88, "low": 2.82, "close": 2.84, "volume": 77348.51, "close_time": 1769846399999, "quote_volume": 220671.7595, "trades": 970, "taker_buy_base": 24514.58, "taker_buy_quote": 69931.8646 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.84, "high": 2.85, "low": 2.78, "close": 2.81, "volume": 103399.24, "close_time": 1769849999999, "quote_volume": 290778.3546, "trades": 1615, "taker_buy_base": 48022.05, "taker_buy_quote": 135226.5222 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.81, "high": 2.84, "low": 2.81, "close": 2.82, "volume": 39181.27, "close_time": 1769853599999, "quote_volume": 110486.9987, "trades": 591, "taker_buy_base": 17756.1, "taker_buy_quote": 50067.6785 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.81, "high": 2.83, "low": 2.8, "close": 2.81, "volume": 28681.83, "close_time": 1769857199999, "quote_volume": 80632.4619, "trades": 480, "taker_buy_base": 14562.22, "taker_buy_quote": 40945.9248 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.81, "high": 2.81, "low": 2.78, "close": 2.78, "volume": 31386.91, "close_time": 1769860799999, "quote_volume": 87764.2102, "trades": 402, "taker_buy_base": 15658.36, "taker_buy_quote": 43840.033 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.78, "high": 2.79, "low": 2.76, "close": 2.77, "volume": 76877.0, "close_time": 1769864399999, "quote_volume": 212946.7266, "trades": 1125, "taker_buy_base": 36423.63, "taker_buy_quote": 100904.6912 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.77, "high": 2.77, "low": 2.72, "close": 2.73, "volume": 57109.47, "close_time": 1769867999999, "quote_volume": 156726.7317, "trades": 791, "taker_buy_base": 21588.72, "taker_buy_quote": 59282.3309 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.74, "high": 2.75, "low": 2.56, "close": 2.63, "volume": 385043.01, "close_time": 1769871599999, "quote_volume": 1012631.9339, "trades": 5416, "taker_buy_base": 173614.27, "taker_buy_quote": 457838.9629 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 2.63, "high": 2.66, "low": 2.62, "close": 2.64, "volume": 127547.28, "close_time": 1769875199999, "quote_volume": 336650.9803, "trades": 1737, "taker_buy_base": 63427.71, "taker_buy_quote": 167602.6469 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.64, "high": 2.68, "low": 2.6, "close": 2.61, "volume": 133643.96, "close_time": 1769878799999, "quote_volume": 352690.6572, "trades": 1865, "taker_buy_base": 67498.05, "taker_buy_quote": 178394.0742 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 2.61, "high": 2.61, "low": 2.4, "close": 2.48, "volume": 415166.77, "close_time": 1769882399999, "quote_volume": 1034242.1336, "trades": 5676, "taker_buy_base": 205645.93, "taker_buy_quote": 512449.3853 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 2.48, "high": 2.51, "low": 2.3, "close": 2.48, "volume": 415596.5, "close_time": 1769885999999, "quote_volume": 1006478.1712, "trades": 5384, "taker_buy_base": 197447.68, "taker_buy_quote": 478147.9028 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 2.47, "high": 2.51, "low": 2.45, "close": 2.47, "volume": 188866.41, "close_time": 1769889599999, "quote_volume": 468311.3904, "trades": 2349, "taker_buy_base": 89435.26, "taker_buy_quote": 221875.949 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.48, "high": 2.51, "low": 2.45, "close": 2.51, "volume": 139679.72, "close_time": 1769893199999, "quote_volume": 345993.332, "trades": 1417, "taker_buy_base": 73043.64, "taker_buy_quote": 181388.7159 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 2.51, "high": 2.57, "low": 2.5, "close": 2.54, "volume": 147319.46, "close_time": 1769896799999, "quote_volume": 373581.1794, "trades": 1749, "taker_buy_base": 79577.28, "taker_buy_quote": 201869.9253 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 2.55, "high": 2.55, "low": 2.52, "close": 2.53, "volume": 46308.85, "close_time": 1769900399999, "quote_volume": 117428.9992, "trades": 691, "taker_buy_base": 23629.29, "taker_buy_quote": 59958.2128 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 2.53, "high": 2.6, "low": 2.53, "close": 2.58, "volume": 106793.93, "close_time": 1769903999999, "quote_volume": 274261.8653, "trades": 1471, "taker_buy_base": 57940.74, "taker_buy_quote": 148979.7456 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.58, "high": 2.6, "low": 2.56, "close": 2.58, "volume": 65740.01, "close_time": 1769907599999, "quote_volume": 169718.0039, "trades": 722, "taker_buy_base": 31154.95, "taker_buy_quote": 80427.4651 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2.58, "high": 2.61, "low": 2.55, "close": 2.6, "volume": 90715.58, "close_time": 1769911199999, "quote_volume": 234256.2191, "trades": 860, "taker_buy_base": 54079.72, "taker_buy_quote": 139689.7792 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2.61, "high": 2.62, "low": 2.59, "close": 2.62, "volume": 71907.6, "close_time": 1769914799999, "quote_volume": 187022.35, "trades": 571, "taker_buy_base": 29300.85, "taker_buy_quote": 76271.761 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2.61, "high": 2.63, "low": 2.6, "close": 2.61, "volume": 23902.84, "close_time": 1769918399999, "quote_volume": 62409.94, "trades": 218, "taker_buy_base": 7605.35, "taker_buy_quote": 19897.1652 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.6, "high": 2.63, "low": 2.6, "close": 2.62, "volume": 48893.48, "close_time": 1769921999999, "quote_volume": 127960.5034, "trades": 331, "taker_buy_base": 30438.37, "taker_buy_quote": 79742.1489 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2.62, "high": 2.63, "low": 2.59, "close": 2.59, "volume": 48745.83, "close_time": 1769925599999, "quote_volume": 127018.7177, "trades": 318, "taker_buy_base": 10648.14, "taker_buy_quote": 27864.7348 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2.59, "high": 2.6, "low": 2.56, "close": 2.57, "volume": 96158.33, "close_time": 1769929199999, "quote_volume": 247792.9838, "trades": 683, "taker_buy_base": 28740.93, "taker_buy_quote": 74159.2871 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2.57, "high": 2.61, "low": 2.56, "close": 2.59, "volume": 72437.67, "close_time": 1769932799999, "quote_volume": 187010.4893, "trades": 747, "taker_buy_base": 44860.64, "taker_buy_quote": 115836.7436 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.59, "high": 2.64, "low": 2.58, "close": 2.62, "volume": 73963.55, "close_time": 1769936399999, "quote_volume": 192727.1134, "trades": 796, "taker_buy_base": 48470.8, "taker_buy_quote": 126390.8502 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2.62, "high": 2.64, "low": 2.59, "close": 2.63, "volume": 61803.2, "close_time": 1769939999999, "quote_volume": 161535.8083, "trades": 766, "taker_buy_base": 37054.55, "taker_buy_quote": 96930.3854 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2.63, "high": 2.65, "low": 2.56, "close": 2.57, "volume": 48627.07, "close_time": 1769943599999, "quote_volume": 126613.0286, "trades": 488, "taker_buy_base": 18172.68, "taker_buy_quote": 47464.152 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2.58, "high": 2.62, "low": 2.58, "close": 2.59, "volume": 37665.16, "close_time": 1769947199999, "quote_volume": 97701.5821, "trades": 380, "taker_buy_base": 20054.98, "taker_buy_quote": 52026.9437 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.59, "high": 2.59, "low": 2.57, "close": 2.58, "volume": 67347.76, "close_time": 1769950799999, "quote_volume": 173681.7433, "trades": 650, "taker_buy_base": 39555.93, "taker_buy_quote": 102033.3348 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2.58, "high": 2.6, "low": 2.55, "close": 2.56, "volume": 62118.26, "close_time": 1769954399999, "quote_volume": 160384.3481, "trades": 543, "taker_buy_base": 26158.31, "taker_buy_quote": 67603.3548 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.57, "high": 2.58, "low": 2.52, "close": 2.56, "volume": 110078.43, "close_time": 1769957999999, "quote_volume": 280862.7295, "trades": 1245, "taker_buy_base": 54139.7, "taker_buy_quote": 138126.566 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 2.55, "high": 2.56, "low": 2.47, "close": 2.5, "volume": 137996.92, "close_time": 1769961599999, "quote_volume": 344829.8828, "trades": 1728, "taker_buy_base": 61026.51, "taker_buy_quote": 152255.1671 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.51, "high": 2.53, "low": 2.48, "close": 2.51, "volume": 141065.75, "close_time": 1769965199999, "quote_volume": 353253.693, "trades": 1286, "taker_buy_base": 70801.91, "taker_buy_quote": 177393.8362 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 2.5, "high": 2.52, "low": 2.48, "close": 2.51, "volume": 98312.9, "close_time": 1769968799999, "quote_volume": 245852.4765, "trades": 1091, "taker_buy_base": 46122.4, "taker_buy_quote": 115389.3395 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 2.51, "high": 2.56, "low": 2.51, "close": 2.53, "volume": 91809.95, "close_time": 1769972399999, "quote_volume": 232909.4747, "trades": 1125, "taker_buy_base": 47523.74, "taker_buy_quote": 120596.701 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2.54, "high": 2.54, "low": 2.48, "close": 2.49, "volume": 152535.12, "close_time": 1769975999999, "quote_volume": 382091.7451, "trades": 1195, "taker_buy_base": 57837.81, "taker_buy_quote": 144869.6696 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.49, "high": 2.52, "low": 2.47, "close": 2.49, "volume": 93579.57, "close_time": 1769979599999, "quote_volume": 233233.8616, "trades": 785, "taker_buy_base": 45477.05, "taker_buy_quote": 113408.7253 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 2.49, "high": 2.49, "low": 2.42, "close": 2.43, "volume": 161520.45, "close_time": 1769983199999, "quote_volume": 395342.5463, "trades": 1674, "taker_buy_base": 60172.65, "taker_buy_quote": 147276.7155 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 2.44, "high": 2.49, "low": 2.44, "close": 2.47, "volume": 92564.03, "close_time": 1769986799999, "quote_volume": 227911.1514, "trades": 1179, "taker_buy_base": 48728.91, "taker_buy_quote": 119968.3985 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2.47, "high": 2.5, "low": 2.38, "close": 2.45, "volume": 140021.91, "close_time": 1769990399999, "quote_volume": 342625.3206, "trades": 2330, "taker_buy_base": 76672.21, "taker_buy_quote": 187762.2013 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.46, "high": 2.53, "low": 2.43, "close": 2.5, "volume": 140292.35, "close_time": 1769993999999, "quote_volume": 349023.0027, "trades": 1548, "taker_buy_base": 74935.12, "taker_buy_quote": 186418.0463 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2.51, "high": 2.54, "low": 2.46, "close": 2.53, "volume": 120349.71, "close_time": 1769997599999, "quote_volume": 302928.3668, "trades": 1657, "taker_buy_base": 65278.07, "taker_buy_quote": 164296.2719 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.52, "high": 2.53, "low": 2.48, "close": 2.49, "volume": 116306.34, "close_time": 1770001199999, "quote_volume": 291549.3953, "trades": 1439, "taker_buy_base": 57532.8, "taker_buy_quote": 144271.6156 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.49, "high": 2.5, "low": 2.38, "close": 2.49, "volume": 199023.79, "close_time": 1770004799999, "quote_volume": 483663.931, "trades": 3203, "taker_buy_base": 87581.37, "taker_buy_quote": 213265.7812 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.5, "high": 2.52, "low": 2.45, "close": 2.48, "volume": 104045.45, "close_time": 1770008399999, "quote_volume": 258248.3298, "trades": 1236, "taker_buy_base": 64196.29, "taker_buy_quote": 159230.8649 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2.47, "high": 2.48, "low": 2.4, "close": 2.43, "volume": 119592.36, "close_time": 1770011999999, "quote_volume": 291195.4183, "trades": 1822, "taker_buy_base": 56628.94, "taker_buy_quote": 137913.0019 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 2.43, "high": 2.5, "low": 2.38, "close": 2.46, "volume": 167955.55, "close_time": 1770015599999, "quote_volume": 409622.7108, "trades": 2865, "taker_buy_base": 84183.45, "taker_buy_quote": 205565.13 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2.47, "high": 2.49, "low": 2.44, "close": 2.45, "volume": 196282.15, "close_time": 1770019199999, "quote_volume": 482491.9897, "trades": 2034, "taker_buy_base": 66281.73, "taker_buy_quote": 163000.9759 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.45, "high": 2.48, "low": 2.44, "close": 2.45, "volume": 80880.04, "close_time": 1770022799999, "quote_volume": 198710.9091, "trades": 1078, "taker_buy_base": 42273.0, "taker_buy_quote": 103939.1069 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2.46, "high": 2.5, "low": 2.44, "close": 2.48, "volume": 143012.65, "close_time": 1770026399999, "quote_volume": 352911.7134, "trades": 2372, "taker_buy_base": 70612.51, "taker_buy_quote": 174182.3928 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2.48, "high": 2.49, "low": 2.46, "close": 2.47, "volume": 67081.49, "close_time": 1770029999999, "quote_volume": 166050.1034, "trades": 1076, "taker_buy_base": 35146.75, "taker_buy_quote": 87056.5213 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2.47, "high": 2.48, "low": 2.46, "close": 2.46, "volume": 71335.97, "close_time": 1770033599999, "quote_volume": 175953.1533, "trades": 853, "taker_buy_base": 30227.3, "taker_buy_quote": 74602.035 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.47, "high": 2.5, "low": 2.46, "close": 2.49, "volume": 57102.25, "close_time": 1770037199999, "quote_volume": 141117.8435, "trades": 534, "taker_buy_base": 33340.06, "taker_buy_quote": 82444.9379 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2.48, "high": 2.51, "low": 2.47, "close": 2.5, "volume": 54997.86, "close_time": 1770040799999, "quote_volume": 136880.0333, "trades": 782, "taker_buy_base": 25986.44, "taker_buy_quote": 64673.0729 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2.5, "high": 2.54, "low": 2.47, "close": 2.51, "volume": 114997.42, "close_time": 1770044399999, "quote_volume": 288616.3523, "trades": 2132, "taker_buy_base": 65658.67, "taker_buy_quote": 164779.9031 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2.51, "high": 2.58, "low": 2.5, "close": 2.56, "volume": 111238.05, "close_time": 1770047999999, "quote_volume": 282730.6621, "trades": 1695, "taker_buy_base": 57772.38, "taker_buy_quote": 146785.4074 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.56, "high": 2.57, "low": 2.53, "close": 2.53, "volume": 57596.91, "close_time": 1770051599999, "quote_volume": 147224.4604, "trades": 951, "taker_buy_base": 26965.8, "taker_buy_quote": 68994.1118 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2.54, "high": 2.57, "low": 2.51, "close": 2.53, "volume": 43672.12, "close_time": 1770055199999, "quote_volume": 111379.5696, "trades": 806, "taker_buy_base": 25113.76, "taker_buy_quote": 64121.9281 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2.53, "high": 2.53, "low": 2.5, "close": 2.52, "volume": 42174.73, "close_time": 1770058799999, "quote_volume": 105891.1004, "trades": 462, "taker_buy_base": 15801.87, "taker_buy_quote": 39718.981 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2.52, "high": 2.52, "low": 2.5, "close": 2.5, "volume": 40338.97, "close_time": 1770062399999, "quote_volume": 101206.0515, "trades": 662, "taker_buy_base": 19052.43, "taker_buy_quote": 47809.9676 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.49, "high": 2.5, "low": 2.49, "close": 2.5, "volume": 45505.03, "close_time": 1770065999999, "quote_volume": 113582.6273, "trades": 652, "taker_buy_base": 22090.73, "taker_buy_quote": 55168.2598 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2.5, "high": 2.53, "low": 2.5, "close": 2.53, "volume": 46967.12, "close_time": 1770069599999, "quote_volume": 118139.3555, "trades": 708, "taker_buy_base": 24591.33, "taker_buy_quote": 61860.0003 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2.53, "high": 2.53, "low": 2.52, "close": 2.53, "volume": 22438.59, "close_time": 1770073199999, "quote_volume": 56644.3618, "trades": 458, "taker_buy_base": 13080.34, "taker_buy_quote": 33029.257 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2.52, "high": 2.53, "low": 2.51, "close": 2.52, "volume": 21806.46, "close_time": 1770076799999, "quote_volume": 54951.2126, "trades": 277, "taker_buy_base": 14649.88, "taker_buy_quote": 36917.9569 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.53, "low": 2.5, "close": 2.51, "volume": 67393.27, "close_time": 1770080399999, "quote_volume": 169147.025, "trades": 780, "taker_buy_base": 31001.35, "taker_buy_quote": 77805.4324 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2.51, "high": 2.52, "low": 2.49, "close": 2.5, "volume": 26743.29, "close_time": 1770083999999, "quote_volume": 66929.095, "trades": 457, "taker_buy_base": 14195.4, "taker_buy_quote": 35530.9263 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2.5, "high": 2.51, "low": 2.46, "close": 2.46, "volume": 83169.39, "close_time": 1770087599999, "quote_volume": 206435.5132, "trades": 1006, "taker_buy_base": 38919.04, "taker_buy_quote": 96629.4056 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2.46, "high": 2.51, "low": 2.45, "close": 2.5, "volume": 78199.96, "close_time": 1770091199999, "quote_volume": 193496.5595, "trades": 1019, "taker_buy_base": 44379.12, "taker_buy_quote": 109948.253 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.51, "high": 2.54, "low": 2.5, "close": 2.53, "volume": 49137.52, "close_time": 1770094799999, "quote_volume": 123563.1768, "trades": 674, "taker_buy_base": 24997.84, "taker_buy_quote": 62891.6813 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2.53, "high": 2.54, "low": 2.52, "close": 2.52, "volume": 47182.25, "close_time": 1770098399999, "quote_volume": 119241.0143, "trades": 805, "taker_buy_base": 22880.01, "taker_buy_quote": 57812.7515 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2.52, "high": 2.53, "low": 2.5, "close": 2.53, "volume": 28267.09, "close_time": 1770101999999, "quote_volume": 71151.5647, "trades": 361, "taker_buy_base": 13966.53, "taker_buy_quote": 35172.2771 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2.53, "high": 2.56, "low": 2.53, "close": 2.54, "volume": 53763.48, "close_time": 1770105599999, "quote_volume": 136809.9985, "trades": 478, "taker_buy_base": 31790.31, "taker_buy_quote": 80932.4218 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.54, "high": 2.57, "low": 2.53, "close": 2.56, "volume": 59188.19, "close_time": 1770109199999, "quote_volume": 150872.5656, "trades": 742, "taker_buy_base": 31019.22, "taker_buy_quote": 79097.5624 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2.56, "high": 2.56, "low": 2.51, "close": 2.53, "volume": 74521.96, "close_time": 1770112799999, "quote_volume": 188555.8097, "trades": 907, "taker_buy_base": 39800.93, "taker_buy_quote": 100610.1885 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2.53, "high": 2.55, "low": 2.5, "close": 2.52, "volume": 61052.39, "close_time": 1770116399999, "quote_volume": 154192.4994, "trades": 477, "taker_buy_base": 23323.0, "taker_buy_quote": 59101.4772 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.52, "high": 2.53, "low": 2.51, "close": 2.53, "volume": 24020.89, "close_time": 1770119999999, "quote_volume": 60505.685, "trades": 298, "taker_buy_base": 13748.36, "taker_buy_quote": 34649.9423 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.53, "high": 2.58, "low": 2.52, "close": 2.57, "volume": 211275.07, "close_time": 1770123599999, "quote_volume": 537872.8399, "trades": 2008, "taker_buy_base": 117546.7, "taker_buy_quote": 299702.4958 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.57, "high": 2.59, "low": 2.53, "close": 2.55, "volume": 119513.54, "close_time": 1770127199999, "quote_volume": 305308.3377, "trades": 1091, "taker_buy_base": 50457.13, "taker_buy_quote": 129278.6913 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.55, "high": 2.56, "low": 2.49, "close": 2.5, "volume": 83686.58, "close_time": 1770130799999, "quote_volume": 211539.2513, "trades": 1029, "taker_buy_base": 41128.66, "taker_buy_quote": 104050.8068 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2.49, "high": 2.58, "low": 2.49, "close": 2.57, "volume": 160482.69, "close_time": 1770134399999, "quote_volume": 405691.6965, "trades": 2106, "taker_buy_base": 80435.19, "taker_buy_quote": 203507.2798 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.57, "high": 2.57, "low": 2.5, "close": 2.5, "volume": 134731.07, "close_time": 1770137999999, "quote_volume": 339332.0419, "trades": 1692, "taker_buy_base": 61562.5, "taker_buy_quote": 155042.8891 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2.51, "high": 2.51, "low": 2.42, "close": 2.43, "volume": 144406.95, "close_time": 1770141599999, "quote_volume": 356337.4136, "trades": 1482, "taker_buy_base": 62522.77, "taker_buy_quote": 154379.4682 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2.43, "high": 2.44, "low": 2.37, "close": 2.39, "volume": 131928.89, "close_time": 1770145199999, "quote_volume": 317717.2577, "trades": 1520, "taker_buy_base": 66500.08, "taker_buy_quote": 160228.3735 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2.39, "high": 2.52, "low": 2.38, "close": 2.51, "volume": 173291.4, "close_time": 1770148799999, "quote_volume": 428805.7, "trades": 2104, "taker_buy_base": 87830.44, "taker_buy_quote": 217244.5749 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.51, "high": 2.61, "low": 2.48, "close": 2.59, "volume": 150013.91, "close_time": 1770152399999, "quote_volume": 382773.9295, "trades": 1947, "taker_buy_base": 78385.36, "taker_buy_quote": 200030.3486 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.6, "high": 2.63, "low": 2.55, "close": 2.56, "volume": 82658.31, "close_time": 1770155999999, "quote_volume": 213994.1671, "trades": 1069, "taker_buy_base": 41888.39, "taker_buy_quote": 108567.1217 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2.56, "high": 2.56, "low": 2.51, "close": 2.52, "volume": 48790.84, "close_time": 1770159599999, "quote_volume": 123720.3626, "trades": 888, "taker_buy_base": 26107.04, "taker_buy_quote": 66197.049 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2.51, "high": 2.52, "low": 2.48, "close": 2.5, "volume": 59972.49, "close_time": 1770163199999, "quote_volume": 150182.9488, "trades": 1050, "taker_buy_base": 28435.19, "taker_buy_quote": 71239.3636 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.54, "low": 2.5, "close": 2.53, "volume": 40181.9, "close_time": 1770166799999, "quote_volume": 101298.3985, "trades": 621, "taker_buy_base": 21474.79, "taker_buy_quote": 54117.2821 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.54, "high": 2.58, "low": 2.54, "close": 2.56, "volume": 47217.93, "close_time": 1770170399999, "quote_volume": 120872.8107, "trades": 585, "taker_buy_base": 26277.43, "taker_buy_quote": 67284.9285 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.56, "high": 2.57, "low": 2.54, "close": 2.54, "volume": 22315.87, "close_time": 1770173999999, "quote_volume": 56843.0776, "trades": 340, "taker_buy_base": 9133.6, "taker_buy_quote": 23282.7662 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.54, "high": 2.6, "low": 2.54, "close": 2.58, "volume": 37570.37, "close_time": 1770177599999, "quote_volume": 96266.8926, "trades": 487, "taker_buy_base": 20313.37, "taker_buy_quote": 52084.4656 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.58, "high": 2.59, "low": 2.57, "close": 2.57, "volume": 46039.88, "close_time": 1770181199999, "quote_volume": 118832.4786, "trades": 551, "taker_buy_base": 22522.35, "taker_buy_quote": 58143.8407 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.57, "high": 2.58, "low": 2.55, "close": 2.55, "volume": 33009.2, "close_time": 1770184799999, "quote_volume": 84783.0825, "trades": 415, "taker_buy_base": 15336.38, "taker_buy_quote": 39397.7938 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.55, "high": 2.57, "low": 2.54, "close": 2.56, "volume": 41448.05, "close_time": 1770188399999, "quote_volume": 105948.4727, "trades": 696, "taker_buy_base": 17300.04, "taker_buy_quote": 44231.7075 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.56, "high": 2.58, "low": 2.53, "close": 2.57, "volume": 107739.41, "close_time": 1770191999999, "quote_volume": 275824.3562, "trades": 1619, "taker_buy_base": 61409.97, "taker_buy_quote": 157469.1981 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.57, "high": 2.59, "low": 2.56, "close": 2.58, "volume": 37625.75, "close_time": 1770195599999, "quote_volume": 96707.7274, "trades": 528, "taker_buy_base": 18932.6, "taker_buy_quote": 48677.7776 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.58, "high": 2.58, "low": 2.55, "close": 2.55, "volume": 25262.67, "close_time": 1770199199999, "quote_volume": 64698.3982, "trades": 465, "taker_buy_base": 11724.69, "taker_buy_quote": 30023.7933 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.56, "high": 2.56, "low": 2.54, "close": 2.55, "volume": 38109.03, "close_time": 1770202799999, "quote_volume": 97275.1861, "trades": 542, "taker_buy_base": 18123.3, "taker_buy_quote": 46275.8921 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.54, "high": 2.56, "low": 2.5, "close": 2.54, "volume": 57755.46, "close_time": 1770206399999, "quote_volume": 146005.9447, "trades": 676, "taker_buy_base": 29265.72, "taker_buy_quote": 73968.525 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.53, "high": 2.54, "low": 2.51, "close": 2.52, "volume": 41762.49, "close_time": 1770209999999, "quote_volume": 105313.8915, "trades": 347, "taker_buy_base": 23577.37, "taker_buy_quote": 59454.6149 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.52, "high": 2.53, "low": 2.46, "close": 2.46, "volume": 117918.31, "close_time": 1770213599999, "quote_volume": 293852.8132, "trades": 1712, "taker_buy_base": 51957.85, "taker_buy_quote": 129625.5881 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.47, "high": 2.5, "low": 2.44, "close": 2.46, "volume": 85202.62, "close_time": 1770217199999, "quote_volume": 210685.2282, "trades": 2040, "taker_buy_base": 42132.89, "taker_buy_quote": 104289.6015 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.45, "high": 2.5, "low": 2.42, "close": 2.45, "volume": 105908.12, "close_time": 1770220799999, "quote_volume": 260675.5468, "trades": 1797, "taker_buy_base": 57915.49, "taker_buy_quote": 142726.4372 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.45, "high": 2.47, "low": 2.41, "close": 2.43, "volume": 140334.14, "close_time": 1770224399999, "quote_volume": 341826.2617, "trades": 2620, "taker_buy_base": 66963.39, "taker_buy_quote": 163199.1386 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.42, "high": 2.44, "low": 2.38, "close": 2.43, "volume": 108465.36, "close_time": 1770227999999, "quote_volume": 261747.4044, "trades": 2221, "taker_buy_base": 58090.26, "taker_buy_quote": 140432.5585 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.43, "high": 2.5, "low": 2.39, "close": 2.47, "volume": 123485.09, "close_time": 1770231599999, "quote_volume": 301559.8717, "trades": 2786, "taker_buy_base": 67744.79, "taker_buy_quote": 165674.3384 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.46, "high": 2.52, "low": 2.44, "close": 2.5, "volume": 84957.02, "close_time": 1770235199999, "quote_volume": 210027.7988, "trades": 1493, "taker_buy_base": 45771.71, "taker_buy_quote": 113242.0321 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.51, "high": 2.51, "low": 2.46, "close": 2.47, "volume": 54061.98, "close_time": 1770238799999, "quote_volume": 134432.7057, "trades": 1168, "taker_buy_base": 25079.13, "taker_buy_quote": 62387.0461 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.47, "high": 2.48, "low": 2.42, "close": 2.44, "volume": 48652.48, "close_time": 1770242399999, "quote_volume": 119275.0712, "trades": 1024, "taker_buy_base": 24477.37, "taker_buy_quote": 60079.7691 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2.44, "high": 2.47, "low": 2.39, "close": 2.41, "volume": 89665.11, "close_time": 1770245999999, "quote_volume": 217508.7305, "trades": 2068, "taker_buy_base": 41658.42, "taker_buy_quote": 101106.013 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2.4, "high": 2.45, "low": 2.39, "close": 2.43, "volume": 77760.62, "close_time": 1770249599999, "quote_volume": 188540.8716, "trades": 1620, "taker_buy_base": 39454.77, "taker_buy_quote": 95651.9277 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.43, "high": 2.43, "low": 2.4, "close": 2.42, "volume": 80687.28, "close_time": 1770253199999, "quote_volume": 195347.1617, "trades": 1680, "taker_buy_base": 42970.79, "taker_buy_quote": 104048.6178 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.42, "high": 2.44, "low": 2.38, "close": 2.4, "volume": 103586.0, "close_time": 1770256799999, "quote_volume": 250421.2373, "trades": 2269, "taker_buy_base": 46985.88, "taker_buy_quote": 113691.5554 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.4, "high": 2.43, "low": 2.38, "close": 2.39, "volume": 91679.23, "close_time": 1770260399999, "quote_volume": 220521.7494, "trades": 2120, "taker_buy_base": 46197.82, "taker_buy_quote": 111189.933 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2.39, "high": 2.41, "low": 2.37, "close": 2.38, "volume": 90681.67, "close_time": 1770263999999, "quote_volume": 216821.5307, "trades": 1674, "taker_buy_base": 46783.72, "taker_buy_quote": 111879.3833 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.39, "high": 2.41, "low": 2.37, "close": 2.38, "volume": 85532.62, "close_time": 1770267599999, "quote_volume": 204573.4063, "trades": 1586, "taker_buy_base": 49934.99, "taker_buy_quote": 119468.9087 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.38, "high": 2.42, "low": 2.36, "close": 2.38, "volume": 86457.86, "close_time": 1770271199999, "quote_volume": 206702.0001, "trades": 1511, "taker_buy_base": 44625.52, "taker_buy_quote": 106733.8814 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.38, "high": 2.39, "low": 2.35, "close": 2.36, "volume": 68974.51, "close_time": 1770274799999, "quote_volume": 163565.798, "trades": 1149, "taker_buy_base": 31921.86, "taker_buy_quote": 75748.5985 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.36, "high": 2.4, "low": 2.36, "close": 2.36, "volume": 78914.18, "close_time": 1770278399999, "quote_volume": 187699.7665, "trades": 1393, "taker_buy_base": 39207.17, "taker_buy_quote": 93255.2774 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.36, "high": 2.4, "low": 2.36, "close": 2.37, "volume": 66084.99, "close_time": 1770281999999, "quote_volume": 157439.6605, "trades": 1209, "taker_buy_base": 32463.27, "taker_buy_quote": 77373.1423 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.37, "high": 2.41, "low": 2.37, "close": 2.38, "volume": 71417.86, "close_time": 1770285599999, "quote_volume": 170671.8113, "trades": 1443, "taker_buy_base": 39277.17, "taker_buy_quote": 93912.351 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.38, "high": 2.39, "low": 2.32, "close": 2.33, "volume": 89913.01, "close_time": 1770289199999, "quote_volume": 211700.1682, "trades": 1657, "taker_buy_base": 39139.72, "taker_buy_quote": 92152.1507 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.34, "high": 2.34, "low": 2.27, "close": 2.3, "volume": 143546.48, "close_time": 1770292799999, "quote_volume": 329366.2542, "trades": 2522, "taker_buy_base": 72049.31, "taker_buy_quote": 165296.3387 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.3, "high": 2.31, "low": 2.26, "close": 2.28, "volume": 133820.36, "close_time": 1770296399999, "quote_volume": 304797.5647, "trades": 1885, "taker_buy_base": 65740.08, "taker_buy_quote": 149886.524 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 2.28, "high": 2.31, "low": 2.26, "close": 2.26, "volume": 158554.26, "close_time": 1770299999999, "quote_volume": 362590.1455, "trades": 2220, "taker_buy_base": 95506.85, "taker_buy_quote": 218582.7627 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 2.26, "high": 2.33, "low": 2.26, "close": 2.28, "volume": 193009.14, "close_time": 1770303599999, "quote_volume": 444397.0264, "trades": 2699, "taker_buy_base": 102141.39, "taker_buy_quote": 235208.5007 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2.29, "high": 2.3, "low": 2.14, "close": 2.19, "volume": 497371.02, "close_time": 1770307199999, "quote_volume": 1095215.6768, "trades": 7371, "taker_buy_base": 250265.69, "taker_buy_quote": 551454.6888 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.19, "high": 2.22, "low": 2.14, "close": 2.19, "volume": 339463.03, "close_time": 1770310799999, "quote_volume": 739715.4618, "trades": 4354, "taker_buy_base": 159910.71, "taker_buy_quote": 348834.1121 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 2.18, "high": 2.19, "low": 2.1, "close": 2.13, "volume": 240772.41, "close_time": 1770314399999, "quote_volume": 517311.8804, "trades": 2695, "taker_buy_base": 108542.68, "taker_buy_quote": 233217.2074 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 2.13, "high": 2.15, "low": 2.08, "close": 2.12, "volume": 260962.43, "close_time": 1770317999999, "quote_volume": 550531.1574, "trades": 3227, "taker_buy_base": 128197.91, "taker_buy_quote": 270465.8255 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 2.12, "high": 2.12, "low": 2.06, "close": 2.09, "volume": 227657.17, "close_time": 1770321599999, "quote_volume": 475697.1497, "trades": 2298, "taker_buy_base": 109303.1, "taker_buy_quote": 228658.8993 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.08, "high": 2.1, "low": 1.97, "close": 2.03, "volume": 457168.78, "close_time": 1770325199999, "quote_volume": 926831.0127, "trades": 5437, "taker_buy_base": 218206.24, "taker_buy_quote": 442801.1318 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.02, "high": 2.08, "low": 2.0, "close": 2.04, "volume": 304200.91, "close_time": 1770328799999, "quote_volume": 620483.401, "trades": 3778, "taker_buy_base": 154816.3, "taker_buy_quote": 316023.9319 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.04, "high": 2.08, "low": 2.0, "close": 2.05, "volume": 234258.07, "close_time": 1770332399999, "quote_volume": 478596.41, "trades": 2697, "taker_buy_base": 127835.95, "taker_buy_quote": 261391.568 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 2.04, "high": 2.08, "low": 2.0, "close": 2.01, "volume": 169654.12, "close_time": 1770335999999, "quote_volume": 346382.1748, "trades": 1722, "taker_buy_base": 78226.01, "taker_buy_quote": 159684.8408 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.03, "low": 1.78, "close": 2.0, "volume": 697418.35, "close_time": 1770339599999, "quote_volume": 1329605.0757, "trades": 8852, "taker_buy_base": 351221.18, "taker_buy_quote": 670242.193 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.0, "high": 2.05, "low": 1.99, "close": 2.04, "volume": 239287.89, "close_time": 1770343199999, "quote_volume": 483483.6299, "trades": 2958, "taker_buy_base": 120494.99, "taker_buy_quote": 243295.0362 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 2.05, "high": 2.07, "low": 1.98, "close": 1.99, "volume": 195508.95, "close_time": 1770346799999, "quote_volume": 393760.5729, "trades": 1692, "taker_buy_base": 98012.13, "taker_buy_quote": 197518.4496 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.99, "high": 2.01, "low": 1.97, "close": 2.0, "volume": 214534.11, "close_time": 1770350399999, "quote_volume": 426619.0043, "trades": 1904, "taker_buy_base": 114665.21, "taker_buy_quote": 228130.5812 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.99, "high": 2.03, "low": 1.97, "close": 2.0, "volume": 149610.18, "close_time": 1770353999999, "quote_volume": 299284.7279, "trades": 1632, "taker_buy_base": 68903.13, "taker_buy_quote": 138018.7773 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 2.0, "high": 2.07, "low": 2.0, "close": 2.05, "volume": 158791.32, "close_time": 1770357599999, "quote_volume": 322708.6834, "trades": 2090, "taker_buy_base": 82464.66, "taker_buy_quote": 167672.1032 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 2.05, "high": 2.08, "low": 2.0, "close": 2.0, "volume": 143228.42, "close_time": 1770361199999, "quote_volume": 292670.8468, "trades": 1836, "taker_buy_base": 81090.86, "taker_buy_quote": 165962.7436 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 2.0, "high": 2.03, "low": 1.98, "close": 2.0, "volume": 100045.09, "close_time": 1770364799999, "quote_volume": 200496.9552, "trades": 1310, "taker_buy_base": 50699.83, "taker_buy_quote": 101613.6499 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.0, "high": 2.02, "low": 1.99, "close": 1.99, "volume": 142886.74, "close_time": 1770368399999, "quote_volume": 286253.1682, "trades": 1443, "taker_buy_base": 75657.09, "taker_buy_quote": 151636.6427 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.99, "high": 2.06, "low": 1.98, "close": 2.05, "volume": 170361.98, "close_time": 1770371999999, "quote_volume": 343286.8969, "trades": 1798, "taker_buy_base": 93219.37, "taker_buy_quote": 187850.1409 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 2.04, "high": 2.08, "low": 2.04, "close": 2.05, "volume": 140479.57, "close_time": 1770375599999, "quote_volume": 289387.9686, "trades": 1331, "taker_buy_base": 72047.89, "taker_buy_quote": 148472.7466 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 2.05, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 112025.21, "close_time": 1770379199999, "quote_volume": 230230.2749, "trades": 1303, "taker_buy_base": 64350.55, "taker_buy_quote": 132430.9411 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.02, "volume": 67546.99, "close_time": 1770382799999, "quote_volume": 137329.419, "trades": 1401, "taker_buy_base": 24128.94, "taker_buy_quote": 49103.0108 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 2.02, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 180559.84, "close_time": 1770386399999, "quote_volume": 368375.9418, "trades": 2057, "taker_buy_base": 99735.07, "taker_buy_quote": 203595.2652 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 2.06, "high": 2.13, "low": 2.04, "close": 2.12, "volume": 202011.46, "close_time": 1770389999999, "quote_volume": 420859.3455, "trades": 2396, "taker_buy_base": 113199.05, "taker_buy_quote": 235858.5248 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.11, "volume": 250932.53, "close_time": 1770393599999, "quote_volume": 530623.3398, "trades": 2308, "taker_buy_base": 136925.79, "taker_buy_quote": 289803.2466 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.11, "high": 2.19, "low": 2.1, "close": 2.17, "volume": 183646.13, "close_time": 1770397199999, "quote_volume": 394697.0375, "trades": 2364, "taker_buy_base": 102775.15, "taker_buy_quote": 221223.908 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 2.16, "high": 2.2, "low": 2.13, "close": 2.14, "volume": 240043.96, "close_time": 1770400799999, "quote_volume": 518994.5164, "trades": 2604, "taker_buy_base": 114089.23, "taker_buy_quote": 246771.9678 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 2.14, "high": 2.14, "low": 2.07, "close": 2.07, "volume": 232242.32, "close_time": 1770404399999, "quote_volume": 486867.6497, "trades": 2310, "taker_buy_base": 104466.82, "taker_buy_quote": 219039.8265 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 2.07, "high": 2.09, "low": 2.03, "close": 2.09, "volume": 139492.98, "close_time": 1770407999999, "quote_volume": 287414.1328, "trades": 1743, "taker_buy_base": 74185.94, "taker_buy_quote": 152914.3504 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.09, "high": 2.1, "low": 2.06, "close": 2.07, "volume": 108082.56, "close_time": 1770411599999, "quote_volume": 224137.5417, "trades": 1254, "taker_buy_base": 60915.3, "taker_buy_quote": 126421.0872 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 2.07, "high": 2.09, "low": 2.06, "close": 2.08, "volume": 44507.85, "close_time": 1770415199999, "quote_volume": 92264.4614, "trades": 448, "taker_buy_base": 22146.51, "taker_buy_quote": 45908.0395 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 2.08, "high": 2.14, "low": 2.07, "close": 2.13, "volume": 103745.34, "close_time": 1770418799999, "quote_volume": 218469.4487, "trades": 1030, "taker_buy_base": 62197.7, "taker_buy_quote": 131082.7624 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2.13, "high": 2.14, "low": 2.1, "close": 2.11, "volume": 94324.88, "close_time": 1770422399999, "quote_volume": 198947.571, "trades": 1048, "taker_buy_base": 33428.15, "taker_buy_quote": 70581.1641 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.11, "low": 2.06, "close": 2.06, "volume": 102850.37, "close_time": 1770425999999, "quote_volume": 214436.5871, "trades": 1315, "taker_buy_base": 48851.61, "taker_buy_quote": 101892.355 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 2.06, "high": 2.09, "low": 2.05, "close": 2.08, "volume": 115046.31, "close_time": 1770429599999, "quote_volume": 237548.2334, "trades": 1032, "taker_buy_base": 55207.16, "taker_buy_quote": 114040.0431 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 2.08, "high": 2.12, "low": 2.08, "close": 2.12, "volume": 147337.08, "close_time": 1770433199999, "quote_volume": 309210.1841, "trades": 1418, "taker_buy_base": 83403.01, "taker_buy_quote": 175204.4639 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 2.11, "high": 2.14, "low": 2.1, "close": 2.11, "volume": 126001.07, "close_time": 1770436799999, "quote_volume": 267036.4705, "trades": 1055, "taker_buy_base": 55605.89, "taker_buy_quote": 118030.5232 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.1, "volume": 76465.42, "close_time": 1770440399999, "quote_volume": 161474.6583, "trades": 796, "taker_buy_base": 32300.69, "taker_buy_quote": 68251.7342 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2.1, "high": 2.12, "low": 2.09, "close": 2.1, "volume": 142013.1, "close_time": 1770443999999, "quote_volume": 299199.5627, "trades": 1250, "taker_buy_base": 76265.73, "taker_buy_quote": 160935.474 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2.1, "high": 2.11, "low": 2.05, "close": 2.06, "volume": 90174.15, "close_time": 1770447599999, "quote_volume": 188293.8991, "trades": 701, "taker_buy_base": 37508.6, "taker_buy_quote": 78400.9582 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 2.06, "high": 2.06, "low": 2.0, "close": 2.02, "volume": 267669.53, "close_time": 1770451199999, "quote_volume": 541112.2381, "trades": 2046, "taker_buy_base": 122651.32, "taker_buy_quote": 248240.3851 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 114910.88, "close_time": 1770454799999, "quote_volume": 230970.9363, "trades": 879, "taker_buy_base": 53505.73, "taker_buy_quote": 107636.8895 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 2.02, "high": 2.03, "low": 1.99, "close": 2.0, "volume": 92662.29, "close_time": 1770458399999, "quote_volume": 186037.1171, "trades": 636, "taker_buy_base": 42181.62, "taker_buy_quote": 84778.5158 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 77150.11, "close_time": 1770461999999, "quote_volume": 153738.8515, "trades": 670, "taker_buy_base": 37125.12, "taker_buy_quote": 73976.6657 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 2.0, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 73302.89, "close_time": 1770465599999, "quote_volume": 146699.5936, "trades": 721, "taker_buy_base": 35522.29, "taker_buy_quote": 71154.8815 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.01, "high": 2.07, "low": 2.01, "close": 2.04, "volume": 144810.29, "close_time": 1770469199999, "quote_volume": 295525.7537, "trades": 1428, "taker_buy_base": 73921.53, "taker_buy_quote": 150859.195 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 2.04, "high": 2.05, "low": 2.02, "close": 2.03, "volume": 78004.51, "close_time": 1770472799999, "quote_volume": 158735.8574, "trades": 777, "taker_buy_base": 42549.26, "taker_buy_quote": 86635.2813 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 2.03, "high": 2.03, "low": 1.98, "close": 1.99, "volume": 111911.21, "close_time": 1770476399999, "quote_volume": 224177.1513, "trades": 1026, "taker_buy_base": 53295.86, "taker_buy_quote": 106817.1947 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.99, "high": 2.03, "low": 1.98, "close": 2.02, "volume": 122337.09, "close_time": 1770479999999, "quote_volume": 245713.9548, "trades": 1282, "taker_buy_base": 59396.08, "taker_buy_quote": 119374.9612 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.02, "high": 2.08, "low": 2.01, "close": 2.04, "volume": 371366.15, "close_time": 1770483599999, "quote_volume": 762836.6193, "trades": 3611, "taker_buy_base": 184302.89, "taker_buy_quote": 378617.6642 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 72027.27, "close_time": 1770487199999, "quote_volume": 146314.1774, "trades": 682, "taker_buy_base": 36567.87, "taker_buy_quote": 74293.5704 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.06, "volume": 64952.88, "close_time": 1770490799999, "quote_volume": 133159.6511, "trades": 589, "taker_buy_base": 37970.46, "taker_buy_quote": 77858.7485 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2.06, "high": 2.06, "low": 2.02, "close": 2.02, "volume": 48774.14, "close_time": 1770494399999, "quote_volume": 99430.6245, "trades": 363, "taker_buy_base": 16377.8, "taker_buy_quote": 33363.4706 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 56473.32, "close_time": 1770497999999, "quote_volume": 114760.4824, "trades": 552, "taker_buy_base": 30896.97, "taker_buy_quote": 62811.433 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 38817.9, "close_time": 1770501599999, "quote_volume": 78942.1652, "trades": 379, "taker_buy_base": 16855.87, "taker_buy_quote": 34291.5209 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 2.02, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 61866.79, "close_time": 1770505199999, "quote_volume": 125034.0932, "trades": 364, "taker_buy_base": 29347.44, "taker_buy_quote": 59324.8773 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 2.01, "high": 2.03, "low": 1.99, "close": 2.02, "volume": 65867.16, "close_time": 1770508799999, "quote_volume": 131995.0861, "trades": 1130, "taker_buy_base": 27509.72, "taker_buy_quote": 55187.9454 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 33849.73, "close_time": 1770512399999, "quote_volume": 68146.7725, "trades": 332, "taker_buy_base": 17521.03, "taker_buy_quote": 35294.5735 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 2.01, "high": 2.01, "low": 2.0, "close": 2.01, "volume": 4440.28, "close_time": 1770515999999, "quote_volume": 8902.7317, "trades": 42, "taker_buy_base": 2217.17, "taker_buy_quote": 4456.5117 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 31113.25, "close_time": 1770519599999, "quote_volume": 62116.1058, "trades": 132, "taker_buy_base": 12113.17, "taker_buy_quote": 24215.9921 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 50500.5, "close_time": 1770523199999, "quote_volume": 100997.6476, "trades": 301, "taker_buy_base": 34755.85, "taker_buy_quote": 69538.8509 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 36293.47, "close_time": 1770526799999, "quote_volume": 72435.6344, "trades": 282, "taker_buy_base": 17996.37, "taker_buy_quote": 35948.5232 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.99, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 50701.81, "close_time": 1770530399999, "quote_volume": 100617.0715, "trades": 259, "taker_buy_base": 17719.86, "taker_buy_quote": 35217.9697 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.99, "high": 1.99, "low": 1.97, "close": 1.98, "volume": 51034.53, "close_time": 1770533999999, "quote_volume": 101070.6349, "trades": 494, "taker_buy_base": 22554.19, "taker_buy_quote": 44681.303 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.99, "volume": 42769.84, "close_time": 1770537599999, "quote_volume": 84799.423, "trades": 387, "taker_buy_base": 25063.26, "taker_buy_quote": 49708.6885 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.99, "high": 2.02, "low": 1.98, "close": 2.01, "volume": 100595.1, "close_time": 1770541199999, "quote_volume": 200987.9067, "trades": 961, "taker_buy_base": 51495.28, "taker_buy_quote": 102870.6159 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 2.01, "high": 2.01, "low": 1.98, "close": 1.98, "volume": 99916.64, "close_time": 1770544799999, "quote_volume": 199556.1342, "trades": 655, "taker_buy_base": 53519.58, "taker_buy_quote": 106895.1418 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.99, "high": 2.0, "low": 1.97, "close": 1.99, "volume": 68115.17, "close_time": 1770548399999, "quote_volume": 134995.0522, "trades": 541, "taker_buy_base": 32896.22, "taker_buy_quote": 65232.0241 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.98, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 85008.49, "close_time": 1770551999999, "quote_volume": 169972.5886, "trades": 457, "taker_buy_base": 43660.66, "taker_buy_quote": 87347.3209 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.01, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 82314.95, "close_time": 1770555599999, "quote_volume": 164191.3423, "trades": 799, "taker_buy_base": 45058.33, "taker_buy_quote": 89935.9672 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 117449.2, "close_time": 1770559199999, "quote_volume": 234432.9679, "trades": 884, "taker_buy_base": 56872.86, "taker_buy_quote": 113559.0789 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 136918.38, "close_time": 1770562799999, "quote_volume": 273098.9854, "trades": 1375, "taker_buy_base": 67979.88, "taker_buy_quote": 135682.0448 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 2.0, "high": 2.0, "low": 1.94, "close": 1.96, "volume": 152770.39, "close_time": 1770566399999, "quote_volume": 300524.962, "trades": 1532, "taker_buy_base": 58654.33, "taker_buy_quote": 115635.4337 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.95, "high": 1.97, "low": 1.91, "close": 1.92, "volume": 200450.31, "close_time": 1770569999999, "quote_volume": 388531.1357, "trades": 2209, "taker_buy_base": 98075.88, "taker_buy_quote": 190186.139 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.93, "high": 1.95, "low": 1.92, "close": 1.94, "volume": 50122.37, "close_time": 1770573599999, "quote_volume": 97023.8566, "trades": 1195, "taker_buy_base": 26764.21, "taker_buy_quote": 51849.3587 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.94, "high": 1.97, "low": 1.93, "close": 1.96, "volume": 68331.59, "close_time": 1770577199999, "quote_volume": 133386.0697, "trades": 1153, "taker_buy_base": 40017.39, "taker_buy_quote": 78159.1428 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.97, "high": 1.99, "low": 1.95, "close": 1.98, "volume": 104850.42, "close_time": 1770580799999, "quote_volume": 205940.7598, "trades": 1975, "taker_buy_base": 54731.67, "taker_buy_quote": 107597.3325 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.99, "high": 1.99, "low": 1.95, "close": 1.96, "volume": 73528.35, "close_time": 1770584399999, "quote_volume": 144276.4608, "trades": 1884, "taker_buy_base": 32958.62, "taker_buy_quote": 64684.8232 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.95, "high": 1.97, "low": 1.93, "close": 1.94, "volume": 71263.89, "close_time": 1770587999999, "quote_volume": 138788.9097, "trades": 1746, "taker_buy_base": 37759.29, "taker_buy_quote": 73549.4602 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.95, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 24076.1, "close_time": 1770591599999, "quote_volume": 46847.5302, "trades": 1330, "taker_buy_base": 11500.74, "taker_buy_quote": 22390.5127 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.96, "high": 2.01, "low": 1.93, "close": 1.95, "volume": 114058.34, "close_time": 1770595199999, "quote_volume": 224488.182, "trades": 1844, "taker_buy_base": 52387.76, "taker_buy_quote": 103141.684 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.95, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 44367.76, "close_time": 1770598799999, "quote_volume": 87175.9049, "trades": 828, "taker_buy_base": 22889.87, "taker_buy_quote": 44989.2888 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.98, "high": 2.0, "low": 1.96, "close": 1.97, "volume": 75560.38, "close_time": 1770602399999, "quote_volume": 149173.7085, "trades": 1670, "taker_buy_base": 38569.46, "taker_buy_quote": 76134.6522 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.98, "high": 2.0, "low": 1.95, "close": 1.98, "volume": 231133.32, "close_time": 1770605999999, "quote_volume": 456239.577, "trades": 2292, "taker_buy_base": 101664.83, "taker_buy_quote": 201043.8552 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.98, "high": 2.04, "low": 1.98, "close": 2.03, "volume": 72203.93, "close_time": 1770609599999, "quote_volume": 145497.6863, "trades": 789, "taker_buy_base": 47032.38, "taker_buy_quote": 94739.7167 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.03, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 90090.89, "close_time": 1770613199999, "quote_volume": 182172.7206, "trades": 894, "taker_buy_base": 44658.63, "taker_buy_quote": 90353.9046 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 2.02, "high": 2.02, "low": 1.99, "close": 1.99, "volume": 46546.17, "close_time": 1770616799999, "quote_volume": 93168.1707, "trades": 272, "taker_buy_base": 18138.15, "taker_buy_quote": 36337.7847 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.99, "high": 1.99, "low": 1.96, "close": 1.99, "volume": 79384.82, "close_time": 1770620399999, "quote_volume": 156895.94, "trades": 820, "taker_buy_base": 39441.3, "taker_buy_quote": 77962.5501 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.99, "high": 2.0, "low": 1.97, "close": 1.99, "volume": 42958.04, "close_time": 1770623999999, "quote_volume": 85308.7134, "trades": 398, "taker_buy_base": 21995.89, "taker_buy_quote": 43693.9744 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.99, "high": 1.99, "low": 1.95, "close": 1.97, "volume": 55478.51, "close_time": 1770627599999, "quote_volume": 109258.8765, "trades": 419, "taker_buy_base": 26801.34, "taker_buy_quote": 52786.4634 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 77072.2, "close_time": 1770631199999, "quote_volume": 151038.4698, "trades": 723, "taker_buy_base": 40047.97, "taker_buy_quote": 78496.9874 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.96, "high": 1.97, "low": 1.92, "close": 1.93, "volume": 155113.96, "close_time": 1770634799999, "quote_volume": 300739.1575, "trades": 1127, "taker_buy_base": 77409.63, "taker_buy_quote": 150200.022 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 41645.13, "close_time": 1770638399999, "quote_volume": 80359.9173, "trades": 330, "taker_buy_base": 21421.18, "taker_buy_quote": 41390.0198 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 70019.68, "close_time": 1770641999999, "quote_volume": 135110.0525, "trades": 607, "taker_buy_base": 36438.65, "taker_buy_quote": 70328.8324 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.92, "high": 1.93, "low": 1.89, "close": 1.89, "volume": 74777.14, "close_time": 1770645599999, "quote_volume": 143098.4511, "trades": 643, "taker_buy_base": 33379.88, "taker_buy_quote": 63927.8627 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.89, "high": 1.95, "low": 1.88, "close": 1.94, "volume": 195229.3, "close_time": 1770649199999, "quote_volume": 373853.2587, "trades": 1863, "taker_buy_base": 103822.91, "taker_buy_quote": 198762.8458 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.94, "high": 1.95, "low": 1.91, "close": 1.93, "volume": 93994.29, "close_time": 1770652799999, "quote_volume": 181772.903, "trades": 1114, "taker_buy_base": 44150.55, "taker_buy_quote": 85388.2226 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.94, "high": 1.96, "low": 1.91, "close": 1.95, "volume": 64049.27, "close_time": 1770656399999, "quote_volume": 123841.0965, "trades": 560, "taker_buy_base": 26070.82, "taker_buy_quote": 50497.0907 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.95, "high": 1.99, "low": 1.94, "close": 1.97, "volume": 79101.74, "close_time": 1770659999999, "quote_volume": 155300.6724, "trades": 742, "taker_buy_base": 40729.7, "taker_buy_quote": 79984.338 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.97, "high": 1.97, "low": 1.93, "close": 1.95, "volume": 92730.83, "close_time": 1770663599999, "quote_volume": 181146.2519, "trades": 1080, "taker_buy_base": 45582.11, "taker_buy_quote": 89059.8309 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.95, "high": 1.95, "low": 1.94, "close": 1.94, "volume": 22313.1, "close_time": 1770667199999, "quote_volume": 43315.6356, "trades": 379, "taker_buy_base": 6269.02, "taker_buy_quote": 12190.1204 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.94, "high": 1.95, "low": 1.92, "close": 1.92, "volume": 66167.11, "close_time": 1770670799999, "quote_volume": 127907.8202, "trades": 808, "taker_buy_base": 34872.27, "taker_buy_quote": 67425.2552 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.92, "high": 1.93, "low": 1.89, "close": 1.91, "volume": 49237.84, "close_time": 1770674399999, "quote_volume": 94181.648, "trades": 658, "taker_buy_base": 22249.67, "taker_buy_quote": 42592.5544 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.91, "high": 1.93, "low": 1.9, "close": 1.92, "volume": 74228.86, "close_time": 1770677999999, "quote_volume": 141995.9172, "trades": 1111, "taker_buy_base": 37028.13, "taker_buy_quote": 70891.9652 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.91, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 55796.27, "close_time": 1770681599999, "quote_volume": 106996.1825, "trades": 676, "taker_buy_base": 31101.02, "taker_buy_quote": 59690.4206 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.91, "high": 1.93, "low": 1.91, "close": 1.91, "volume": 27490.84, "close_time": 1770685199999, "quote_volume": 52738.5483, "trades": 544, "taker_buy_base": 13258.69, "taker_buy_quote": 25459.7522 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.91, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 65746.32, "close_time": 1770688799999, "quote_volume": 126374.6162, "trades": 842, "taker_buy_base": 31739.01, "taker_buy_quote": 61043.6391 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.91, "volume": 34091.74, "close_time": 1770692399999, "quote_volume": 65338.469, "trades": 571, "taker_buy_base": 9732.79, "taker_buy_quote": 18669.9661 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.89, "volume": 77488.56, "close_time": 1770695999999, "quote_volume": 146831.6994, "trades": 763, "taker_buy_base": 36176.57, "taker_buy_quote": 68652.0974 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 17966.81, "close_time": 1770699599999, "quote_volume": 34049.6014, "trades": 478, "taker_buy_base": 7599.5, "taker_buy_quote": 14429.3603 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.89, "high": 1.9, "low": 1.86, "close": 1.86, "volume": 108030.51, "close_time": 1770703199999, "quote_volume": 202960.1809, "trades": 1118, "taker_buy_base": 38843.59, "taker_buy_quote": 73114.2788 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.86, "high": 1.88, "low": 1.84, "close": 1.84, "volume": 101560.96, "close_time": 1770706799999, "quote_volume": 188726.1777, "trades": 975, "taker_buy_base": 37884.2, "taker_buy_quote": 70616.4182 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 67090.21, "close_time": 1770710399999, "quote_volume": 124683.2004, "trades": 763, "taker_buy_base": 42297.22, "taker_buy_quote": 78627.9773 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 42395.76, "close_time": 1770713999999, "quote_volume": 79119.1548, "trades": 615, "taker_buy_base": 14765.67, "taker_buy_quote": 27612.5604 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 109537.42, "close_time": 1770717599999, "quote_volume": 206918.049, "trades": 1177, "taker_buy_base": 53056.14, "taker_buy_quote": 100238.4597 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 36951.18, "close_time": 1770721199999, "quote_volume": 69701.833, "trades": 677, "taker_buy_base": 16858.06, "taker_buy_quote": 31840.7409 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 40062.98, "close_time": 1770724799999, "quote_volume": 75108.1613, "trades": 729, "taker_buy_base": 19110.28, "taker_buy_quote": 35882.3051 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 36909.64, "close_time": 1770728399999, "quote_volume": 69153.6626, "trades": 548, "taker_buy_base": 14958.85, "taker_buy_quote": 28080.8705 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 55376.12, "close_time": 1770731999999, "quote_volume": 103512.0664, "trades": 692, "taker_buy_base": 28743.78, "taker_buy_quote": 53755.074 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.86, "volume": 124364.58, "close_time": 1770735599999, "quote_volume": 231299.033, "trades": 1096, "taker_buy_base": 62219.9, "taker_buy_quote": 115781.0584 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.86, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 144247.77, "close_time": 1770739199999, "quote_volume": 269623.9366, "trades": 1441, "taker_buy_base": 71249.4, "taker_buy_quote": 133204.836 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.86, "high": 1.88, "low": 1.84, "close": 1.86, "volume": 157381.22, "close_time": 1770742799999, "quote_volume": 293350.4183, "trades": 1191, "taker_buy_base": 78367.62, "taker_buy_quote": 146185.4939 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.85, "volume": 55240.37, "close_time": 1770746399999, "quote_volume": 102474.233, "trades": 580, "taker_buy_base": 23288.57, "taker_buy_quote": 43242.1803 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.86, "high": 1.86, "low": 1.81, "close": 1.82, "volume": 82350.67, "close_time": 1770749999999, "quote_volume": 150921.2129, "trades": 975, "taker_buy_base": 37812.74, "taker_buy_quote": 69311.0137 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.82, "high": 1.84, "low": 1.81, "close": 1.84, "volume": 91343.38, "close_time": 1770753599999, "quote_volume": 166807.4749, "trades": 765, "taker_buy_base": 52001.97, "taker_buy_quote": 95096.3521 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 41403.92, "close_time": 1770757199999, "quote_volume": 75783.9602, "trades": 254, "taker_buy_base": 20499.99, "taker_buy_quote": 37559.8855 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 20365.67, "close_time": 1770760799999, "quote_volume": 37271.5249, "trades": 156, "taker_buy_base": 7651.7, "taker_buy_quote": 14006.4434 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 32375.53, "close_time": 1770764399999, "quote_volume": 59035.9148, "trades": 225, "taker_buy_base": 10346.01, "taker_buy_quote": 18902.2642 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 15052.17, "close_time": 1770767999999, "quote_volume": 27520.9276, "trades": 104, "taker_buy_base": 8986.64, "taker_buy_quote": 16446.3512 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 39809.89, "close_time": 1770771599999, "quote_volume": 72614.5116, "trades": 274, "taker_buy_base": 20102.4, "taker_buy_quote": 36726.055 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 107494.04, "close_time": 1770775199999, "quote_volume": 195363.2729, "trades": 485, "taker_buy_base": 40981.12, "taker_buy_quote": 74534.943 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 19108.42, "close_time": 1770778799999, "quote_volume": 34683.3256, "trades": 138, "taker_buy_base": 9592.52, "taker_buy_quote": 17434.4196 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.81, "high": 1.82, "low": 1.79, "close": 1.81, "volume": 86622.71, "close_time": 1770782399999, "quote_volume": 156341.909, "trades": 669, "taker_buy_base": 35769.92, "taker_buy_quote": 64559.3827 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.81, "high": 1.81, "low": 1.75, "close": 1.76, "volume": 122945.3, "close_time": 1770785999999, "quote_volume": 217969.6178, "trades": 871, "taker_buy_base": 51059.19, "taker_buy_quote": 90572.7694 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.77, "high": 1.78, "low": 1.75, "close": 1.77, "volume": 57147.41, "close_time": 1770789599999, "quote_volume": 101016.4116, "trades": 284, "taker_buy_base": 28799.2, "taker_buy_quote": 50990.4695 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.77, "high": 1.77, "low": 1.73, "close": 1.74, "volume": 123144.05, "close_time": 1770793199999, "quote_volume": 215316.7775, "trades": 976, "taker_buy_base": 53839.88, "taker_buy_quote": 94293.2617 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.73, "high": 1.76, "low": 1.71, "close": 1.75, "volume": 161208.7, "close_time": 1770796799999, "quote_volume": 279578.0637, "trades": 997, "taker_buy_base": 77206.31, "taker_buy_quote": 133941.449 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 39891.26, "close_time": 1770800399999, "quote_volume": 69821.3907, "trades": 402, "taker_buy_base": 26244.89, "taker_buy_quote": 45947.94 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 37298.4, "close_time": 1770803999999, "quote_volume": 65205.5366, "trades": 263, "taker_buy_base": 9757.82, "taker_buy_quote": 17097.1925 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.75, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 39988.19, "close_time": 1770807599999, "quote_volume": 69324.3706, "trades": 383, "taker_buy_base": 24228.76, "taker_buy_quote": 42019.5511 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 83575.34, "close_time": 1770811199999, "quote_volume": 144462.6357, "trades": 464, "taker_buy_base": 43492.87, "taker_buy_quote": 75191.4501 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 97132.52, "close_time": 1770814799999, "quote_volume": 168278.1872, "trades": 653, "taker_buy_base": 52872.25, "taker_buy_quote": 91688.3245 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.74, "high": 1.76, "low": 1.72, "close": 1.75, "volume": 213749.0, "close_time": 1770818399999, "quote_volume": 371533.3855, "trades": 1242, "taker_buy_base": 112807.23, "taker_buy_quote": 196259.2847 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.76, "high": 1.85, "low": 1.74, "close": 1.74, "volume": 255693.44, "close_time": 1770821999999, "quote_volume": 459147.8258, "trades": 1992, "taker_buy_base": 130060.33, "taker_buy_quote": 233616.419 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.74, "high": 1.77, "low": 1.71, "close": 1.74, "volume": 241903.65, "close_time": 1770825599999, "quote_volume": 421271.4872, "trades": 1560, "taker_buy_base": 123776.25, "taker_buy_quote": 215802.0215 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.74, "high": 1.78, "low": 1.73, "close": 1.73, "volume": 105750.79, "close_time": 1770829199999, "quote_volume": 185551.1045, "trades": 852, "taker_buy_base": 49377.04, "taker_buy_quote": 86651.6503 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.73, "high": 1.76, "low": 1.72, "close": 1.75, "volume": 87186.22, "close_time": 1770832799999, "quote_volume": 152215.7053, "trades": 417, "taker_buy_base": 42054.8, "taker_buy_quote": 73528.3848 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.75, "high": 1.78, "low": 1.73, "close": 1.77, "volume": 145694.03, "close_time": 1770836399999, "quote_volume": 256456.168, "trades": 794, "taker_buy_base": 72832.45, "taker_buy_quote": 128342.924 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.78, "high": 1.79, "low": 1.74, "close": 1.74, "volume": 103105.32, "close_time": 1770839999999, "quote_volume": 182243.505, "trades": 676, "taker_buy_base": 45961.23, "taker_buy_quote": 81350.6331 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.74, "high": 1.77, "low": 1.74, "close": 1.77, "volume": 86164.53, "close_time": 1770843599999, "quote_volume": 150871.3153, "trades": 732, "taker_buy_base": 50365.91, "taker_buy_quote": 88173.5953 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 95157.82, "close_time": 1770847199999, "quote_volume": 168766.2172, "trades": 832, "taker_buy_base": 47462.47, "taker_buy_quote": 84203.8747 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.77, "volume": 63280.85, "close_time": 1770850799999, "quote_volume": 112923.3576, "trades": 338, "taker_buy_base": 36371.4, "taker_buy_quote": 64991.0709 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.77, "volume": 102671.83, "close_time": 1770854399999, "quote_volume": 181550.9036, "trades": 756, "taker_buy_base": 57253.8, "taker_buy_quote": 101276.566 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.81, "low": 1.77, "close": 1.79, "volume": 91688.45, "close_time": 1770857999999, "quote_volume": 164609.1082, "trades": 618, "taker_buy_base": 42283.46, "taker_buy_quote": 75829.7124 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.8, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 29439.11, "close_time": 1770861599999, "quote_volume": 52996.3259, "trades": 214, "taker_buy_base": 17398.32, "taker_buy_quote": 31346.1042 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.8, "high": 1.83, "low": 1.79, "close": 1.82, "volume": 69736.35, "close_time": 1770865199999, "quote_volume": 125832.3605, "trades": 340, "taker_buy_base": 31473.7, "taker_buy_quote": 56807.5338 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.82, "high": 1.85, "low": 1.81, "close": 1.83, "volume": 123869.7, "close_time": 1770868799999, "quote_volume": 226921.5613, "trades": 669, "taker_buy_base": 70339.39, "taker_buy_quote": 128890.4402 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 88385.66, "close_time": 1770872399999, "quote_volume": 161759.6044, "trades": 455, "taker_buy_base": 40215.95, "taker_buy_quote": 73610.7935 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 83596.45, "close_time": 1770875999999, "quote_volume": 152571.4752, "trades": 424, "taker_buy_base": 42258.23, "taker_buy_quote": 77182.468 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.83, "high": 1.87, "low": 1.82, "close": 1.85, "volume": 71415.8, "close_time": 1770879599999, "quote_volume": 132102.9092, "trades": 406, "taker_buy_base": 40862.37, "taker_buy_quote": 75623.9568 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 43205.98, "close_time": 1770883199999, "quote_volume": 79610.6224, "trades": 293, "taker_buy_base": 20870.01, "taker_buy_quote": 38474.1752 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.85, "high": 1.87, "low": 1.83, "close": 1.85, "volume": 115201.2, "close_time": 1770886799999, "quote_volume": 213493.7658, "trades": 746, "taker_buy_base": 56807.91, "taker_buy_quote": 105331.7486 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 78710.13, "close_time": 1770890399999, "quote_volume": 146084.8165, "trades": 453, "taker_buy_base": 38966.11, "taker_buy_quote": 72358.2096 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.87, "high": 1.94, "low": 1.87, "close": 1.94, "volume": 171762.21, "close_time": 1770893999999, "quote_volume": 325648.823, "trades": 1245, "taker_buy_base": 108258.87, "taker_buy_quote": 205478.7679 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.93, "high": 1.96, "low": 1.92, "close": 1.92, "volume": 176828.03, "close_time": 1770897599999, "quote_volume": 342423.1382, "trades": 1351, "taker_buy_base": 96535.37, "taker_buy_quote": 187026.1579 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.92, "high": 1.93, "low": 1.88, "close": 1.88, "volume": 122601.08, "close_time": 1770901199999, "quote_volume": 233012.7726, "trades": 820, "taker_buy_base": 44919.16, "taker_buy_quote": 85491.8209 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.89, "high": 1.89, "low": 1.86, "close": 1.89, "volume": 136435.21, "close_time": 1770904799999, "quote_volume": 255902.6649, "trades": 797, "taker_buy_base": 59171.38, "taker_buy_quote": 111053.7924 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.89, "high": 1.89, "low": 1.86, "close": 1.89, "volume": 112589.9, "close_time": 1770908399999, "quote_volume": 210895.1684, "trades": 960, "taker_buy_base": 51490.47, "taker_buy_quote": 96501.8681 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.89, "high": 1.89, "low": 1.85, "close": 1.85, "volume": 188692.1, "close_time": 1770911999999, "quote_volume": 353761.3721, "trades": 1241, "taker_buy_base": 91488.38, "taker_buy_quote": 171638.2701 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.86, "high": 1.86, "low": 1.81, "close": 1.83, "volume": 190314.75, "close_time": 1770915599999, "quote_volume": 349308.1405, "trades": 1547, "taker_buy_base": 94916.9, "taker_buy_quote": 174347.2038 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.83, "high": 1.88, "low": 1.82, "close": 1.84, "volume": 113345.66, "close_time": 1770919199999, "quote_volume": 209484.3162, "trades": 850, "taker_buy_base": 62543.99, "taker_buy_quote": 115836.7276 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 124447.32, "close_time": 1770922799999, "quote_volume": 231077.2028, "trades": 890, "taker_buy_base": 55052.87, "taker_buy_quote": 102182.3438 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.86, "high": 1.91, "low": 1.85, "close": 1.88, "volume": 128710.77, "close_time": 1770926399999, "quote_volume": 242470.06, "trades": 1228, "taker_buy_base": 65685.59, "taker_buy_quote": 123817.543 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 79874.7, "close_time": 1770929999999, "quote_volume": 149678.8297, "trades": 954, "taker_buy_base": 38585.4, "taker_buy_quote": 72331.3003 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 93742.83, "close_time": 1770933599999, "quote_volume": 176656.0166, "trades": 677, "taker_buy_base": 41081.61, "taker_buy_quote": 77505.0044 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.88, "high": 1.92, "low": 1.86, "close": 1.92, "volume": 60400.08, "close_time": 1770937199999, "quote_volume": 114123.207, "trades": 541, "taker_buy_base": 37298.76, "taker_buy_quote": 70609.8091 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 88506.82, "close_time": 1770940799999, "quote_volume": 170183.1905, "trades": 949, "taker_buy_base": 40148.44, "taker_buy_quote": 77246.1058 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 121791.83, "close_time": 1770944399999, "quote_volume": 231911.6446, "trades": 923, "taker_buy_base": 57045.62, "taker_buy_quote": 108806.2894 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 41342.42, "close_time": 1770947999999, "quote_volume": 78266.7089, "trades": 314, "taker_buy_base": 22848.45, "taker_buy_quote": 43304.6578 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 51601.38, "close_time": 1770951599999, "quote_volume": 97435.7945, "trades": 258, "taker_buy_base": 21624.16, "taker_buy_quote": 40918.0653 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 102286.16, "close_time": 1770955199999, "quote_volume": 192636.1644, "trades": 911, "taker_buy_base": 50161.03, "taker_buy_quote": 94555.9735 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 20367.6, "close_time": 1770958799999, "quote_volume": 38129.9036, "trades": 256, "taker_buy_base": 11281.1, "taker_buy_quote": 21113.9107 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.87, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 111842.51, "close_time": 1770962399999, "quote_volume": 207776.1221, "trades": 1063, "taker_buy_base": 54893.19, "taker_buy_quote": 102014.681 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 79630.45, "close_time": 1770965999999, "quote_volume": 147910.4673, "trades": 677, "taker_buy_base": 40503.9, "taker_buy_quote": 75288.8406 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 62809.54, "close_time": 1770969599999, "quote_volume": 118238.9963, "trades": 722, "taker_buy_base": 31852.06, "taker_buy_quote": 59985.7087 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.87, "high": 1.91, "low": 1.87, "close": 1.89, "volume": 84977.94, "close_time": 1770973199999, "quote_volume": 160348.0476, "trades": 771, "taker_buy_base": 43940.19, "taker_buy_quote": 82917.3825 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 41606.38, "close_time": 1770976799999, "quote_volume": 79003.0058, "trades": 512, "taker_buy_base": 20398.13, "taker_buy_quote": 38770.9678 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.9, "volume": 81638.97, "close_time": 1770980399999, "quote_volume": 155916.7554, "trades": 770, "taker_buy_base": 53490.52, "taker_buy_quote": 102172.6786 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.9, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 35561.9, "close_time": 1770983999999, "quote_volume": 67444.4915, "trades": 444, "taker_buy_base": 12991.28, "taker_buy_quote": 24660.1671 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 75080.07, "close_time": 1770987599999, "quote_volume": 141641.6859, "trades": 592, "taker_buy_base": 39906.22, "taker_buy_quote": 75315.0027 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 94295.76, "close_time": 1770991199999, "quote_volume": 178187.8538, "trades": 737, "taker_buy_base": 40958.99, "taker_buy_quote": 77452.9611 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.88, "high": 1.93, "low": 1.88, "close": 1.92, "volume": 102573.55, "close_time": 1770994799999, "quote_volume": 195389.1039, "trades": 780, "taker_buy_base": 48617.47, "taker_buy_quote": 92672.8963 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.92, "high": 1.98, "low": 1.91, "close": 1.95, "volume": 144714.17, "close_time": 1770998399999, "quote_volume": 281925.0643, "trades": 1099, "taker_buy_base": 73609.16, "taker_buy_quote": 143416.161 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.95, "high": 2.01, "low": 1.95, "close": 2.01, "volume": 215065.16, "close_time": 1771001999999, "quote_volume": 427249.019, "trades": 1188, "taker_buy_base": 109223.86, "taker_buy_quote": 217110.1673 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2.01, "high": 2.01, "low": 1.98, "close": 1.98, "volume": 111207.84, "close_time": 1771005599999, "quote_volume": 221931.8209, "trades": 589, "taker_buy_base": 48714.8, "taker_buy_quote": 97239.2365 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.99, "high": 1.99, "low": 1.96, "close": 1.98, "volume": 76982.22, "close_time": 1771009199999, "quote_volume": 152211.1428, "trades": 604, "taker_buy_base": 38522.33, "taker_buy_quote": 76260.8037 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.99, "high": 2.0, "low": 1.97, "close": 1.97, "volume": 73076.53, "close_time": 1771012799999, "quote_volume": 144935.4464, "trades": 581, "taker_buy_base": 31661.92, "taker_buy_quote": 62802.6772 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.97, "high": 2.01, "low": 1.97, "close": 2.0, "volume": 77669.37, "close_time": 1771016399999, "quote_volume": 154552.4796, "trades": 692, "taker_buy_base": 46625.51, "taker_buy_quote": 92834.1729 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2.0, "high": 2.03, "low": 2.0, "close": 2.02, "volume": 102365.01, "close_time": 1771019999999, "quote_volume": 206024.5758, "trades": 625, "taker_buy_base": 55291.6, "taker_buy_quote": 111339.6081 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 85655.87, "close_time": 1771023599999, "quote_volume": 173202.4801, "trades": 578, "taker_buy_base": 40141.66, "taker_buy_quote": 81210.9097 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2.02, "high": 2.02, "low": 2.0, "close": 2.01, "volume": 44350.13, "close_time": 1771027199999, "quote_volume": 89356.201, "trades": 262, "taker_buy_base": 18923.95, "taker_buy_quote": 38162.3084 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.04, "low": 2.0, "close": 2.03, "volume": 91095.8, "close_time": 1771030799999, "quote_volume": 183915.4228, "trades": 646, "taker_buy_base": 53641.65, "taker_buy_quote": 108399.4199 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2.03, "high": 2.08, "low": 2.02, "close": 2.05, "volume": 139407.96, "close_time": 1771034399999, "quote_volume": 286641.0978, "trades": 727, "taker_buy_base": 66575.8, "taker_buy_quote": 136877.6112 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.03, "volume": 85942.56, "close_time": 1771037999999, "quote_volume": 174738.2551, "trades": 614, "taker_buy_base": 37116.48, "taker_buy_quote": 75471.9322 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.04, "volume": 122231.87, "close_time": 1771041599999, "quote_volume": 249818.7611, "trades": 665, "taker_buy_base": 70850.31, "taker_buy_quote": 144826.0813 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.02, "volume": 66236.69, "close_time": 1771045199999, "quote_volume": 134629.2235, "trades": 335, "taker_buy_base": 27212.4, "taker_buy_quote": 55374.0661 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 58143.99, "close_time": 1771048799999, "quote_volume": 117505.6192, "trades": 494, "taker_buy_base": 27332.5, "taker_buy_quote": 55271.8596 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.03, "volume": 63409.34, "close_time": 1771052399999, "quote_volume": 127986.5094, "trades": 335, "taker_buy_base": 36088.31, "taker_buy_quote": 72849.6043 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 30439.73, "close_time": 1771055999999, "quote_volume": 62079.9108, "trades": 268, "taker_buy_base": 22475.7, "taker_buy_quote": 45854.0529 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.05, "high": 2.07, "low": 2.04, "close": 2.06, "volume": 32468.46, "close_time": 1771059599999, "quote_volume": 66741.3299, "trades": 258, "taker_buy_base": 17065.76, "taker_buy_quote": 35110.0897 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2.06, "high": 2.09, "low": 2.05, "close": 2.07, "volume": 74772.6, "close_time": 1771063199999, "quote_volume": 154877.9191, "trades": 610, "taker_buy_base": 38487.49, "taker_buy_quote": 79746.2291 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2.07, "high": 2.07, "low": 2.04, "close": 2.06, "volume": 54291.25, "close_time": 1771066799999, "quote_volume": 111680.8602, "trades": 313, "taker_buy_base": 30370.84, "taker_buy_quote": 62491.5531 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2.06, "high": 2.08, "low": 2.05, "close": 2.07, "volume": 53887.81, "close_time": 1771070399999, "quote_volume": 111407.215, "trades": 374, "taker_buy_base": 31124.51, "taker_buy_quote": 64375.008 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.07, "high": 2.09, "low": 2.05, "close": 2.06, "volume": 79411.64, "close_time": 1771073999999, "quote_volume": 164941.3166, "trades": 523, "taker_buy_base": 31830.89, "taker_buy_quote": 66295.0787 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2.06, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 106645.5, "close_time": 1771077599999, "quote_volume": 218285.4266, "trades": 900, "taker_buy_base": 48773.47, "taker_buy_quote": 99985.8281 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2.06, "high": 2.1, "low": 2.05, "close": 2.1, "volume": 72518.72, "close_time": 1771081199999, "quote_volume": 149910.7813, "trades": 468, "taker_buy_base": 42204.4, "taker_buy_quote": 87365.5391 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2.1, "high": 2.14, "low": 2.09, "close": 2.13, "volume": 108355.3, "close_time": 1771084799999, "quote_volume": 228714.3212, "trades": 935, "taker_buy_base": 59235.97, "taker_buy_quote": 125111.9704 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.13, "high": 2.13, "low": 2.1, "close": 2.12, "volume": 87244.57, "close_time": 1771088399999, "quote_volume": 184498.0321, "trades": 889, "taker_buy_base": 38157.24, "taker_buy_quote": 80781.0935 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2.13, "high": 2.15, "low": 2.12, "close": 2.13, "volume": 38279.67, "close_time": 1771091999999, "quote_volume": 81614.8414, "trades": 664, "taker_buy_base": 20443.84, "taker_buy_quote": 43603.3243 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2.12, "high": 2.15, "low": 2.11, "close": 2.14, "volume": 46355.62, "close_time": 1771095599999, "quote_volume": 98797.0513, "trades": 380, "taker_buy_base": 25061.02, "taker_buy_quote": 53462.0626 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2.14, "high": 2.18, "low": 2.13, "close": 2.18, "volume": 76214.39, "close_time": 1771099199999, "quote_volume": 164315.3541, "trades": 907, "taker_buy_base": 38647.55, "taker_buy_quote": 83366.7293 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.18, "high": 2.18, "low": 2.14, "close": 2.15, "volume": 72556.49, "close_time": 1771102799999, "quote_volume": 156274.5426, "trades": 783, "taker_buy_base": 35634.79, "taker_buy_quote": 76771.6718 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2.16, "high": 2.18, "low": 2.13, "close": 2.13, "volume": 56475.73, "close_time": 1771106399999, "quote_volume": 121514.7434, "trades": 821, "taker_buy_base": 20198.64, "taker_buy_quote": 43544.5435 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2.13, "high": 2.15, "low": 2.12, "close": 2.13, "volume": 67524.24, "close_time": 1771109999999, "quote_volume": 143963.6936, "trades": 887, "taker_buy_base": 31731.67, "taker_buy_quote": 67720.7684 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2.13, "high": 2.13, "low": 2.1, "close": 2.1, "volume": 103224.35, "close_time": 1771113599999, "quote_volume": 217856.2352, "trades": 952, "taker_buy_base": 39632.11, "taker_buy_quote": 83703.2325 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.12, "low": 2.1, "close": 2.11, "volume": 107750.7, "close_time": 1771117199999, "quote_volume": 227116.7561, "trades": 892, "taker_buy_base": 50875.99, "taker_buy_quote": 107268.8198 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2.11, "high": 2.13, "low": 2.1, "close": 2.11, "volume": 74262.56, "close_time": 1771120799999, "quote_volume": 156872.1545, "trades": 743, "taker_buy_base": 38660.43, "taker_buy_quote": 81682.2393 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2.11, "high": 2.12, "low": 2.08, "close": 2.1, "volume": 37585.67, "close_time": 1771124399999, "quote_volume": 78899.7256, "trades": 553, "taker_buy_base": 18722.68, "taker_buy_quote": 39269.2241 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2.1, "high": 2.11, "low": 2.07, "close": 2.11, "volume": 75493.7, "close_time": 1771127999999, "quote_volume": 158106.1883, "trades": 766, "taker_buy_base": 39312.98, "taker_buy_quote": 82343.9514 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.1, "volume": 92093.74, "close_time": 1771131599999, "quote_volume": 194487.8869, "trades": 1183, "taker_buy_base": 42521.2, "taker_buy_quote": 89786.7763 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2.1, "high": 2.12, "low": 2.09, "close": 2.12, "volume": 53013.72, "close_time": 1771135199999, "quote_volume": 111734.9892, "trades": 861, "taker_buy_base": 26569.68, "taker_buy_quote": 56038.8102 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2.11, "high": 2.12, "low": 2.1, "close": 2.11, "volume": 22843.92, "close_time": 1771138799999, "quote_volume": 48317.7622, "trades": 305, "taker_buy_base": 13980.52, "taker_buy_quote": 29603.2224 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2.11, "high": 2.13, "low": 2.11, "close": 2.12, "volume": 51241.91, "close_time": 1771142399999, "quote_volume": 108366.9051, "trades": 919, "taker_buy_base": 26292.61, "taker_buy_quote": 55633.4106 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.12, "high": 2.12, "low": 2.06, "close": 2.08, "volume": 118932.31, "close_time": 1771145999999, "quote_volume": 247665.8226, "trades": 1414, "taker_buy_base": 52266.5, "taker_buy_quote": 108903.5528 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2.07, "high": 2.09, "low": 2.07, "close": 2.08, "volume": 55213.5, "close_time": 1771149599999, "quote_volume": 114535.8815, "trades": 380, "taker_buy_base": 24291.96, "taker_buy_quote": 50423.6562 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2.07, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 98480.77, "close_time": 1771153199999, "quote_volume": 202313.038, "trades": 1073, "taker_buy_base": 45094.4, "taker_buy_quote": 92671.3892 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2.05, "high": 2.06, "low": 2.04, "close": 2.06, "volume": 20994.46, "close_time": 1771156799999, "quote_volume": 43167.4686, "trades": 148, "taker_buy_base": 11609.65, "taker_buy_quote": 23908.5378 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.05, "high": 2.06, "low": 1.99, "close": 1.99, "volume": 104480.69, "close_time": 1771160399999, "quote_volume": 210871.6345, "trades": 1320, "taker_buy_base": 50073.75, "taker_buy_quote": 101092.6584 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 135919.08, "close_time": 1771163999999, "quote_volume": 271250.1822, "trades": 1599, "taker_buy_base": 67556.92, "taker_buy_quote": 134892.2635 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.99, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 50660.22, "close_time": 1771167599999, "quote_volume": 101178.5222, "trades": 501, "taker_buy_base": 22832.39, "taker_buy_quote": 45625.5501 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2.01, "high": 2.02, "low": 2.0, "close": 2.0, "volume": 27849.53, "close_time": 1771171199999, "quote_volume": 55969.8858, "trades": 257, "taker_buy_base": 12674.7, "taker_buy_quote": 25489.4645 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.0, "high": 2.02, "low": 1.99, "close": 2.0, "volume": 60273.44, "close_time": 1771174799999, "quote_volume": 120877.8586, "trades": 451, "taker_buy_base": 31968.17, "taker_buy_quote": 64130.9487 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2.0, "high": 2.01, "low": 1.96, "close": 1.98, "volume": 81761.22, "close_time": 1771178399999, "quote_volume": 162374.7538, "trades": 737, "taker_buy_base": 39127.66, "taker_buy_quote": 77667.2502 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 74788.42, "close_time": 1771181999999, "quote_volume": 147558.8355, "trades": 728, "taker_buy_base": 38236.61, "taker_buy_quote": 75424.3243 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.98, "high": 2.0, "low": 1.96, "close": 1.99, "volume": 64625.56, "close_time": 1771185599999, "quote_volume": 128269.9605, "trades": 464, "taker_buy_base": 44694.25, "taker_buy_quote": 88797.5028 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.99, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 26005.54, "close_time": 1771189199999, "quote_volume": 51801.3347, "trades": 255, "taker_buy_base": 13635.81, "taker_buy_quote": 27192.3047 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 19114.53, "close_time": 1771192799999, "quote_volume": 38278.9175, "trades": 246, "taker_buy_base": 10712.28, "taker_buy_quote": 21458.9641 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.01, "volume": 34944.72, "close_time": 1771196399999, "quote_volume": 69948.8714, "trades": 310, "taker_buy_base": 15800.39, "taker_buy_quote": 31654.7912 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 2.0, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 81731.03, "close_time": 1771199999999, "quote_volume": 163628.2062, "trades": 977, "taker_buy_base": 34160.15, "taker_buy_quote": 68391.3809 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.04, "low": 2.01, "close": 2.03, "volume": 74028.15, "close_time": 1771203599999, "quote_volume": 149829.9684, "trades": 572, "taker_buy_base": 32604.42, "taker_buy_quote": 66052.3622 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.01, "volume": 73434.77, "close_time": 1771207199999, "quote_volume": 148232.5467, "trades": 752, "taker_buy_base": 35144.25, "taker_buy_quote": 71023.9477 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.01, "volume": 42624.42, "close_time": 1771210799999, "quote_volume": 86170.1303, "trades": 634, "taker_buy_base": 24790.25, "taker_buy_quote": 50117.47 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 2.02, "high": 2.05, "low": 2.02, "close": 2.04, "volume": 88666.81, "close_time": 1771214399999, "quote_volume": 180771.2623, "trades": 1112, "taker_buy_base": 50081.61, "taker_buy_quote": 102144.0609 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.04, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 38226.08, "close_time": 1771217999999, "quote_volume": 78147.1839, "trades": 543, "taker_buy_base": 22798.62, "taker_buy_quote": 46636.3587 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 2.06, "high": 2.06, "low": 2.01, "close": 2.02, "volume": 40043.73, "close_time": 1771221599999, "quote_volume": 81241.8366, "trades": 734, "taker_buy_base": 16870.32, "taker_buy_quote": 34310.8448 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 2.02, "high": 2.05, "low": 2.02, "close": 2.05, "volume": 39371.76, "close_time": 1771225199999, "quote_volume": 79743.6038, "trades": 434, "taker_buy_base": 15479.44, "taker_buy_quote": 31382.4215 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 2.05, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 45463.19, "close_time": 1771228799999, "quote_volume": 92145.0498, "trades": 580, "taker_buy_base": 20864.38, "taker_buy_quote": 42289.9545 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 59773.16, "close_time": 1771232399999, "quote_volume": 121331.8533, "trades": 776, "taker_buy_base": 30412.11, "taker_buy_quote": 61744.1683 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 19128.67, "close_time": 1771235999999, "quote_volume": 38832.2208, "trades": 321, "taker_buy_base": 8564.11, "taker_buy_quote": 17388.4863 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 2.03, "high": 2.04, "low": 2.01, "close": 2.03, "volume": 37956.77, "close_time": 1771239599999, "quote_volume": 77173.1273, "trades": 428, "taker_buy_base": 17276.6, "taker_buy_quote": 35186.5437 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 2.02, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 70724.74, "close_time": 1771243199999, "quote_volume": 141713.9998, "trades": 520, "taker_buy_base": 41699.4, "taker_buy_quote": 83563.9687 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.02, "high": 2.05, "low": 2.0, "close": 2.04, "volume": 56360.44, "close_time": 1771246799999, "quote_volume": 114239.1798, "trades": 614, "taker_buy_base": 33966.12, "taker_buy_quote": 68876.0132 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2.05, "high": 2.05, "low": 1.99, "close": 2.0, "volume": 114112.1, "close_time": 1771250399999, "quote_volume": 231331.8313, "trades": 1325, "taker_buy_base": 53727.87, "taker_buy_quote": 108959.4995 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.03, "volume": 134887.68, "close_time": 1771253999999, "quote_volume": 271413.0428, "trades": 1602, "taker_buy_base": 69741.58, "taker_buy_quote": 140326.2903 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 2.03, "high": 2.03, "low": 1.96, "close": 1.98, "volume": 117644.53, "close_time": 1771257599999, "quote_volume": 235110.9183, "trades": 1146, "taker_buy_base": 42048.03, "taker_buy_quote": 84223.0916 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.97, "high": 2.01, "low": 1.97, "close": 2.0, "volume": 50061.28, "close_time": 1771261199999, "quote_volume": 99799.2014, "trades": 653, "taker_buy_base": 27450.47, "taker_buy_quote": 54705.0152 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 48754.15, "close_time": 1771264799999, "quote_volume": 97361.1059, "trades": 431, "taker_buy_base": 25797.19, "taker_buy_quote": 51530.2291 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 31728.72, "close_time": 1771268399999, "quote_volume": 63537.473, "trades": 500, "taker_buy_base": 15966.52, "taker_buy_quote": 31996.2686 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.02, "volume": 60541.45, "close_time": 1771271999999, "quote_volume": 121750.0403, "trades": 618, "taker_buy_base": 30138.0, "taker_buy_quote": 60651.5188 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.01, "high": 2.04, "low": 2.01, "close": 2.04, "volume": 31755.62, "close_time": 1771275599999, "quote_volume": 64308.9924, "trades": 329, "taker_buy_base": 18815.52, "taker_buy_quote": 38143.0185 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 2.03, "high": 2.05, "low": 2.02, "close": 2.05, "volume": 28622.46, "close_time": 1771279199999, "quote_volume": 58270.4368, "trades": 412, "taker_buy_base": 14176.4, "taker_buy_quote": 28885.9515 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 28696.82, "close_time": 1771282799999, "quote_volume": 58481.8436, "trades": 383, "taker_buy_base": 12889.74, "taker_buy_quote": 26295.8029 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 2.03, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 20835.63, "close_time": 1771286399999, "quote_volume": 42451.3129, "trades": 415, "taker_buy_base": 9103.45, "taker_buy_quote": 18539.1595 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.03, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 55936.26, "close_time": 1771289999999, "quote_volume": 114468.3182, "trades": 569, "taker_buy_base": 30032.88, "taker_buy_quote": 61490.1555 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 6656.85, "close_time": 1771293599999, "quote_volume": 13582.1813, "trades": 139, "taker_buy_base": 713.29, "taker_buy_quote": 1458.6091 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 2.03, "high": 2.07, "low": 2.03, "close": 2.06, "volume": 64452.77, "close_time": 1771297199999, "quote_volume": 132325.1937, "trades": 584, "taker_buy_base": 39314.34, "taker_buy_quote": 80624.1068 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 2.06, "high": 2.07, "low": 2.05, "close": 2.06, "volume": 24234.22, "close_time": 1771300799999, "quote_volume": 49726.1891, "trades": 261, "taker_buy_base": 10716.99, "taker_buy_quote": 21984.7243 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.05, "high": 2.07, "low": 2.05, "close": 2.05, "volume": 29246.42, "close_time": 1771304399999, "quote_volume": 60217.7096, "trades": 385, "taker_buy_base": 16712.35, "taker_buy_quote": 34424.5213 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.04, "volume": 42939.52, "close_time": 1771307999999, "quote_volume": 87531.0348, "trades": 460, "taker_buy_base": 21431.52, "taker_buy_quote": 43730.8982 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 2.04, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 12100.21, "close_time": 1771311599999, "quote_volume": 24798.9303, "trades": 107, "taker_buy_base": 9713.03, "taker_buy_quote": 19918.1078 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 2.06, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 35754.42, "close_time": 1771315199999, "quote_volume": 73139.91, "trades": 225, "taker_buy_base": 13559.92, "taker_buy_quote": 27748.625 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.03, "volume": 42823.59, "close_time": 1771318799999, "quote_volume": 87241.6241, "trades": 215, "taker_buy_base": 26418.65, "taker_buy_quote": 53839.4819 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 23820.93, "close_time": 1771322399999, "quote_volume": 48318.3533, "trades": 299, "taker_buy_base": 10966.97, "taker_buy_quote": 22280.1044 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 26480.9, "close_time": 1771325999999, "quote_volume": 53482.5375, "trades": 344, "taker_buy_base": 13792.39, "taker_buy_quote": 27842.1909 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 38176.38, "close_time": 1771329599999, "quote_volume": 77118.0852, "trades": 477, "taker_buy_base": 22987.7, "taker_buy_quote": 46439.875 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 69061.41, "close_time": 1771333199999, "quote_volume": 139687.0696, "trades": 660, "taker_buy_base": 31362.04, "taker_buy_quote": 63467.5402 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 37674.13, "close_time": 1771336799999, "quote_volume": 76211.4542, "trades": 356, "taker_buy_base": 12983.05, "taker_buy_quote": 26285.3434 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 2.03, "high": 2.04, "low": 1.98, "close": 1.99, "volume": 134685.68, "close_time": 1771340399999, "quote_volume": 270722.154, "trades": 1114, "taker_buy_base": 58884.48, "taker_buy_quote": 118494.0868 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.03, "volume": 103763.12, "close_time": 1771343999999, "quote_volume": 208296.1072, "trades": 1032, "taker_buy_base": 50219.12, "taker_buy_quote": 100820.299 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.02, "high": 2.06, "low": 2.02, "close": 2.03, "volume": 86823.36, "close_time": 1771347599999, "quote_volume": 177546.6792, "trades": 797, "taker_buy_base": 33282.27, "taker_buy_quote": 68090.0717 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 2.03, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 91037.51, "close_time": 1771351199999, "quote_volume": 183899.6501, "trades": 725, "taker_buy_base": 42685.53, "taker_buy_quote": 86266.0681 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 2.03, "high": 2.08, "low": 2.02, "close": 2.06, "volume": 62470.61, "close_time": 1771354799999, "quote_volume": 128051.7473, "trades": 893, "taker_buy_base": 30903.24, "taker_buy_quote": 63326.3694 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 2.06, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 64867.32, "close_time": 1771358399999, "quote_volume": 133585.0251, "trades": 718, "taker_buy_base": 33326.43, "taker_buy_quote": 68640.749 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.05, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 68181.31, "close_time": 1771361999999, "quote_volume": 139391.3501, "trades": 799, "taker_buy_base": 28474.48, "taker_buy_quote": 58254.345 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 2.05, "high": 2.07, "low": 2.04, "close": 2.06, "volume": 41876.73, "close_time": 1771365599999, "quote_volume": 86016.506, "trades": 429, "taker_buy_base": 25298.98, "taker_buy_quote": 51974.5793 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 2.06, "high": 2.07, "low": 2.04, "close": 2.04, "volume": 34111.27, "close_time": 1771369199999, "quote_volume": 70108.7461, "trades": 307, "taker_buy_base": 13703.21, "taker_buy_quote": 28179.6681 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 2.05, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 30260.82, "close_time": 1771372799999, "quote_volume": 61537.0126, "trades": 326, "taker_buy_base": 12600.64, "taker_buy_quote": 25647.1156 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.03, "high": 2.06, "low": 2.03, "close": 2.04, "volume": 33403.48, "close_time": 1771376399999, "quote_volume": 68215.9446, "trades": 368, "taker_buy_base": 17360.12, "taker_buy_quote": 35474.1798 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 2.04, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 94288.05, "close_time": 1771379999999, "quote_volume": 190668.7654, "trades": 760, "taker_buy_base": 30678.54, "taker_buy_quote": 62126.1547 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 2.02, "high": 2.05, "low": 2.02, "close": 2.04, "volume": 47531.58, "close_time": 1771383599999, "quote_volume": 96761.5319, "trades": 409, "taker_buy_base": 27375.07, "taker_buy_quote": 55737.0181 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 22576.7, "close_time": 1771387199999, "quote_volume": 46030.7026, "trades": 304, "taker_buy_base": 10764.38, "taker_buy_quote": 21966.6535 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 16641.95, "close_time": 1771390799999, "quote_volume": 33865.4385, "trades": 185, "taker_buy_base": 6303.04, "taker_buy_quote": 12828.4965 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 18756.39, "close_time": 1771394399999, "quote_volume": 38078.7206, "trades": 420, "taker_buy_base": 10637.39, "taker_buy_quote": 21598.1363 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 37221.35, "close_time": 1771397999999, "quote_volume": 75497.5986, "trades": 412, "taker_buy_base": 22785.96, "taker_buy_quote": 46249.2277 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2.03, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 68078.22, "close_time": 1771401599999, "quote_volume": 138581.0875, "trades": 650, "taker_buy_base": 45216.1, "taker_buy_quote": 92077.7859 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.06, "high": 2.07, "low": 2.05, "close": 2.06, "volume": 52641.36, "close_time": 1771405199999, "quote_volume": 108474.9652, "trades": 361, "taker_buy_base": 29923.91, "taker_buy_quote": 61685.8372 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2.06, "high": 2.06, "low": 2.05, "close": 2.06, "volume": 6509.27, "close_time": 1771408799999, "quote_volume": 13401.7781, "trades": 80, "taker_buy_base": 3835.35, "taker_buy_quote": 7900.821 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2.05, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 19570.75, "close_time": 1771412399999, "quote_volume": 40170.7681, "trades": 169, "taker_buy_base": 8196.42, "taker_buy_quote": 16853.3916 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.04, "volume": 54522.55, "close_time": 1771415999999, "quote_volume": 111067.8532, "trades": 458, "taker_buy_base": 26320.19, "taker_buy_quote": 53606.2365 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 53998.98, "close_time": 1771419599999, "quote_volume": 109720.3755, "trades": 398, "taker_buy_base": 25544.53, "taker_buy_quote": 51934.2621 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 2.03, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 66096.72, "close_time": 1771423199999, "quote_volume": 133111.9781, "trades": 603, "taker_buy_base": 36299.11, "taker_buy_quote": 73094.2123 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 2.01, "high": 2.03, "low": 1.99, "close": 2.03, "volume": 67562.06, "close_time": 1771426799999, "quote_volume": 135972.0696, "trades": 951, "taker_buy_base": 34477.4, "taker_buy_quote": 69439.9394 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 42361.93, "close_time": 1771430399999, "quote_volume": 86552.9776, "trades": 423, "taker_buy_base": 19187.81, "taker_buy_quote": 39189.3655 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.05, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 35185.58, "close_time": 1771433999999, "quote_volume": 71484.9169, "trades": 363, "taker_buy_base": 22055.1, "taker_buy_quote": 44825.02 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 55261.75, "close_time": 1771437599999, "quote_volume": 111490.9783, "trades": 471, "taker_buy_base": 22974.54, "taker_buy_quote": 46389.7649 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 2.02, "high": 2.02, "low": 1.98, "close": 1.98, "volume": 79736.24, "close_time": 1771441199999, "quote_volume": 159263.3997, "trades": 693, "taker_buy_base": 38443.57, "taker_buy_quote": 76771.1631 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.98, "high": 2.0, "low": 1.96, "close": 1.97, "volume": 77726.41, "close_time": 1771444799999, "quote_volume": 153721.6197, "trades": 720, "taker_buy_base": 35385.21, "taker_buy_quote": 70020.9454 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.97, "volume": 34686.89, "close_time": 1771448399999, "quote_volume": 68581.3955, "trades": 320, "taker_buy_base": 13300.34, "taker_buy_quote": 26332.3254 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.98, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 26152.55, "close_time": 1771451999999, "quote_volume": 51499.4179, "trades": 320, "taker_buy_base": 9685.61, "taker_buy_quote": 19082.7939 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.97, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 24563.35, "close_time": 1771455599999, "quote_volume": 48141.7408, "trades": 336, "taker_buy_base": 10962.88, "taker_buy_quote": 21487.5058 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.97, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 28866.58, "close_time": 1771459199999, "quote_volume": 56579.5519, "trades": 246, "taker_buy_base": 13334.96, "taker_buy_quote": 26142.1834 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.95, "volume": 62061.45, "close_time": 1771462799999, "quote_volume": 121365.0887, "trades": 660, "taker_buy_base": 26764.85, "taker_buy_quote": 52381.5662 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.95, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 40343.28, "close_time": 1771466399999, "quote_volume": 79360.7111, "trades": 353, "taker_buy_base": 24466.62, "taker_buy_quote": 48116.0786 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.98, "high": 1.98, "low": 1.96, "close": 1.96, "volume": 23740.32, "close_time": 1771469999999, "quote_volume": 46713.858, "trades": 159, "taker_buy_base": 8384.19, "taker_buy_quote": 16518.1787 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.97, "high": 1.97, "low": 1.96, "close": 1.96, "volume": 18848.52, "close_time": 1771473599999, "quote_volume": 37071.3327, "trades": 126, "taker_buy_base": 8853.83, "taker_buy_quote": 17423.3616 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 41939.26, "close_time": 1771477199999, "quote_volume": 82636.5127, "trades": 353, "taker_buy_base": 20989.07, "taker_buy_quote": 41391.4027 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.97, "high": 1.97, "low": 1.95, "close": 1.95, "volume": 18454.64, "close_time": 1771480799999, "quote_volume": 36087.522, "trades": 175, "taker_buy_base": 10092.53, "taker_buy_quote": 19759.5372 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 43735.48, "close_time": 1771484399999, "quote_volume": 85718.9895, "trades": 332, "taker_buy_base": 23652.06, "taker_buy_quote": 46373.0924 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.95, "volume": 24699.24, "close_time": 1771487999999, "quote_volume": 48281.4255, "trades": 187, "taker_buy_base": 10954.87, "taker_buy_quote": 21453.7443 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.95, "high": 1.96, "low": 1.9, "close": 1.92, "volume": 122914.3, "close_time": 1771491599999, "quote_volume": 236291.0363, "trades": 885, "taker_buy_base": 50130.62, "taker_buy_quote": 96596.8584 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 43081.85, "close_time": 1771495199999, "quote_volume": 82710.3159, "trades": 446, "taker_buy_base": 24384.04, "taker_buy_quote": 46826.5164 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 38809.99, "close_time": 1771498799999, "quote_volume": 74132.5282, "trades": 563, "taker_buy_base": 16156.63, "taker_buy_quote": 30875.0237 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 20985.35, "close_time": 1771502399999, "quote_volume": 40164.8075, "trades": 357, "taker_buy_base": 9918.12, "taker_buy_quote": 18984.117 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 31926.56, "close_time": 1771505999999, "quote_volume": 60701.0681, "trades": 320, "taker_buy_base": 14657.74, "taker_buy_quote": 27887.7515 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 86631.53, "close_time": 1771509599999, "quote_volume": 163566.0642, "trades": 853, "taker_buy_base": 40919.77, "taker_buy_quote": 77275.0701 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.9, "volume": 110746.78, "close_time": 1771513199999, "quote_volume": 208951.178, "trades": 1138, "taker_buy_base": 39717.54, "taker_buy_quote": 75030.9338 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.9, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 100609.54, "close_time": 1771516799999, "quote_volume": 190109.3373, "trades": 1056, "taker_buy_base": 59410.01, "taker_buy_quote": 112321.0592 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.89, "high": 1.91, "low": 1.87, "close": 1.89, "volume": 151488.7, "close_time": 1771520399999, "quote_volume": 286898.6629, "trades": 1558, "taker_buy_base": 90074.66, "taker_buy_quote": 170736.5036 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.9, "volume": 49410.67, "close_time": 1771523999999, "quote_volume": 94073.3408, "trades": 639, "taker_buy_base": 20810.77, "taker_buy_quote": 39599.0562 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.9, "high": 1.94, "low": 1.9, "close": 1.92, "volume": 83112.83, "close_time": 1771527599999, "quote_volume": 159302.4294, "trades": 840, "taker_buy_base": 40937.87, "taker_buy_quote": 78449.3925 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.93, "volume": 18310.44, "close_time": 1771531199999, "quote_volume": 35153.8035, "trades": 309, "taker_buy_base": 10378.98, "taker_buy_quote": 19939.4598 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.92, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 31288.26, "close_time": 1771534799999, "quote_volume": 60373.7363, "trades": 305, "taker_buy_base": 15248.47, "taker_buy_quote": 29430.0855 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.93, "high": 1.94, "low": 1.93, "close": 1.93, "volume": 1397.43, "close_time": 1771538399999, "quote_volume": 2705.4888, "trades": 20, "taker_buy_base": 844.89, "taker_buy_quote": 1639.0866 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.94, "volume": 19503.7, "close_time": 1771541999999, "quote_volume": 37657.7684, "trades": 137, "taker_buy_base": 11065.37, "taker_buy_quote": 21378.3628 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.94, "high": 1.95, "low": 1.93, "close": 1.94, "volume": 14496.0, "close_time": 1771545599999, "quote_volume": 28122.4883, "trades": 205, "taker_buy_base": 6841.2, "taker_buy_quote": 13273.3408 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.96, "volume": 42006.89, "close_time": 1771549199999, "quote_volume": 81929.694, "trades": 355, "taker_buy_base": 20309.12, "taker_buy_quote": 39624.2779 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.96, "high": 1.97, "low": 1.94, "close": 1.97, "volume": 73434.32, "close_time": 1771552799999, "quote_volume": 143926.6619, "trades": 415, "taker_buy_base": 59273.01, "taker_buy_quote": 116225.3974 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.97, "high": 2.01, "low": 1.97, "close": 1.99, "volume": 100698.68, "close_time": 1771556399999, "quote_volume": 200286.7031, "trades": 884, "taker_buy_base": 58769.54, "taker_buy_quote": 116785.5247 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.99, "high": 1.99, "low": 1.97, "close": 1.97, "volume": 63465.12, "close_time": 1771559999999, "quote_volume": 125677.585, "trades": 437, "taker_buy_base": 25321.83, "taker_buy_quote": 50198.5541 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 57399.35, "close_time": 1771563599999, "quote_volume": 112951.4466, "trades": 495, "taker_buy_base": 27639.48, "taker_buy_quote": 54449.6079 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 48249.35, "close_time": 1771567199999, "quote_volume": 94945.6226, "trades": 533, "taker_buy_base": 18310.03, "taker_buy_quote": 36011.9694 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.97, "high": 1.97, "low": 1.96, "close": 1.97, "volume": 26464.88, "close_time": 1771570799999, "quote_volume": 52117.8437, "trades": 408, "taker_buy_base": 13435.18, "taker_buy_quote": 26467.3046 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 40203.02, "close_time": 1771574399999, "quote_volume": 78813.9497, "trades": 435, "taker_buy_base": 17782.34, "taker_buy_quote": 34870.5182 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 20094.48, "close_time": 1771577999999, "quote_volume": 39480.3741, "trades": 284, "taker_buy_base": 13753.4, "taker_buy_quote": 27043.2858 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.98, "volume": 23393.47, "close_time": 1771581599999, "quote_volume": 46196.4428, "trades": 178, "taker_buy_base": 10482.88, "taker_buy_quote": 20702.7932 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.97, "high": 2.0, "low": 1.96, "close": 1.97, "volume": 83051.98, "close_time": 1771585199999, "quote_volume": 164561.2861, "trades": 1196, "taker_buy_base": 38257.67, "taker_buy_quote": 75852.334 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.97, "high": 1.98, "low": 1.93, "close": 1.94, "volume": 64772.19, "close_time": 1771588799999, "quote_volume": 126054.426, "trades": 798, "taker_buy_base": 27316.47, "taker_buy_quote": 53211.524 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 69169.1, "close_time": 1771592399999, "quote_volume": 134828.3478, "trades": 666, "taker_buy_base": 38093.38, "taker_buy_quote": 74353.5259 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.95, "high": 1.96, "low": 1.91, "close": 1.93, "volume": 124760.31, "close_time": 1771595999999, "quote_volume": 240897.966, "trades": 1115, "taker_buy_base": 58843.35, "taker_buy_quote": 113747.0504 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.94, "high": 1.97, "low": 1.93, "close": 1.96, "volume": 69203.43, "close_time": 1771599599999, "quote_volume": 134837.598, "trades": 511, "taker_buy_base": 32826.63, "taker_buy_quote": 64006.4903 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.97, "high": 2.03, "low": 1.97, "close": 2.03, "volume": 221770.63, "close_time": 1771603199999, "quote_volume": 444101.4708, "trades": 2633, "taker_buy_base": 123858.72, "taker_buy_quote": 248247.6411 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 153205.49, "close_time": 1771606799999, "quote_volume": 312297.9265, "trades": 1335, "taker_buy_base": 68923.89, "taker_buy_quote": 140719.3757 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 2.05, "high": 2.06, "low": 1.99, "close": 2.06, "volume": 137585.88, "close_time": 1771610399999, "quote_volume": 278208.7728, "trades": 1436, "taker_buy_base": 64296.55, "taker_buy_quote": 130076.3118 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 2.05, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 130998.51, "close_time": 1771613999999, "quote_volume": 268497.4515, "trades": 937, "taker_buy_base": 59839.94, "taker_buy_quote": 122673.6998 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.02, "volume": 30871.37, "close_time": 1771617599999, "quote_volume": 62733.9025, "trades": 442, "taker_buy_base": 14934.42, "taker_buy_quote": 30340.7087 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.02, "high": 2.03, "low": 2.0, "close": 2.02, "volume": 105553.4, "close_time": 1771621199999, "quote_volume": 212866.1523, "trades": 793, "taker_buy_base": 45433.24, "taker_buy_quote": 91700.8765 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 24448.04, "close_time": 1771624799999, "quote_volume": 49359.7599, "trades": 222, "taker_buy_base": 5475.58, "taker_buy_quote": 11069.994 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 2.01, "high": 2.04, "low": 2.01, "close": 2.03, "volume": 20529.67, "close_time": 1771628399999, "quote_volume": 41553.8089, "trades": 200, "taker_buy_base": 12707.99, "taker_buy_quote": 25719.3998 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 53485.36, "close_time": 1771631999999, "quote_volume": 108089.311, "trades": 494, "taker_buy_base": 29149.99, "taker_buy_quote": 58927.0797 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 84912.49, "close_time": 1771635599999, "quote_volume": 171042.3324, "trades": 620, "taker_buy_base": 33118.15, "taker_buy_quote": 66742.9456 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 2.01, "high": 2.03, "low": 2.01, "close": 2.03, "volume": 34503.75, "close_time": 1771639199999, "quote_volume": 69585.6841, "trades": 285, "taker_buy_base": 19322.68, "taker_buy_quote": 38994.7288 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 30290.05, "close_time": 1771642799999, "quote_volume": 61445.4758, "trades": 164, "taker_buy_base": 14433.46, "taker_buy_quote": 29317.7821 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 32039.96, "close_time": 1771646399999, "quote_volume": 64765.7249, "trades": 210, "taker_buy_base": 11560.99, "taker_buy_quote": 23444.3221 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.02, "volume": 7745.23, "close_time": 1771649999999, "quote_volume": 15640.0668, "trades": 74, "taker_buy_base": 5964.81, "taker_buy_quote": 12048.9162 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 2.03, "high": 2.06, "low": 2.03, "close": 2.04, "volume": 45602.05, "close_time": 1771653599999, "quote_volume": 93205.7033, "trades": 542, "taker_buy_base": 25691.78, "taker_buy_quote": 52492.1124 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.02, "volume": 39147.95, "close_time": 1771657199999, "quote_volume": 79844.5302, "trades": 264, "taker_buy_base": 18666.04, "taker_buy_quote": 38112.2548 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 2.03, "high": 2.05, "low": 2.02, "close": 2.05, "volume": 61223.57, "close_time": 1771660799999, "quote_volume": 124792.8747, "trades": 571, "taker_buy_base": 33444.93, "taker_buy_quote": 68142.4121 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.04, "high": 2.08, "low": 2.04, "close": 2.07, "volume": 64504.23, "close_time": 1771664399999, "quote_volume": 132948.717, "trades": 460, "taker_buy_base": 34932.21, "taker_buy_quote": 71996.6079 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 2.07, "high": 2.12, "low": 2.06, "close": 2.11, "volume": 88754.44, "close_time": 1771667999999, "quote_volume": 186143.5594, "trades": 542, "taker_buy_base": 62646.32, "taker_buy_quote": 131368.1528 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.1, "high": 2.11, "low": 2.08, "close": 2.09, "volume": 78012.77, "close_time": 1771671599999, "quote_volume": 163340.7221, "trades": 473, "taker_buy_base": 28229.05, "taker_buy_quote": 59192.4106 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 2.09, "high": 2.09, "low": 2.06, "close": 2.07, "volume": 92973.47, "close_time": 1771675199999, "quote_volume": 193073.1554, "trades": 843, "taker_buy_base": 44017.98, "taker_buy_quote": 91449.2364 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.08, "high": 2.09, "low": 2.05, "close": 2.07, "volume": 103042.87, "close_time": 1771678799999, "quote_volume": 213015.2358, "trades": 827, "taker_buy_base": 48829.43, "taker_buy_quote": 101079.9546 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 2.06, "high": 2.08, "low": 2.06, "close": 2.08, "volume": 59328.65, "close_time": 1771682399999, "quote_volume": 122819.82, "trades": 359, "taker_buy_base": 29372.24, "taker_buy_quote": 60810.3922 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 2.07, "high": 2.1, "low": 2.06, "close": 2.06, "volume": 77071.94, "close_time": 1771685999999, "quote_volume": 160435.6104, "trades": 580, "taker_buy_base": 42556.19, "taker_buy_quote": 88619.5083 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 2.06, "high": 2.08, "low": 2.04, "close": 2.05, "volume": 73582.45, "close_time": 1771689599999, "quote_volume": 151408.416, "trades": 408, "taker_buy_base": 28055.53, "taker_buy_quote": 57786.0832 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 62753.87, "close_time": 1771693199999, "quote_volume": 127443.2329, "trades": 442, "taker_buy_base": 25891.05, "taker_buy_quote": 52564.2924 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.03, "volume": 26256.3, "close_time": 1771696799999, "quote_volume": 53107.5296, "trades": 216, "taker_buy_base": 15510.82, "taker_buy_quote": 31401.66 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 31153.26, "close_time": 1771700399999, "quote_volume": 63230.8419, "trades": 231, "taker_buy_base": 15733.43, "taker_buy_quote": 31958.8658 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 19966.37, "close_time": 1771703999999, "quote_volume": 40547.3936, "trades": 135, "taker_buy_base": 8360.43, "taker_buy_quote": 17012.1463 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 12147.58, "close_time": 1771707599999, "quote_volume": 24464.0388, "trades": 151, "taker_buy_base": 5433.3, "taker_buy_quote": 10951.2458 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 2.01, "high": 2.02, "low": 2.0, "close": 2.01, "volume": 36335.53, "close_time": 1771711199999, "quote_volume": 73035.5262, "trades": 226, "taker_buy_base": 17977.86, "taker_buy_quote": 36136.8866 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 2.02, "high": 2.02, "low": 2.0, "close": 2.01, "volume": 53522.28, "close_time": 1771714799999, "quote_volume": 107582.9694, "trades": 331, "taker_buy_base": 27116.47, "taker_buy_quote": 54508.5221 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 2.01, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 10404.3, "close_time": 1771718399999, "quote_volume": 20812.0407, "trades": 126, "taker_buy_base": 6277.86, "taker_buy_quote": 12559.5777 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 89157.6, "close_time": 1771721999999, "quote_volume": 177274.544, "trades": 944, "taker_buy_base": 48738.55, "taker_buy_quote": 96912.9649 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.99, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 36593.05, "close_time": 1771725599999, "quote_volume": 72749.1613, "trades": 248, "taker_buy_base": 12421.82, "taker_buy_quote": 24722.2865 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.99, "high": 2.0, "low": 1.97, "close": 1.98, "volume": 92980.02, "close_time": 1771729199999, "quote_volume": 184480.0043, "trades": 1245, "taker_buy_base": 42240.34, "taker_buy_quote": 83865.1576 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.98, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 71844.02, "close_time": 1771732799999, "quote_volume": 142956.7357, "trades": 933, "taker_buy_base": 36849.57, "taker_buy_quote": 73333.1112 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.99, "high": 2.01, "low": 1.99, "close": 2.01, "volume": 96318.62, "close_time": 1771736399999, "quote_volume": 192526.01, "trades": 569, "taker_buy_base": 53197.25, "taker_buy_quote": 106398.2297 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 16305.79, "close_time": 1771739999999, "quote_volume": 32548.7423, "trades": 104, "taker_buy_base": 2428.85, "taker_buy_quote": 4857.4184 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.98, "high": 2.0, "low": 1.98, "close": 1.98, "volume": 37721.61, "close_time": 1771743599999, "quote_volume": 75037.4935, "trades": 310, "taker_buy_base": 20286.91, "taker_buy_quote": 40372.9517 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.99, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 12036.55, "close_time": 1771747199999, "quote_volume": 23926.7088, "trades": 125, "taker_buy_base": 4489.28, "taker_buy_quote": 8941.5323 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.97, "volume": 30660.28, "close_time": 1771750799999, "quote_volume": 60693.6173, "trades": 248, "taker_buy_base": 14865.78, "taker_buy_quote": 29438.9147 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.97, "high": 2.0, "low": 1.97, "close": 2.0, "volume": 84872.76, "close_time": 1771754399999, "quote_volume": 169080.399, "trades": 438, "taker_buy_base": 52116.16, "taker_buy_quote": 103920.0495 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.01, "volume": 47512.42, "close_time": 1771757999999, "quote_volume": 95089.4901, "trades": 405, "taker_buy_base": 23653.98, "taker_buy_quote": 47385.1212 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.01, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 14333.91, "close_time": 1771761599999, "quote_volume": 28665.3173, "trades": 68, "taker_buy_base": 7135.45, "taker_buy_quote": 14272.1728 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.99, "high": 2.0, "low": 1.96, "close": 1.98, "volume": 82916.97, "close_time": 1771765199999, "quote_volume": 163606.7757, "trades": 962, "taker_buy_base": 39059.8, "taker_buy_quote": 77038.5557 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.98, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 26519.26, "close_time": 1771768799999, "quote_volume": 52231.9143, "trades": 158, "taker_buy_base": 12592.88, "taker_buy_quote": 24811.8761 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 66565.91, "close_time": 1771772399999, "quote_volume": 130643.7071, "trades": 381, "taker_buy_base": 35032.26, "taker_buy_quote": 68834.5872 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.96, "high": 1.98, "low": 1.94, "close": 1.98, "volume": 42886.59, "close_time": 1771775999999, "quote_volume": 84087.0382, "trades": 455, "taker_buy_base": 24706.25, "taker_buy_quote": 48494.918 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.98, "volume": 59820.06, "close_time": 1771779599999, "quote_volume": 117922.7179, "trades": 468, "taker_buy_base": 34068.8, "taker_buy_quote": 67173.6131 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.99, "high": 1.99, "low": 1.97, "close": 1.98, "volume": 25910.72, "close_time": 1771783199999, "quote_volume": 51281.9803, "trades": 130, "taker_buy_base": 8090.31, "taker_buy_quote": 16021.1397 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 23831.32, "close_time": 1771786799999, "quote_volume": 47072.4508, "trades": 234, "taker_buy_base": 7215.98, "taker_buy_quote": 14264.7344 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 24265.19, "close_time": 1771790399999, "quote_volume": 47800.8326, "trades": 194, "taker_buy_base": 11553.45, "taker_buy_quote": 22763.1166 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.96, "volume": 4776.81, "close_time": 1771793999999, "quote_volume": 9415.0674, "trades": 54, "taker_buy_base": 742.48, "taker_buy_quote": 1467.6928 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.97, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 24262.12, "close_time": 1771797599999, "quote_volume": 47522.731, "trades": 235, "taker_buy_base": 14885.24, "taker_buy_quote": 29173.1611 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 21134.92, "close_time": 1771801199999, "quote_volume": 41554.2492, "trades": 166, "taker_buy_base": 10773.77, "taker_buy_quote": 21199.2923 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 37572.54, "close_time": 1771804799999, "quote_volume": 74001.8058, "trades": 582, "taker_buy_base": 15172.08, "taker_buy_quote": 29889.27 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 33590.38, "close_time": 1771808399999, "quote_volume": 66149.0382, "trades": 321, "taker_buy_base": 15171.85, "taker_buy_quote": 29899.8863 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.96, "high": 1.96, "low": 1.84, "close": 1.86, "volume": 479689.46, "close_time": 1771811999999, "quote_volume": 900350.5739, "trades": 3103, "taker_buy_base": 188865.82, "taker_buy_quote": 355090.3436 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 89616.21, "close_time": 1771815599999, "quote_volume": 167313.1724, "trades": 586, "taker_buy_base": 47430.05, "taker_buy_quote": 88608.2238 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 54644.0, "close_time": 1771819199999, "quote_volume": 102296.2032, "trades": 664, "taker_buy_base": 27593.33, "taker_buy_quote": 51667.3113 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 35187.82, "close_time": 1771822799999, "quote_volume": 65379.6045, "trades": 313, "taker_buy_base": 15403.19, "taker_buy_quote": 28652.1847 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.85, "high": 1.89, "low": 1.84, "close": 1.87, "volume": 88246.64, "close_time": 1771826399999, "quote_volume": 165056.5248, "trades": 761, "taker_buy_base": 47385.62, "taker_buy_quote": 88661.4612 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.92, "volume": 116081.4, "close_time": 1771829999999, "quote_volume": 221262.952, "trades": 629, "taker_buy_base": 65762.93, "taker_buy_quote": 125251.5353 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.92, "high": 1.92, "low": 1.91, "close": 1.91, "volume": 31366.67, "close_time": 1771833599999, "quote_volume": 60095.9815, "trades": 197, "taker_buy_base": 19035.64, "taker_buy_quote": 36488.8685 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.9, "volume": 32678.72, "close_time": 1771837199999, "quote_volume": 62419.9112, "trades": 206, "taker_buy_base": 13220.23, "taker_buy_quote": 25264.255 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.91, "high": 1.95, "low": 1.9, "close": 1.93, "volume": 115632.1, "close_time": 1771840799999, "quote_volume": 222712.3866, "trades": 985, "taker_buy_base": 59146.75, "taker_buy_quote": 113896.8935 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 20147.82, "close_time": 1771844399999, "quote_volume": 38942.757, "trades": 132, "taker_buy_base": 11267.11, "taker_buy_quote": 21815.263 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.92, "volume": 51889.5, "close_time": 1771847999999, "quote_volume": 100139.4481, "trades": 322, "taker_buy_base": 33202.12, "taker_buy_quote": 64080.7491 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.93, "high": 1.96, "low": 1.91, "close": 1.93, "volume": 55603.41, "close_time": 1771851599999, "quote_volume": 107701.0255, "trades": 595, "taker_buy_base": 28889.49, "taker_buy_quote": 55915.6988 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.93, "high": 1.94, "low": 1.91, "close": 1.91, "volume": 72268.99, "close_time": 1771855199999, "quote_volume": 139368.7725, "trades": 246, "taker_buy_base": 45362.63, "taker_buy_quote": 87542.8088 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 80142.25, "close_time": 1771858799999, "quote_volume": 152613.234, "trades": 869, "taker_buy_base": 38185.97, "taker_buy_quote": 72715.8172 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 80056.84, "close_time": 1771862399999, "quote_volume": 151201.4263, "trades": 634, "taker_buy_base": 38427.67, "taker_buy_quote": 72592.4263 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 66866.77, "close_time": 1771865999999, "quote_volume": 125396.1061, "trades": 770, "taker_buy_base": 30720.32, "taker_buy_quote": 57639.841 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.87, "high": 1.87, "low": 1.82, "close": 1.85, "volume": 117656.44, "close_time": 1771869599999, "quote_volume": 216750.073, "trades": 894, "taker_buy_base": 47076.64, "taker_buy_quote": 86786.2843 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.85, "high": 1.88, "low": 1.84, "close": 1.86, "volume": 85498.51, "close_time": 1771873199999, "quote_volume": 158867.6424, "trades": 846, "taker_buy_base": 41831.5, "taker_buy_quote": 77711.7179 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.84, "volume": 46564.01, "close_time": 1771876799999, "quote_volume": 86160.4029, "trades": 432, "taker_buy_base": 25536.91, "taker_buy_quote": 47272.5598 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.84, "high": 1.86, "low": 1.83, "close": 1.86, "volume": 63192.25, "close_time": 1771880399999, "quote_volume": 116334.5554, "trades": 489, "taker_buy_base": 27625.75, "taker_buy_quote": 50866.5632 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.87, "volume": 40451.26, "close_time": 1771883999999, "quote_volume": 75157.041, "trades": 386, "taker_buy_base": 18861.0, "taker_buy_quote": 35062.874 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 18817.13, "close_time": 1771887599999, "quote_volume": 35216.9617, "trades": 215, "taker_buy_base": 5318.47, "taker_buy_quote": 9976.4898 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.86, "volume": 15910.13, "close_time": 1771891199999, "quote_volume": 29667.6624, "trades": 261, "taker_buy_base": 7920.91, "taker_buy_quote": 14776.1171 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.89, "volume": 68080.65, "close_time": 1771894799999, "quote_volume": 127823.1539, "trades": 569, "taker_buy_base": 34025.48, "taker_buy_quote": 63905.1432 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.89, "high": 1.9, "low": 1.84, "close": 1.86, "volume": 247117.56, "close_time": 1771898399999, "quote_volume": 462197.6715, "trades": 1853, "taker_buy_base": 111974.55, "taker_buy_quote": 209315.8796 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.86, "volume": 63649.33, "close_time": 1771901999999, "quote_volume": 118553.3683, "trades": 601, "taker_buy_base": 27235.84, "taker_buy_quote": 50785.279 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.85, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 25539.02, "close_time": 1771905599999, "quote_volume": 47319.3742, "trades": 217, "taker_buy_base": 17494.07, "taker_buy_quote": 32429.0797 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 55800.78, "close_time": 1771909199999, "quote_volume": 103091.3645, "trades": 622, "taker_buy_base": 26310.81, "taker_buy_quote": 48598.8836 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.84, "volume": 44438.94, "close_time": 1771912799999, "quote_volume": 81896.9109, "trades": 282, "taker_buy_base": 20694.27, "taker_buy_quote": 38158.4836 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.83, "volume": 60276.85, "close_time": 1771916399999, "quote_volume": 110765.2571, "trades": 624, "taker_buy_base": 25495.12, "taker_buy_quote": 46876.9073 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 52112.3, "close_time": 1771919999999, "quote_volume": 95603.9881, "trades": 717, "taker_buy_base": 25794.31, "taker_buy_quote": 47327.1715 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.85, "volume": 56188.29, "close_time": 1771923599999, "quote_volume": 103123.5794, "trades": 481, "taker_buy_base": 30368.58, "taker_buy_quote": 55754.1627 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.83, "volume": 52738.23, "close_time": 1771927199999, "quote_volume": 96927.1433, "trades": 484, "taker_buy_base": 20722.92, "taker_buy_quote": 38135.9659 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 14509.63, "close_time": 1771930799999, "quote_volume": 26560.9848, "trades": 105, "taker_buy_base": 2993.66, "taker_buy_quote": 5486.7597 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 7986.77, "close_time": 1771934399999, "quote_volume": 14629.1722, "trades": 65, "taker_buy_base": 1338.31, "taker_buy_quote": 2462.4904 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 93591.66, "close_time": 1771937999999, "quote_volume": 171315.6347, "trades": 568, "taker_buy_base": 41340.92, "taker_buy_quote": 75722.5419 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.82, "volume": 78215.77, "close_time": 1771941599999, "quote_volume": 142376.2769, "trades": 830, "taker_buy_base": 37380.38, "taker_buy_quote": 68055.2928 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.82, "high": 1.86, "low": 1.81, "close": 1.86, "volume": 184132.29, "close_time": 1771945199999, "quote_volume": 337469.4673, "trades": 1439, "taker_buy_base": 91150.87, "taker_buy_quote": 167173.1136 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.85, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 79123.56, "close_time": 1771948799999, "quote_volume": 147916.3151, "trades": 508, "taker_buy_base": 38160.21, "taker_buy_quote": 71304.0775 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.89, "volume": 63849.13, "close_time": 1771952399999, "quote_volume": 119654.1812, "trades": 352, "taker_buy_base": 34527.63, "taker_buy_quote": 64752.9623 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 99286.39, "close_time": 1771955999999, "quote_volume": 186652.2911, "trades": 520, "taker_buy_base": 46681.42, "taker_buy_quote": 87768.3825 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 52968.75, "close_time": 1771959599999, "quote_volume": 99231.9529, "trades": 351, "taker_buy_base": 29963.76, "taker_buy_quote": 56184.2763 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 61972.6, "close_time": 1771963199999, "quote_volume": 115657.804, "trades": 280, "taker_buy_base": 26275.75, "taker_buy_quote": 49058.3444 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 80435.01, "close_time": 1771966799999, "quote_volume": 150433.1641, "trades": 732, "taker_buy_base": 44448.18, "taker_buy_quote": 83140.298 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.86, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 52768.09, "close_time": 1771970399999, "quote_volume": 97695.7821, "trades": 498, "taker_buy_base": 24571.28, "taker_buy_quote": 45513.6045 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.85, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 35160.85, "close_time": 1771973999999, "quote_volume": 65423.0858, "trades": 234, "taker_buy_base": 20576.92, "taker_buy_quote": 38304.5357 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 21803.74, "close_time": 1771977599999, "quote_volume": 40486.8162, "trades": 294, "taker_buy_base": 6570.08, "taker_buy_quote": 12222.6727 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 33003.96, "close_time": 1771981199999, "quote_volume": 61345.3135, "trades": 239, "taker_buy_base": 21889.62, "taker_buy_quote": 40720.9252 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.87, "high": 1.94, "low": 1.86, "close": 1.91, "volume": 132466.27, "close_time": 1771984799999, "quote_volume": 251891.3413, "trades": 1235, "taker_buy_base": 63803.49, "taker_buy_quote": 121487.0147 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 53854.49, "close_time": 1771988399999, "quote_volume": 103115.7413, "trades": 467, "taker_buy_base": 28658.98, "taker_buy_quote": 54910.2143 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 37297.27, "close_time": 1771991999999, "quote_volume": 70582.4771, "trades": 283, "taker_buy_base": 14473.12, "taker_buy_quote": 27420.4177 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.9, "volume": 78194.78, "close_time": 1771995599999, "quote_volume": 147278.7672, "trades": 602, "taker_buy_base": 36953.1, "taker_buy_quote": 69588.6649 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 48689.37, "close_time": 1771999199999, "quote_volume": 91462.2291, "trades": 241, "taker_buy_base": 20526.86, "taker_buy_quote": 38575.0819 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 19415.95, "close_time": 1772002799999, "quote_volume": 36683.2653, "trades": 201, "taker_buy_base": 11216.54, "taker_buy_quote": 21200.2607 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 59223.94, "close_time": 1772006399999, "quote_volume": 111923.7647, "trades": 480, "taker_buy_base": 31198.23, "taker_buy_quote": 58977.5408 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.92, "volume": 56517.6, "close_time": 1772009999999, "quote_volume": 107847.5971, "trades": 381, "taker_buy_base": 34924.16, "taker_buy_quote": 66740.843 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.92, "high": 1.94, "low": 1.92, "close": 1.94, "volume": 66763.09, "close_time": 1772013599999, "quote_volume": 128849.3837, "trades": 500, "taker_buy_base": 29879.9, "taker_buy_quote": 57688.1069 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.94, "high": 1.95, "low": 1.84, "close": 1.86, "volume": 435621.09, "close_time": 1772017199999, "quote_volume": 819845.4762, "trades": 2313, "taker_buy_base": 125816.46, "taker_buy_quote": 236514.1151 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.85, "high": 1.86, "low": 1.68, "close": 1.69, "volume": 1695118.85, "close_time": 1772020799999, "quote_volume": 2944806.9973, "trades": 9087, "taker_buy_base": 740934.07, "taker_buy_quote": 1288131.9251 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.7, "high": 1.7, "low": 1.53, "close": 1.62, "volume": 3242289.5, "close_time": 1772024399999, "quote_volume": 5227131.2704, "trades": 13982, "taker_buy_base": 1448378.24, "taker_buy_quote": 2336992.2607 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.62, "high": 1.8, "low": 1.6, "close": 1.74, "volume": 1862291.93, "close_time": 1772027999999, "quote_volume": 3170966.1603, "trades": 9143, "taker_buy_base": 1038170.74, "taker_buy_quote": 1771245.6189 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.74, "high": 1.81, "low": 1.7, "close": 1.76, "volume": 1124620.6, "close_time": 1772031599999, "quote_volume": 1977697.0371, "trades": 4351, "taker_buy_base": 546534.22, "taker_buy_quote": 962744.1276 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.75, "high": 1.83, "low": 1.74, "close": 1.81, "volume": 470352.88, "close_time": 1772035199999, "quote_volume": 833822.1969, "trades": 2465, "taker_buy_base": 263620.97, "taker_buy_quote": 467891.447 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.81, "high": 1.95, "low": 1.8, "close": 1.91, "volume": 915525.35, "close_time": 1772038799999, "quote_volume": 1724537.0416, "trades": 4635, "taker_buy_base": 493984.77, "taker_buy_quote": 930111.1493 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.9, "high": 1.99, "low": 1.9, "close": 1.93, "volume": 594500.34, "close_time": 1772042399999, "quote_volume": 1154894.2754, "trades": 3850, "taker_buy_base": 296706.54, "taker_buy_quote": 576890.2768 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.93, "high": 1.94, "low": 1.9, "close": 1.91, "volume": 211885.63, "close_time": 1772045999999, "quote_volume": 405497.2885, "trades": 1396, "taker_buy_base": 85338.18, "taker_buy_quote": 163477.5403 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.91, "high": 1.93, "low": 1.88, "close": 1.93, "volume": 149306.15, "close_time": 1772049599999, "quote_volume": 283986.1317, "trades": 1169, "taker_buy_base": 76392.52, "taker_buy_quote": 145360.1541 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.92, "high": 1.93, "low": 1.89, "close": 1.91, "volume": 152719.45, "close_time": 1772053199999, "quote_volume": 291292.6073, "trades": 949, "taker_buy_base": 61144.4, "taker_buy_quote": 116755.7681 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.9, "high": 1.94, "low": 1.89, "close": 1.92, "volume": 224360.43, "close_time": 1772056799999, "quote_volume": 427977.7532, "trades": 1190, "taker_buy_base": 106444.96, "taker_buy_quote": 203152.6233 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.92, "high": 1.92, "low": 1.79, "close": 1.83, "volume": 785447.9, "close_time": 1772060399999, "quote_volume": 1443983.4397, "trades": 4690, "taker_buy_base": 237244.77, "taker_buy_quote": 436301.6845 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.82, "high": 1.84, "low": 1.77, "close": 1.79, "volume": 268833.9, "close_time": 1772063999999, "quote_volume": 485277.9205, "trades": 1611, "taker_buy_base": 153073.7, "taker_buy_quote": 276455.5629 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.79, "low": 1.74, "close": 1.76, "volume": 237213.82, "close_time": 1772067599999, "quote_volume": 418614.4078, "trades": 1932, "taker_buy_base": 107896.67, "taker_buy_quote": 190568.442 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.76, "high": 1.79, "low": 1.74, "close": 1.75, "volume": 198580.95, "close_time": 1772071199999, "quote_volume": 350481.149, "trades": 1480, "taker_buy_base": 118024.12, "taker_buy_quote": 208479.5135 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.74, "high": 1.79, "low": 1.73, "close": 1.78, "volume": 335213.76, "close_time": 1772074799999, "quote_volume": 590650.2375, "trades": 1869, "taker_buy_base": 194577.54, "taker_buy_quote": 342989.774 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.78, "high": 1.81, "low": 1.77, "close": 1.78, "volume": 222296.18, "close_time": 1772078399999, "quote_volume": 397916.4165, "trades": 1381, "taker_buy_base": 127610.97, "taker_buy_quote": 228567.1993 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.78, "volume": 148880.07, "close_time": 1772081999999, "quote_volume": 263930.6667, "trades": 1180, "taker_buy_base": 79272.85, "taker_buy_quote": 140606.2932 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.77, "high": 1.77, "low": 1.74, "close": 1.76, "volume": 105653.03, "close_time": 1772085599999, "quote_volume": 185605.0056, "trades": 765, "taker_buy_base": 44062.11, "taker_buy_quote": 77445.9576 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.75, "high": 1.75, "low": 1.71, "close": 1.72, "volume": 137744.05, "close_time": 1772089199999, "quote_volume": 239143.9364, "trades": 833, "taker_buy_base": 64480.06, "taker_buy_quote": 112080.9251 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 83732.22, "close_time": 1772092799999, "quote_volume": 144158.8543, "trades": 707, "taker_buy_base": 41883.37, "taker_buy_quote": 72151.4215 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 111795.33, "close_time": 1772096399999, "quote_volume": 192472.4592, "trades": 684, "taker_buy_base": 43596.48, "taker_buy_quote": 75123.4687 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.71, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 77265.39, "close_time": 1772099999999, "quote_volume": 133788.4859, "trades": 578, "taker_buy_base": 59881.14, "taker_buy_quote": 103799.2881 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.74, "high": 1.74, "low": 1.69, "close": 1.7, "volume": 203667.24, "close_time": 1772103599999, "quote_volume": 347684.3834, "trades": 1369, "taker_buy_base": 103101.9, "taker_buy_quote": 176032.835 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 126147.13, "close_time": 1772107199999, "quote_volume": 213141.0329, "trades": 808, "taker_buy_base": 51402.37, "taker_buy_quote": 86940.9932 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 189455.06, "close_time": 1772110799999, "quote_volume": 320017.5156, "trades": 1157, "taker_buy_base": 81916.83, "taker_buy_quote": 138449.5247 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 120622.35, "close_time": 1772114399999, "quote_volume": 202427.2312, "trades": 697, "taker_buy_base": 55576.0, "taker_buy_quote": 93294.0119 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 275371.27, "close_time": 1772117999999, "quote_volume": 462489.886, "trades": 1671, "taker_buy_base": 161306.62, "taker_buy_quote": 271283.1805 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 287202.14, "close_time": 1772121599999, "quote_volume": 482119.0212, "trades": 1689, "taker_buy_base": 142763.38, "taker_buy_quote": 239759.3647 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.63, "volume": 240663.96, "close_time": 1772125199999, "quote_volume": 397163.4083, "trades": 1961, "taker_buy_base": 103787.66, "taker_buy_quote": 171392.7656 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 151228.46, "close_time": 1772128799999, "quote_volume": 247295.0562, "trades": 1078, "taker_buy_base": 76091.21, "taker_buy_quote": 124651.9185 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 125679.53, "close_time": 1772132399999, "quote_volume": 205711.4474, "trades": 1105, "taker_buy_base": 66727.51, "taker_buy_quote": 109262.5256 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.64, "high": 1.67, "low": 1.63, "close": 1.66, "volume": 213052.57, "close_time": 1772135999999, "quote_volume": 352206.6241, "trades": 1545, "taker_buy_base": 113773.37, "taker_buy_quote": 188168.334 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.66, "high": 1.66, "low": 1.62, "close": 1.62, "volume": 131102.58, "close_time": 1772139599999, "quote_volume": 214874.1442, "trades": 1021, "taker_buy_base": 65419.24, "taker_buy_quote": 107325.7214 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 176749.83, "close_time": 1772143199999, "quote_volume": 288140.5073, "trades": 1012, "taker_buy_base": 103437.01, "taker_buy_quote": 168803.5458 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 192942.97, "close_time": 1772146799999, "quote_volume": 314971.9092, "trades": 988, "taker_buy_base": 107949.27, "taker_buy_quote": 176330.6322 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.62, "volume": 184178.93, "close_time": 1772150399999, "quote_volume": 301455.7667, "trades": 757, "taker_buy_base": 91991.13, "taker_buy_quote": 150770.2732 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 120691.03, "close_time": 1772153999999, "quote_volume": 196206.6472, "trades": 450, "taker_buy_base": 48737.55, "taker_buy_quote": 79373.2523 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.62, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 139419.68, "close_time": 1772157599999, "quote_volume": 226577.4502, "trades": 547, "taker_buy_base": 64404.65, "taker_buy_quote": 104838.2323 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 59913.99, "close_time": 1772161199999, "quote_volume": 97720.139, "trades": 255, "taker_buy_base": 15678.28, "taker_buy_quote": 25617.6303 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.64, "high": 1.67, "low": 1.63, "close": 1.66, "volume": 80564.21, "close_time": 1772164799999, "quote_volume": 132562.7808, "trades": 398, "taker_buy_base": 51070.16, "taker_buy_quote": 84106.1307 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.67, "high": 1.7, "low": 1.66, "close": 1.7, "volume": 108526.64, "close_time": 1772168399999, "quote_volume": 182723.2796, "trades": 589, "taker_buy_base": 52532.79, "taker_buy_quote": 88539.1787 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 99763.69, "close_time": 1772171999999, "quote_volume": 168955.4134, "trades": 582, "taker_buy_base": 41216.02, "taker_buy_quote": 69865.1781 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.72, "volume": 185735.93, "close_time": 1772175599999, "quote_volume": 318420.3851, "trades": 761, "taker_buy_base": 89102.33, "taker_buy_quote": 152833.4066 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.72, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 138844.64, "close_time": 1772179199999, "quote_volume": 237086.8616, "trades": 720, "taker_buy_base": 65695.81, "taker_buy_quote": 112208.2758 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.72, "volume": 77651.51, "close_time": 1772182799999, "quote_volume": 133928.195, "trades": 384, "taker_buy_base": 40599.22, "taker_buy_quote": 69977.7373 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 147561.1, "close_time": 1772186399999, "quote_volume": 255056.6223, "trades": 932, "taker_buy_base": 76976.58, "taker_buy_quote": 133121.7061 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.7, "volume": 229201.44, "close_time": 1772189999999, "quote_volume": 393410.1529, "trades": 1267, "taker_buy_base": 97920.93, "taker_buy_quote": 168078.0075 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.71, "high": 1.73, "low": 1.68, "close": 1.68, "volume": 180202.98, "close_time": 1772193599999, "quote_volume": 306829.4469, "trades": 772, "taker_buy_base": 84017.33, "taker_buy_quote": 143120.9457 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 140796.92, "close_time": 1772197199999, "quote_volume": 236736.886, "trades": 977, "taker_buy_base": 77507.77, "taker_buy_quote": 130428.6376 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 210491.74, "close_time": 1772200799999, "quote_volume": 353653.1501, "trades": 914, "taker_buy_base": 112972.02, "taker_buy_quote": 190021.7866 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 170041.29, "close_time": 1772204399999, "quote_volume": 285609.9762, "trades": 952, "taker_buy_base": 71106.96, "taker_buy_quote": 119440.3047 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 103159.25, "close_time": 1772207999999, "quote_volume": 172623.0806, "trades": 572, "taker_buy_base": 47610.15, "taker_buy_quote": 79761.1761 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.67, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 125233.57, "close_time": 1772211599999, "quote_volume": 207534.5211, "trades": 652, "taker_buy_base": 51590.28, "taker_buy_quote": 85706.9176 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.65, "volume": 140806.94, "close_time": 1772215199999, "quote_volume": 229663.9555, "trades": 557, "taker_buy_base": 47254.32, "taker_buy_quote": 77262.0581 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 48074.11, "close_time": 1772218799999, "quote_volume": 78954.8635, "trades": 256, "taker_buy_base": 23466.01, "taker_buy_quote": 38603.5962 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 127077.39, "close_time": 1772222399999, "quote_volume": 206387.5484, "trades": 596, "taker_buy_base": 66503.04, "taker_buy_quote": 108181.7262 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.61, "high": 1.62, "low": 1.61, "close": 1.62, "volume": 41284.86, "close_time": 1772225999999, "quote_volume": 66765.0269, "trades": 260, "taker_buy_base": 19466.47, "taker_buy_quote": 31535.6814 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 152633.22, "close_time": 1772229599999, "quote_volume": 244570.9281, "trades": 909, "taker_buy_base": 78733.0, "taker_buy_quote": 126128.4752 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.6, "high": 1.62, "low": 1.57, "close": 1.62, "volume": 138142.22, "close_time": 1772233199999, "quote_volume": 220252.1966, "trades": 966, "taker_buy_base": 59918.6, "taker_buy_quote": 95694.1898 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.62, "high": 1.62, "low": 1.6, "close": 1.62, "volume": 42138.58, "close_time": 1772236799999, "quote_volume": 67943.6824, "trades": 153, "taker_buy_base": 19275.28, "taker_buy_quote": 31147.033 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.62, "low": 1.61, "close": 1.62, "volume": 39833.48, "close_time": 1772240399999, "quote_volume": 64222.7042, "trades": 134, "taker_buy_base": 16052.26, "taker_buy_quote": 25934.94 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.6, "volume": 137265.11, "close_time": 1772243999999, "quote_volume": 220824.3009, "trades": 639, "taker_buy_base": 63740.86, "taker_buy_quote": 102962.6899 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 110666.38, "close_time": 1772247599999, "quote_volume": 177040.6863, "trades": 664, "taker_buy_base": 80639.83, "taker_buy_quote": 129038.5126 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 83024.89, "close_time": 1772251199999, "quote_volume": 132377.5162, "trades": 381, "taker_buy_base": 43719.78, "taker_buy_quote": 69756.0434 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.58, "high": 1.59, "low": 1.57, "close": 1.58, "volume": 54276.9, "close_time": 1772254799999, "quote_volume": 85755.1303, "trades": 226, "taker_buy_base": 30463.08, "taker_buy_quote": 48147.1935 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.57, "high": 1.59, "low": 1.56, "close": 1.57, "volume": 76320.19, "close_time": 1772258399999, "quote_volume": 120075.2395, "trades": 458, "taker_buy_base": 46858.55, "taker_buy_quote": 73802.4195 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.58, "high": 1.58, "low": 1.5, "close": 1.51, "volume": 419882.45, "close_time": 1772261999999, "quote_volume": 644574.7966, "trades": 2207, "taker_buy_base": 211666.97, "taker_buy_quote": 325293.8477 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.5, "high": 1.56, "low": 1.49, "close": 1.53, "volume": 273675.75, "close_time": 1772265599999, "quote_volume": 417704.9797, "trades": 1415, "taker_buy_base": 131245.28, "taker_buy_quote": 200509.074 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.53, "high": 1.54, "low": 1.49, "close": 1.51, "volume": 235940.2, "close_time": 1772269199999, "quote_volume": 356832.5861, "trades": 1241, "taker_buy_base": 79519.36, "taker_buy_quote": 120088.9136 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.49, "volume": 123005.67, "close_time": 1772272799999, "quote_volume": 184028.272, "trades": 600, "taker_buy_base": 44011.97, "taker_buy_quote": 65876.3675 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.49, "high": 1.52, "low": 1.49, "close": 1.5, "volume": 100774.55, "close_time": 1772276399999, "quote_volume": 151172.1138, "trades": 512, "taker_buy_base": 55874.1, "taker_buy_quote": 83897.3695 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.5, "volume": 155832.77, "close_time": 1772279999999, "quote_volume": 233852.4962, "trades": 779, "taker_buy_base": 80996.97, "taker_buy_quote": 121647.6881 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.51, "volume": 86468.18, "close_time": 1772283599999, "quote_volume": 129785.3356, "trades": 382, "taker_buy_base": 58426.29, "taker_buy_quote": 87754.4825 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.51, "high": 1.54, "low": 1.49, "close": 1.54, "volume": 194277.65, "close_time": 1772287199999, "quote_volume": 295056.5705, "trades": 1050, "taker_buy_base": 110859.9, "taker_buy_quote": 168642.9099 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.55, "high": 1.55, "low": 1.52, "close": 1.52, "volume": 213880.61, "close_time": 1772290799999, "quote_volume": 329154.1423, "trades": 1205, "taker_buy_base": 95593.46, "taker_buy_quote": 147290.6157 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.53, "high": 1.54, "low": 1.52, "close": 1.53, "volume": 78822.05, "close_time": 1772294399999, "quote_volume": 120357.0551, "trades": 613, "taker_buy_base": 43281.0, "taker_buy_quote": 66158.7292 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.52, "high": 1.52, "low": 1.5, "close": 1.51, "volume": 77576.66, "close_time": 1772297999999, "quote_volume": 117345.7372, "trades": 388, "taker_buy_base": 36058.74, "taker_buy_quote": 54571.6187 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.52, "high": 1.53, "low": 1.49, "close": 1.53, "volume": 80253.94, "close_time": 1772301599999, "quote_volume": 120752.8494, "trades": 400, "taker_buy_base": 44852.27, "taker_buy_quote": 67555.3524 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.52, "high": 1.54, "low": 1.5, "close": 1.53, "volume": 201339.88, "close_time": 1772305199999, "quote_volume": 306677.1145, "trades": 1079, "taker_buy_base": 84108.84, "taker_buy_quote": 128344.2089 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.54, "high": 1.57, "low": 1.52, "close": 1.56, "volume": 164679.92, "close_time": 1772308799999, "quote_volume": 255453.01, "trades": 798, "taker_buy_base": 85346.18, "taker_buy_quote": 132468.7351 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.56, "high": 1.6, "low": 1.55, "close": 1.59, "volume": 152402.38, "close_time": 1772312399999, "quote_volume": 241156.948, "trades": 1166, "taker_buy_base": 86959.53, "taker_buy_quote": 137545.3306 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.59, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 120657.11, "close_time": 1772315999999, "quote_volume": 190689.2813, "trades": 462, "taker_buy_base": 51264.47, "taker_buy_quote": 81137.3681 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.59, "high": 1.63, "low": 1.58, "close": 1.62, "volume": 175313.54, "close_time": 1772319599999, "quote_volume": 282348.9614, "trades": 1235, "taker_buy_base": 97232.83, "taker_buy_quote": 156646.9867 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 72578.3, "close_time": 1772323199999, "quote_volume": 116579.2349, "trades": 268, "taker_buy_base": 30836.8, "taker_buy_quote": 49627.3677 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.59, "high": 1.61, "low": 1.57, "close": 1.57, "volume": 109689.54, "close_time": 1772326799999, "quote_volume": 174223.1844, "trades": 408, "taker_buy_base": 51080.21, "taker_buy_quote": 81254.4482 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.57, "high": 1.62, "low": 1.55, "close": 1.61, "volume": 235616.15, "close_time": 1772330399999, "quote_volume": 371483.2947, "trades": 1131, "taker_buy_base": 111223.06, "taker_buy_quote": 175637.958 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.61, "high": 1.65, "low": 1.61, "close": 1.62, "volume": 194394.06, "close_time": 1772333999999, "quote_volume": 316737.2498, "trades": 986, "taker_buy_base": 113851.84, "taker_buy_quote": 185552.4011 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.6, "volume": 144111.7, "close_time": 1772337599999, "quote_volume": 231509.3899, "trades": 837, "taker_buy_base": 57483.93, "taker_buy_quote": 92234.4951 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.6, "high": 1.6, "low": 1.57, "close": 1.6, "volume": 97467.62, "close_time": 1772341199999, "quote_volume": 154566.1651, "trades": 413, "taker_buy_base": 45660.85, "taker_buy_quote": 72535.7444 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.6, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 17539.83, "close_time": 1772344799999, "quote_volume": 27911.1872, "trades": 86, "taker_buy_base": 4546.24, "taker_buy_quote": 7254.0315 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.58, "high": 1.59, "low": 1.56, "close": 1.57, "volume": 79562.52, "close_time": 1772348399999, "quote_volume": 125049.9862, "trades": 394, "taker_buy_base": 45301.65, "taker_buy_quote": 71245.9254 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.57, "high": 1.58, "low": 1.56, "close": 1.58, "volume": 54733.94, "close_time": 1772351999999, "quote_volume": 86045.3956, "trades": 346, "taker_buy_base": 29777.59, "taker_buy_quote": 46849.5409 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.58, "high": 1.59, "low": 1.54, "close": 1.54, "volume": 93225.06, "close_time": 1772355599999, "quote_volume": 146327.1347, "trades": 491, "taker_buy_base": 34508.87, "taker_buy_quote": 54365.7606 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.54, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 89690.0, "close_time": 1772359199999, "quote_volume": 138150.9737, "trades": 368, "taker_buy_base": 50007.86, "taker_buy_quote": 77102.85 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.53, "high": 1.55, "low": 1.52, "close": 1.53, "volume": 188664.53, "close_time": 1772362799999, "quote_volume": 289217.8319, "trades": 966, "taker_buy_base": 96063.05, "taker_buy_quote": 147336.8663 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.54, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 43003.05, "close_time": 1772366399999, "quote_volume": 66198.3582, "trades": 183, "taker_buy_base": 29078.13, "taker_buy_quote": 44780.7202 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.53, "high": 1.54, "low": 1.51, "close": 1.51, "volume": 112660.33, "close_time": 1772369999999, "quote_volume": 171906.1534, "trades": 527, "taker_buy_base": 55699.08, "taker_buy_quote": 84988.9594 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.51, "high": 1.56, "low": 1.5, "close": 1.54, "volume": 161319.87, "close_time": 1772373599999, "quote_volume": 245562.6026, "trades": 820, "taker_buy_base": 76030.3, "taker_buy_quote": 115911.6679 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.55, "high": 1.56, "low": 1.52, "close": 1.54, "volume": 187464.81, "close_time": 1772377199999, "quote_volume": 288776.4434, "trades": 785, "taker_buy_base": 99586.56, "taker_buy_quote": 153589.5253 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.54, "high": 1.57, "low": 1.53, "close": 1.56, "volume": 276665.78, "close_time": 1772380799999, "quote_volume": 431160.9156, "trades": 566, "taker_buy_base": 138787.47, "taker_buy_quote": 216314.9288 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.56, "high": 1.59, "low": 1.55, "close": 1.57, "volume": 222373.42, "close_time": 1772384399999, "quote_volume": 349348.8586, "trades": 1080, "taker_buy_base": 122927.06, "taker_buy_quote": 193217.0124 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.57, "high": 1.57, "low": 1.54, "close": 1.54, "volume": 237295.45, "close_time": 1772387999999, "quote_volume": 367825.3472, "trades": 1142, "taker_buy_base": 111009.37, "taker_buy_quote": 172093.6182 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.54, "high": 1.57, "low": 1.54, "close": 1.55, "volume": 136493.22, "close_time": 1772391599999, "quote_volume": 212471.8147, "trades": 800, "taker_buy_base": 71270.94, "taker_buy_quote": 110951.5524 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.55, "high": 1.55, "low": 1.52, "close": 1.53, "volume": 203496.9, "close_time": 1772395199999, "quote_volume": 312840.1979, "trades": 978, "taker_buy_base": 104043.81, "taker_buy_quote": 159964.5768 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.54, "high": 1.54, "low": 1.5, "close": 1.5, "volume": 145424.19, "close_time": 1772398799999, "quote_volume": 219671.4074, "trades": 656, "taker_buy_base": 65879.49, "taker_buy_quote": 99511.5026 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.51, "high": 1.52, "low": 1.5, "close": 1.52, "volume": 59495.89, "close_time": 1772402399999, "quote_volume": 89986.2402, "trades": 217, "taker_buy_base": 23217.34, "taker_buy_quote": 35173.6793 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.51, "high": 1.55, "low": 1.51, "close": 1.52, "volume": 192094.32, "close_time": 1772405999999, "quote_volume": 294224.2366, "trades": 606, "taker_buy_base": 95984.13, "taker_buy_quote": 146954.3582 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.53, "high": 1.55, "low": 1.52, "close": 1.53, "volume": 118399.96, "close_time": 1772409599999, "quote_volume": 181256.4824, "trades": 441, "taker_buy_base": 53643.8, "taker_buy_quote": 82114.4841 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.55, "volume": 100202.17, "close_time": 1772413199999, "quote_volume": 154649.5175, "trades": 458, "taker_buy_base": 53462.22, "taker_buy_quote": 82532.0622 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.54, "high": 1.57, "low": 1.54, "close": 1.55, "volume": 65655.56, "close_time": 1772416799999, "quote_volume": 102162.6822, "trades": 533, "taker_buy_base": 32399.97, "taker_buy_quote": 50418.1944 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.55, "high": 1.56, "low": 1.54, "close": 1.55, "volume": 103638.38, "close_time": 1772420399999, "quote_volume": 160338.8677, "trades": 677, "taker_buy_base": 54006.26, "taker_buy_quote": 83583.2977 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.55, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 60334.86, "close_time": 1772423999999, "quote_volume": 94072.1866, "trades": 229, "taker_buy_base": 31800.54, "taker_buy_quote": 49653.0126 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.56, "high": 1.57, "low": 1.56, "close": 1.56, "volume": 48527.58, "close_time": 1772427599999, "quote_volume": 75771.0073, "trades": 167, "taker_buy_base": 22407.5, "taker_buy_quote": 35023.6825 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.56, "high": 1.56, "low": 1.54, "close": 1.55, "volume": 74881.69, "close_time": 1772431199999, "quote_volume": 116359.3423, "trades": 407, "taker_buy_base": 39059.64, "taker_buy_quote": 60725.5667 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.55, "high": 1.55, "low": 1.52, "close": 1.54, "volume": 92981.06, "close_time": 1772434799999, "quote_volume": 143023.365, "trades": 498, "taker_buy_base": 51468.73, "taker_buy_quote": 79211.6798 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.54, "high": 1.55, "low": 1.52, "close": 1.54, "volume": 88757.12, "close_time": 1772438399999, "quote_volume": 136145.4976, "trades": 444, "taker_buy_base": 42571.83, "taker_buy_quote": 65328.1499 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.54, "volume": 90796.04, "close_time": 1772441999999, "quote_volume": 139485.1669, "trades": 467, "taker_buy_base": 39818.0, "taker_buy_quote": 61224.9092 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.55, "high": 1.57, "low": 1.54, "close": 1.56, "volume": 167263.38, "close_time": 1772445599999, "quote_volume": 260866.6407, "trades": 955, "taker_buy_base": 97539.47, "taker_buy_quote": 152213.1712 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.57, "high": 1.57, "low": 1.55, "close": 1.57, "volume": 30316.3, "close_time": 1772449199999, "quote_volume": 47334.2372, "trades": 163, "taker_buy_base": 12804.37, "taker_buy_quote": 20019.5212 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.56, "high": 1.58, "low": 1.56, "close": 1.58, "volume": 72016.39, "close_time": 1772452799999, "quote_volume": 113279.9572, "trades": 360, "taker_buy_base": 38480.29, "taker_buy_quote": 60599.5705 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.57, "high": 1.61, "low": 1.57, "close": 1.59, "volume": 172280.76, "close_time": 1772456399999, "quote_volume": 274701.5678, "trades": 801, "taker_buy_base": 92545.13, "taker_buy_quote": 147627.1824 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.59, "high": 1.62, "low": 1.58, "close": 1.61, "volume": 186873.14, "close_time": 1772459999999, "quote_volume": 299128.7278, "trades": 1023, "taker_buy_base": 100819.13, "taker_buy_quote": 161530.5431 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.61, "high": 1.67, "low": 1.59, "close": 1.65, "volume": 363002.2, "close_time": 1772463599999, "quote_volume": 592759.5736, "trades": 1829, "taker_buy_base": 173254.17, "taker_buy_quote": 283037.6173 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.64, "high": 1.69, "low": 1.63, "close": 1.67, "volume": 398331.9, "close_time": 1772467199999, "quote_volume": 662809.5529, "trades": 2017, "taker_buy_base": 209979.62, "taker_buy_quote": 349440.5613 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.66, "volume": 283176.81, "close_time": 1772470799999, "quote_volume": 473776.1006, "trades": 1432, "taker_buy_base": 123715.37, "taker_buy_quote": 207298.4943 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.66, "high": 1.67, "low": 1.62, "close": 1.64, "volume": 129565.03, "close_time": 1772474399999, "quote_volume": 213495.6248, "trades": 920, "taker_buy_base": 60602.94, "taker_buy_quote": 100095.4728 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 88004.52, "close_time": 1772477999999, "quote_volume": 144229.0586, "trades": 808, "taker_buy_base": 42219.61, "taker_buy_quote": 69222.1251 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 131042.25, "close_time": 1772481599999, "quote_volume": 214237.6653, "trades": 661, "taker_buy_base": 79135.36, "taker_buy_quote": 129411.5039 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.63, "volume": 56736.14, "close_time": 1772485199999, "quote_volume": 93117.9764, "trades": 326, "taker_buy_base": 22484.58, "taker_buy_quote": 36930.5416 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 105153.56, "close_time": 1772488799999, "quote_volume": 171117.1435, "trades": 481, "taker_buy_base": 49299.0, "taker_buy_quote": 80311.7101 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.66, "volume": 77884.21, "close_time": 1772492399999, "quote_volume": 128233.5163, "trades": 641, "taker_buy_base": 33682.64, "taker_buy_quote": 55468.8079 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.65, "high": 1.66, "low": 1.62, "close": 1.63, "volume": 73605.61, "close_time": 1772495999999, "quote_volume": 120343.8915, "trades": 493, "taker_buy_base": 41612.32, "taker_buy_quote": 67989.8908 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 105230.19, "close_time": 1772499599999, "quote_volume": 170772.9709, "trades": 730, "taker_buy_base": 47720.6, "taker_buy_quote": 77486.303 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 96695.76, "close_time": 1772503199999, "quote_volume": 157043.4187, "trades": 803, "taker_buy_base": 36830.96, "taker_buy_quote": 59845.4031 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.63, "volume": 53016.66, "close_time": 1772506799999, "quote_volume": 85448.2229, "trades": 414, "taker_buy_base": 26222.99, "taker_buy_quote": 42292.0448 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.64, "volume": 29297.42, "close_time": 1772510399999, "quote_volume": 47571.8399, "trades": 251, "taker_buy_base": 19292.61, "taker_buy_quote": 31351.156 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 77311.52, "close_time": 1772513999999, "quote_volume": 126067.4676, "trades": 395, "taker_buy_base": 34290.56, "taker_buy_quote": 55944.6125 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 51848.35, "close_time": 1772517599999, "quote_volume": 84232.1288, "trades": 288, "taker_buy_base": 22392.73, "taker_buy_quote": 36417.8116 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.62, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 34595.76, "close_time": 1772521199999, "quote_volume": 56309.4948, "trades": 213, "taker_buy_base": 21088.06, "taker_buy_quote": 34345.5879 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 58030.48, "close_time": 1772524799999, "quote_volume": 95103.0774, "trades": 399, "taker_buy_base": 33339.97, "taker_buy_quote": 54642.5567 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.63, "high": 1.64, "low": 1.6, "close": 1.61, "volume": 74904.82, "close_time": 1772528399999, "quote_volume": 121306.8396, "trades": 299, "taker_buy_base": 26546.6, "taker_buy_quote": 42996.891 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.61, "high": 1.63, "low": 1.59, "close": 1.59, "volume": 156157.67, "close_time": 1772531999999, "quote_volume": 251328.1631, "trades": 832, "taker_buy_base": 58152.29, "taker_buy_quote": 93645.1453 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.59, "volume": 108259.62, "close_time": 1772535599999, "quote_volume": 172796.575, "trades": 579, "taker_buy_base": 50777.55, "taker_buy_quote": 81149.4243 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 68080.86, "close_time": 1772539199999, "quote_volume": 108913.0914, "trades": 320, "taker_buy_base": 40342.71, "taker_buy_quote": 64578.4051 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.61, "high": 1.64, "low": 1.6, "close": 1.63, "volume": 69066.38, "close_time": 1772542799999, "quote_volume": 111764.9974, "trades": 317, "taker_buy_base": 45106.37, "taker_buy_quote": 72910.2199 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 59336.75, "close_time": 1772546399999, "quote_volume": 96390.0689, "trades": 337, "taker_buy_base": 22745.16, "taker_buy_quote": 36979.9453 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.63, "high": 1.64, "low": 1.6, "close": 1.61, "volume": 251510.44, "close_time": 1772549999999, "quote_volume": 408356.4288, "trades": 1449, "taker_buy_base": 120203.86, "taker_buy_quote": 195224.752 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.62, "high": 1.65, "low": 1.6, "close": 1.64, "volume": 150771.24, "close_time": 1772553599999, "quote_volume": 245471.4896, "trades": 694, "taker_buy_base": 70780.64, "taker_buy_quote": 115109.9884 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.64, "high": 1.68, "low": 1.63, "close": 1.65, "volume": 181566.93, "close_time": 1772557199999, "quote_volume": 300501.181, "trades": 1117, "taker_buy_base": 90407.35, "taker_buy_quote": 149485.5692 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.65, "high": 1.67, "low": 1.63, "close": 1.65, "volume": 91675.65, "close_time": 1772560799999, "quote_volume": 151311.6659, "trades": 439, "taker_buy_base": 46253.75, "taker_buy_quote": 76387.8956 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.66, "high": 1.68, "low": 1.64, "close": 1.66, "volume": 121894.05, "close_time": 1772564399999, "quote_volume": 202825.938, "trades": 490, "taker_buy_base": 60697.0, "taker_buy_quote": 100993.3165 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.66, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 198183.5, "close_time": 1772567999999, "quote_volume": 331133.9989, "trades": 1035, "taker_buy_base": 103409.19, "taker_buy_quote": 172907.3111 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 140717.58, "close_time": 1772571599999, "quote_volume": 235399.3782, "trades": 571, "taker_buy_base": 55304.1, "taker_buy_quote": 92595.7399 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 88045.49, "close_time": 1772575199999, "quote_volume": 146098.3056, "trades": 333, "taker_buy_base": 46156.26, "taker_buy_quote": 76630.0902 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 52193.0, "close_time": 1772578799999, "quote_volume": 87129.7836, "trades": 205, "taker_buy_base": 22862.21, "taker_buy_quote": 38224.6854 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 29744.72, "close_time": 1772582399999, "quote_volume": 49741.5836, "trades": 175, "taker_buy_base": 7864.5, "taker_buy_quote": 13194.1952 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.64, "volume": 79012.21, "close_time": 1772585999999, "quote_volume": 129929.8605, "trades": 296, "taker_buy_base": 33891.67, "taker_buy_quote": 55736.6157 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.64, "volume": 123309.06, "close_time": 1772589599999, "quote_volume": 202876.7673, "trades": 558, "taker_buy_base": 58007.03, "taker_buy_quote": 95526.7904 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 106812.38, "close_time": 1772593199999, "quote_volume": 175445.0513, "trades": 419, "taker_buy_base": 58524.23, "taker_buy_quote": 96196.2429 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 92276.68, "close_time": 1772596799999, "quote_volume": 151348.0424, "trades": 531, "taker_buy_base": 43286.65, "taker_buy_quote": 71030.5367 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 37545.48, "close_time": 1772600399999, "quote_volume": 61741.2731, "trades": 196, "taker_buy_base": 17353.62, "taker_buy_quote": 28545.0712 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 85234.4, "close_time": 1772603999999, "quote_volume": 140674.7357, "trades": 381, "taker_buy_base": 44766.6, "taker_buy_quote": 73967.3587 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 49620.07, "close_time": 1772607599999, "quote_volume": 81866.8959, "trades": 221, "taker_buy_base": 29080.3, "taker_buy_quote": 47982.495 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 37637.95, "close_time": 1772611199999, "quote_volume": 61998.4992, "trades": 98, "taker_buy_base": 11355.83, "taker_buy_quote": 18742.1837 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.65, "high": 1.7, "low": 1.64, "close": 1.68, "volume": 91958.43, "close_time": 1772614799999, "quote_volume": 152597.9543, "trades": 416, "taker_buy_base": 49752.34, "taker_buy_quote": 82605.8365 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.68, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 104421.68, "close_time": 1772618399999, "quote_volume": 176376.1988, "trades": 733, "taker_buy_base": 53496.23, "taker_buy_quote": 90377.3904 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.7, "high": 1.7, "low": 1.66, "close": 1.67, "volume": 249622.74, "close_time": 1772621999999, "quote_volume": 418542.0576, "trades": 1014, "taker_buy_base": 92341.39, "taker_buy_quote": 155084.212 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.68, "volume": 35151.76, "close_time": 1772625599999, "quote_volume": 58569.0641, "trades": 176, "taker_buy_base": 20526.95, "taker_buy_quote": 34204.4935 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 78089.37, "close_time": 1772629199999, "quote_volume": 129544.9284, "trades": 324, "taker_buy_base": 42684.85, "taker_buy_quote": 70834.0037 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 42330.22, "close_time": 1772632799999, "quote_volume": 70844.4049, "trades": 154, "taker_buy_base": 23538.46, "taker_buy_quote": 39424.5688 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.68, "volume": 292075.72, "close_time": 1772636399999, "quote_volume": 492920.4116, "trades": 1847, "taker_buy_base": 160396.17, "taker_buy_quote": 270875.3333 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.71, "volume": 141015.19, "close_time": 1772639999999, "quote_volume": 239276.6612, "trades": 982, "taker_buy_base": 68826.45, "taker_buy_quote": 116885.5056 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.71, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 121771.74, "close_time": 1772643599999, "quote_volume": 206906.2676, "trades": 550, "taker_buy_base": 55360.83, "taker_buy_quote": 94132.75 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 27478.85, "close_time": 1772647199999, "quote_volume": 46343.3287, "trades": 165, "taker_buy_base": 17048.0, "taker_buy_quote": 28787.6045 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.71, "volume": 75536.12, "close_time": 1772650799999, "quote_volume": 128202.1818, "trades": 388, "taker_buy_base": 37388.78, "taker_buy_quote": 63541.1494 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.72, "volume": 108406.12, "close_time": 1772654399999, "quote_volume": 186137.0222, "trades": 579, "taker_buy_base": 48255.45, "taker_buy_quote": 82902.9821 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 53507.46, "close_time": 1772657999999, "quote_volume": 91429.887, "trades": 408, "taker_buy_base": 21126.41, "taker_buy_quote": 36136.5351 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 30415.21, "close_time": 1772661599999, "quote_volume": 51608.6169, "trades": 206, "taker_buy_base": 15305.03, "taker_buy_quote": 26021.8228 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.69, "volume": 38879.4, "close_time": 1772665199999, "quote_volume": 66334.8759, "trades": 213, "taker_buy_base": 14840.64, "taker_buy_quote": 25324.2712 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 36779.31, "close_time": 1772668799999, "quote_volume": 61956.7112, "trades": 229, "taker_buy_base": 19100.14, "taker_buy_quote": 32182.8213 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 113463.51, "close_time": 1772672399999, "quote_volume": 191943.8415, "trades": 639, "taker_buy_base": 62132.99, "taker_buy_quote": 105179.9254 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.69, "high": 1.72, "low": 1.67, "close": 1.67, "volume": 72317.83, "close_time": 1772675999999, "quote_volume": 122840.1296, "trades": 356, "taker_buy_base": 31078.56, "taker_buy_quote": 52788.9494 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.67, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 77968.67, "close_time": 1772679599999, "quote_volume": 131715.743, "trades": 320, "taker_buy_base": 44712.06, "taker_buy_quote": 75607.728 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 69196.23, "close_time": 1772683199999, "quote_volume": 118270.1555, "trades": 297, "taker_buy_base": 37380.63, "taker_buy_quote": 63945.4748 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.71, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 183174.82, "close_time": 1772686799999, "quote_volume": 310529.6511, "trades": 499, "taker_buy_base": 73269.9, "taker_buy_quote": 124220.0808 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 25269.58, "close_time": 1772690399999, "quote_volume": 42686.9688, "trades": 213, "taker_buy_base": 15852.6, "taker_buy_quote": 26793.966 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 29771.88, "close_time": 1772693999999, "quote_volume": 50440.6607, "trades": 185, "taker_buy_base": 16904.57, "taker_buy_quote": 28646.3886 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 44919.78, "close_time": 1772697599999, "quote_volume": 76466.7576, "trades": 224, "taker_buy_base": 22814.58, "taker_buy_quote": 38851.6488 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 69589.36, "close_time": 1772701199999, "quote_volume": 118207.9069, "trades": 382, "taker_buy_base": 37309.16, "taker_buy_quote": 63392.8024 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 73440.1, "close_time": 1772704799999, "quote_volume": 125216.4576, "trades": 380, "taker_buy_base": 34023.81, "taker_buy_quote": 58107.3878 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 54260.77, "close_time": 1772708399999, "quote_volume": 92567.7018, "trades": 227, "taker_buy_base": 26709.73, "taker_buy_quote": 45586.1399 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.69, "volume": 63689.99, "close_time": 1772711999999, "quote_volume": 108722.5496, "trades": 344, "taker_buy_base": 30820.17, "taker_buy_quote": 52664.6948 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 164987.84, "close_time": 1772715599999, "quote_volume": 280566.1624, "trades": 823, "taker_buy_base": 85929.59, "taker_buy_quote": 146170.0513 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 148403.12, "close_time": 1772719199999, "quote_volume": 252325.2816, "trades": 964, "taker_buy_base": 78970.54, "taker_buy_quote": 134312.6944 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 59840.98, "close_time": 1772722799999, "quote_volume": 102385.579, "trades": 309, "taker_buy_base": 32472.0, "taker_buy_quote": 55605.6627 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.72, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 137310.97, "close_time": 1772726399999, "quote_volume": 232856.591, "trades": 783, "taker_buy_base": 55211.4, "taker_buy_quote": 93647.3962 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 169219.18, "close_time": 1772729999999, "quote_volume": 282294.3471, "trades": 711, "taker_buy_base": 65704.88, "taker_buy_quote": 109690.9052 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.65, "volume": 49237.02, "close_time": 1772733599999, "quote_volume": 81807.7727, "trades": 256, "taker_buy_base": 21575.11, "taker_buy_quote": 35894.1712 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 36262.07, "close_time": 1772737199999, "quote_volume": 60107.4315, "trades": 229, "taker_buy_base": 18854.29, "taker_buy_quote": 31303.5852 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.66, "volume": 81710.5, "close_time": 1772740799999, "quote_volume": 136650.9072, "trades": 561, "taker_buy_base": 43095.62, "taker_buy_quote": 72082.3423 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 102339.56, "close_time": 1772744399999, "quote_volume": 171767.1757, "trades": 443, "taker_buy_base": 57479.75, "taker_buy_quote": 96463.5359 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 68752.61, "close_time": 1772747999999, "quote_volume": 115501.2593, "trades": 410, "taker_buy_base": 33879.23, "taker_buy_quote": 56922.0116 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 34400.5, "close_time": 1772751599999, "quote_volume": 57582.5746, "trades": 225, "taker_buy_base": 23458.51, "taker_buy_quote": 39309.5199 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 8297.37, "close_time": 1772755199999, "quote_volume": 13852.8398, "trades": 38, "taker_buy_base": 780.57, "taker_buy_quote": 1307.0276 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 33938.17, "close_time": 1772758799999, "quote_volume": 56709.133, "trades": 106, "taker_buy_base": 15393.26, "taker_buy_quote": 25739.7243 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 188320.34, "close_time": 1772762399999, "quote_volume": 318581.3833, "trades": 783, "taker_buy_base": 129153.42, "taker_buy_quote": 218712.4278 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 65757.15, "close_time": 1772765999999, "quote_volume": 111157.7264, "trades": 371, "taker_buy_base": 25367.46, "taker_buy_quote": 42912.0223 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 21897.98, "close_time": 1772769599999, "quote_volume": 37226.8579, "trades": 170, "taker_buy_base": 10754.63, "taker_buy_quote": 18295.3373 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 42824.7, "close_time": 1772773199999, "quote_volume": 72573.7007, "trades": 549, "taker_buy_base": 12412.32, "taker_buy_quote": 21051.4848 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 24811.82, "close_time": 1772776799999, "quote_volume": 41913.6988, "trades": 257, "taker_buy_base": 14251.26, "taker_buy_quote": 24085.549 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 13489.22, "close_time": 1772780399999, "quote_volume": 22939.1305, "trades": 66, "taker_buy_base": 6849.61, "taker_buy_quote": 11664.0396 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 50522.81, "close_time": 1772783999999, "quote_volume": 86683.3043, "trades": 225, "taker_buy_base": 33475.96, "taker_buy_quote": 57499.5233 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 22217.91, "close_time": 1772787599999, "quote_volume": 38196.3418, "trades": 168, "taker_buy_base": 6895.54, "taker_buy_quote": 11861.0363 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 69417.88, "close_time": 1772791199999, "quote_volume": 118052.2948, "trades": 257, "taker_buy_base": 30820.88, "taker_buy_quote": 52401.3952 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 37410.56, "close_time": 1772794799999, "quote_volume": 63839.9277, "trades": 252, "taker_buy_base": 15223.7, "taker_buy_quote": 26054.0715 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 106048.97, "close_time": 1772798399999, "quote_volume": 179032.8375, "trades": 309, "taker_buy_base": 56064.5, "taker_buy_quote": 94730.4098 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 99424.85, "close_time": 1772801999999, "quote_volume": 166366.8547, "trades": 395, "taker_buy_base": 42530.15, "taker_buy_quote": 71236.6589 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.67, "volume": 168458.02, "close_time": 1772805599999, "quote_volume": 283330.0264, "trades": 925, "taker_buy_base": 79851.54, "taker_buy_quote": 134399.0741 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.66, "high": 1.67, "low": 1.63, "close": 1.64, "volume": 258772.26, "close_time": 1772809199999, "quote_volume": 427856.6244, "trades": 1587, "taker_buy_base": 126953.0, "taker_buy_quote": 210030.808 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 138631.3, "close_time": 1772812799999, "quote_volume": 227819.0314, "trades": 910, "taker_buy_base": 63494.48, "taker_buy_quote": 104350.982 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.63, "volume": 141025.78, "close_time": 1772816399999, "quote_volume": 230461.1485, "trades": 834, "taker_buy_base": 65398.37, "taker_buy_quote": 106934.9426 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.62, "high": 1.64, "low": 1.6, "close": 1.62, "volume": 87612.73, "close_time": 1772819999999, "quote_volume": 141906.2407, "trades": 422, "taker_buy_base": 39489.35, "taker_buy_quote": 64014.4156 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.61, "high": 1.64, "low": 1.61, "close": 1.64, "volume": 39484.86, "close_time": 1772823599999, "quote_volume": 64333.0295, "trades": 240, "taker_buy_base": 23021.14, "taker_buy_quote": 37515.7296 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 56962.63, "close_time": 1772827199999, "quote_volume": 93179.2065, "trades": 330, "taker_buy_base": 27443.22, "taker_buy_quote": 44882.4037 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.62, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 20313.77, "close_time": 1772830799999, "quote_volume": 32917.9249, "trades": 137, "taker_buy_base": 9905.99, "taker_buy_quote": 16058.7117 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 15951.51, "close_time": 1772834399999, "quote_volume": 25999.6971, "trades": 96, "taker_buy_base": 11653.94, "taker_buy_quote": 18995.9222 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 4021.15, "close_time": 1772837999999, "quote_volume": 6593.9621, "trades": 28, "taker_buy_base": 3948.76, "taker_buy_quote": 6475.9664 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 28840.7, "close_time": 1772841599999, "quote_volume": 47014.7517, "trades": 142, "taker_buy_base": 9784.44, "taker_buy_quote": 15954.3248 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 33809.53, "close_time": 1772845199999, "quote_volume": 55172.0718, "trades": 258, "taker_buy_base": 13845.23, "taker_buy_quote": 22639.621 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 14086.99, "close_time": 1772848799999, "quote_volume": 22902.6003, "trades": 70, "taker_buy_base": 1017.56, "taker_buy_quote": 1658.6228 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 18203.71, "close_time": 1772852399999, "quote_volume": 29512.4579, "trades": 119, "taker_buy_base": 2244.77, "taker_buy_quote": 3658.9751 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 31759.3, "close_time": 1772855999999, "quote_volume": 51644.4902, "trades": 191, "taker_buy_base": 18294.28, "taker_buy_quote": 29750.7116 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.62, "high": 1.63, "low": 1.6, "close": 1.63, "volume": 34606.41, "close_time": 1772859599999, "quote_volume": 55864.9973, "trades": 442, "taker_buy_base": 14293.27, "taker_buy_quote": 23093.5097 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 1296.95, "close_time": 1772863199999, "quote_volume": 2106.9511, "trades": 22, "taker_buy_base": 589.21, "taker_buy_quote": 960.4123 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.62, "high": 1.62, "low": 1.6, "close": 1.6, "volume": 20251.78, "close_time": 1772866799999, "quote_volume": 32666.2146, "trades": 116, "taker_buy_base": 12111.42, "taker_buy_quote": 19558.6076 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 52914.54, "close_time": 1772870399999, "quote_volume": 84357.6777, "trades": 226, "taker_buy_base": 9869.83, "taker_buy_quote": 15750.1108 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.6, "high": 1.62, "low": 1.6, "close": 1.6, "volume": 29528.47, "close_time": 1772873999999, "quote_volume": 47531.8208, "trades": 193, "taker_buy_base": 16560.34, "taker_buy_quote": 26663.1419 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.6, "high": 1.62, "low": 1.6, "close": 1.62, "volume": 23972.02, "close_time": 1772877599999, "quote_volume": 38589.6995, "trades": 126, "taker_buy_base": 15572.53, "taker_buy_quote": 25073.4096 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.62, "high": 1.62, "low": 1.61, "close": 1.61, "volume": 3279.65, "close_time": 1772881199999, "quote_volume": 5287.9086, "trades": 46, "taker_buy_base": 767.21, "taker_buy_quote": 1242.8802 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.61, "high": 1.62, "low": 1.6, "close": 1.6, "volume": 38640.1, "close_time": 1772884799999, "quote_volume": 62193.2633, "trades": 218, "taker_buy_base": 14278.39, "taker_buy_quote": 22999.3129 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 27424.27, "close_time": 1772888399999, "quote_volume": 43893.4563, "trades": 133, "taker_buy_base": 8962.14, "taker_buy_quote": 14356.0483 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 90178.9, "close_time": 1772891999999, "quote_volume": 144292.2749, "trades": 329, "taker_buy_base": 47806.57, "taker_buy_quote": 76537.7642 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.6, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 100112.13, "close_time": 1772895599999, "quote_volume": 158771.3951, "trades": 465, "taker_buy_base": 49105.54, "taker_buy_quote": 78025.6147 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.59, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 69186.8, "close_time": 1772899199999, "quote_volume": 109402.2481, "trades": 246, "taker_buy_base": 31469.06, "taker_buy_quote": 49810.1055 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 5094.67, "close_time": 1772902799999, "quote_volume": 8096.6377, "trades": 51, "taker_buy_base": 4705.91, "taker_buy_quote": 7482.3969 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 48265.18, "close_time": 1772906399999, "quote_volume": 76756.6178, "trades": 214, "taker_buy_base": 20266.58, "taker_buy_quote": 32239.4378 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.58, "volume": 30202.45, "close_time": 1772909999999, "quote_volume": 47754.9476, "trades": 96, "taker_buy_base": 10943.46, "taker_buy_quote": 17325.7434 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.58, "high": 1.59, "low": 1.55, "close": 1.56, "volume": 38994.43, "close_time": 1772913599999, "quote_volume": 60999.3223, "trades": 181, "taker_buy_base": 16529.38, "taker_buy_quote": 25804.0464 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.56, "high": 1.57, "low": 1.56, "close": 1.57, "volume": 32647.55, "close_time": 1772917199999, "quote_volume": 51009.2047, "trades": 111, "taker_buy_base": 19585.9, "taker_buy_quote": 30633.0307 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.57, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 47234.04, "close_time": 1772920799999, "quote_volume": 73686.4842, "trades": 156, "taker_buy_base": 20915.83, "taker_buy_quote": 32630.7608 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.57, "high": 1.57, "low": 1.54, "close": 1.54, "volume": 113944.2, "close_time": 1772924399999, "quote_volume": 176953.9012, "trades": 479, "taker_buy_base": 56282.57, "taker_buy_quote": 87432.9174 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.55, "high": 1.56, "low": 1.54, "close": 1.56, "volume": 36625.87, "close_time": 1772927999999, "quote_volume": 56902.9467, "trades": 342, "taker_buy_base": 23969.73, "taker_buy_quote": 37289.7766 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.55, "high": 1.56, "low": 1.55, "close": 1.55, "volume": 73932.52, "close_time": 1772931599999, "quote_volume": 114642.7594, "trades": 296, "taker_buy_base": 40411.75, "taker_buy_quote": 62685.5659 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.55, "high": 1.56, "low": 1.54, "close": 1.56, "volume": 38070.34, "close_time": 1772935199999, "quote_volume": 59084.3956, "trades": 108, "taker_buy_base": 17102.43, "taker_buy_quote": 26585.5901 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.56, "high": 1.56, "low": 1.54, "close": 1.54, "volume": 81704.23, "close_time": 1772938799999, "quote_volume": 126356.0793, "trades": 399, "taker_buy_base": 41349.16, "taker_buy_quote": 64028.2117 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.54, "volume": 40512.79, "close_time": 1772942399999, "quote_volume": 62368.2379, "trades": 157, "taker_buy_base": 26510.15, "taker_buy_quote": 40825.631 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.54, "high": 1.55, "low": 1.53, "close": 1.54, "volume": 58262.62, "close_time": 1772945999999, "quote_volume": 89630.4729, "trades": 263, "taker_buy_base": 25606.95, "taker_buy_quote": 39410.2129 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.55, "volume": 54803.68, "close_time": 1772949599999, "quote_volume": 84691.0584, "trades": 215, "taker_buy_base": 38430.62, "taker_buy_quote": 59455.0896 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.54, "high": 1.56, "low": 1.54, "close": 1.55, "volume": 77034.43, "close_time": 1772953199999, "quote_volume": 119363.0114, "trades": 318, "taker_buy_base": 35831.75, "taker_buy_quote": 55572.6182 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.56, "volume": 42182.39, "close_time": 1772956799999, "quote_volume": 65741.4905, "trades": 190, "taker_buy_base": 24149.64, "taker_buy_quote": 37673.4384 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.56, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 16617.34, "close_time": 1772960399999, "quote_volume": 25900.1401, "trades": 132, "taker_buy_base": 9910.85, "taker_buy_quote": 15476.6039 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.56, "high": 1.58, "low": 1.56, "close": 1.58, "volume": 34017.64, "close_time": 1772963999999, "quote_volume": 53206.1192, "trades": 149, "taker_buy_base": 17304.56, "taker_buy_quote": 27100.9426 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.58, "high": 1.6, "low": 1.57, "close": 1.58, "volume": 89187.79, "close_time": 1772967599999, "quote_volume": 141644.4744, "trades": 510, "taker_buy_base": 51519.15, "taker_buy_quote": 81836.6342 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.59, "high": 1.6, "low": 1.57, "close": 1.59, "volume": 91038.97, "close_time": 1772971199999, "quote_volume": 144072.5915, "trades": 484, "taker_buy_base": 50436.57, "taker_buy_quote": 79897.7414 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.59, "high": 1.61, "low": 1.57, "close": 1.6, "volume": 80782.12, "close_time": 1772974799999, "quote_volume": 128148.6549, "trades": 470, "taker_buy_base": 42173.13, "taker_buy_quote": 66896.97 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.6, "high": 1.6, "low": 1.56, "close": 1.58, "volume": 83019.45, "close_time": 1772978399999, "quote_volume": 130925.1002, "trades": 361, "taker_buy_base": 33491.53, "taker_buy_quote": 52770.2673 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.57, "high": 1.59, "low": 1.56, "close": 1.58, "volume": 68173.12, "close_time": 1772981999999, "quote_volume": 107342.7607, "trades": 310, "taker_buy_base": 33486.73, "taker_buy_quote": 52761.5311 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.58, "high": 1.58, "low": 1.56, "close": 1.57, "volume": 60988.55, "close_time": 1772985599999, "quote_volume": 95374.831, "trades": 454, "taker_buy_base": 34531.73, "taker_buy_quote": 54056.3725 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.56, "high": 1.57, "low": 1.55, "close": 1.55, "volume": 21627.35, "close_time": 1772989199999, "quote_volume": 33716.9001, "trades": 120, "taker_buy_base": 4035.58, "taker_buy_quote": 6296.2989 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.55, "high": 1.57, "low": 1.55, "close": 1.57, "volume": 34856.32, "close_time": 1772992799999, "quote_volume": 54387.3017, "trades": 153, "taker_buy_base": 19226.72, "taker_buy_quote": 30010.1069 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.57, "high": 1.57, "low": 1.55, "close": 1.57, "volume": 37112.0, "close_time": 1772996399999, "quote_volume": 57900.7417, "trades": 318, "taker_buy_base": 14704.98, "taker_buy_quote": 22953.9587 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.56, "high": 1.6, "low": 1.56, "close": 1.59, "volume": 96732.58, "close_time": 1772999999999, "quote_volume": 153260.9697, "trades": 385, "taker_buy_base": 56130.82, "taker_buy_quote": 88882.2152 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.59, "volume": 40209.97, "close_time": 1773003599999, "quote_volume": 64106.7827, "trades": 244, "taker_buy_base": 18708.35, "taker_buy_quote": 29823.5933 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.59, "high": 1.59, "low": 1.58, "close": 1.58, "volume": 15744.1, "close_time": 1773007199999, "quote_volume": 24921.2275, "trades": 89, "taker_buy_base": 418.96, "taker_buy_quote": 666.1464 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.59, "high": 1.59, "low": 1.55, "close": 1.57, "volume": 230216.3, "close_time": 1773010799999, "quote_volume": 360646.33, "trades": 963, "taker_buy_base": 112466.67, "taker_buy_quote": 176258.7773 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.58, "high": 1.58, "low": 1.56, "close": 1.57, "volume": 71411.53, "close_time": 1773014399999, "quote_volume": 112342.1379, "trades": 229, "taker_buy_base": 29224.35, "taker_buy_quote": 46072.6283 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.6, "low": 1.56, "close": 1.58, "volume": 108102.92, "close_time": 1773017999999, "quote_volume": 170577.3891, "trades": 617, "taker_buy_base": 56531.52, "taker_buy_quote": 89212.5523 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.58, "high": 1.6, "low": 1.57, "close": 1.59, "volume": 95051.3, "close_time": 1773021599999, "quote_volume": 150686.0181, "trades": 363, "taker_buy_base": 52918.96, "taker_buy_quote": 83917.0164 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.58, "high": 1.6, "low": 1.57, "close": 1.58, "volume": 100175.58, "close_time": 1773025199999, "quote_volume": 158508.9327, "trades": 510, "taker_buy_base": 47611.25, "taker_buy_quote": 75323.2131 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.58, "high": 1.62, "low": 1.58, "close": 1.59, "volume": 223589.94, "close_time": 1773028799999, "quote_volume": 357414.1834, "trades": 888, "taker_buy_base": 115564.71, "taker_buy_quote": 184848.3087 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 41076.36, "close_time": 1773032399999, "quote_volume": 65668.199, "trades": 257, "taker_buy_base": 24414.38, "taker_buy_quote": 39027.5051 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.6, "high": 1.64, "low": 1.6, "close": 1.63, "volume": 98483.66, "close_time": 1773035999999, "quote_volume": 159839.8996, "trades": 326, "taker_buy_base": 59193.44, "taker_buy_quote": 96082.7788 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.63, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 126352.19, "close_time": 1773039599999, "quote_volume": 204270.8337, "trades": 397, "taker_buy_base": 56548.54, "taker_buy_quote": 91482.444 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.6, "high": 1.61, "low": 1.58, "close": 1.61, "volume": 124810.45, "close_time": 1773043199999, "quote_volume": 198988.6233, "trades": 542, "taker_buy_base": 65603.91, "taker_buy_quote": 104635.7559 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.61, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 100658.83, "close_time": 1773046799999, "quote_volume": 161146.117, "trades": 529, "taker_buy_base": 46505.04, "taker_buy_quote": 74504.8233 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.59, "volume": 212486.6, "close_time": 1773050399999, "quote_volume": 338148.5979, "trades": 1344, "taker_buy_base": 103101.62, "taker_buy_quote": 164087.6707 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.59, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 58258.82, "close_time": 1773053999999, "quote_volume": 92080.5681, "trades": 213, "taker_buy_base": 23784.02, "taker_buy_quote": 37676.6384 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.58, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 53293.94, "close_time": 1773057599999, "quote_volume": 84731.998, "trades": 195, "taker_buy_base": 25190.26, "taker_buy_quote": 40065.8827 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 24059.79, "close_time": 1773061199999, "quote_volume": 38507.2033, "trades": 129, "taker_buy_base": 12678.97, "taker_buy_quote": 20310.2405 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.6, "high": 1.64, "low": 1.59, "close": 1.63, "volume": 251034.29, "close_time": 1773064799999, "quote_volume": 408123.7232, "trades": 816, "taker_buy_base": 129797.3, "taker_buy_quote": 210902.557 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.59, "volume": 285469.85, "close_time": 1773068399999, "quote_volume": 458676.9253, "trades": 799, "taker_buy_base": 106701.83, "taker_buy_quote": 171596.6901 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 135512.53, "close_time": 1773071999999, "quote_volume": 216646.2756, "trades": 787, "taker_buy_base": 79245.71, "taker_buy_quote": 126841.4086 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 83553.09, "close_time": 1773075599999, "quote_volume": 133667.5661, "trades": 436, "taker_buy_base": 41739.49, "taker_buy_quote": 66797.6736 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 100664.32, "close_time": 1773079199999, "quote_volume": 161091.1896, "trades": 520, "taker_buy_base": 53245.81, "taker_buy_quote": 85227.5923 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.6, "high": 1.62, "low": 1.59, "close": 1.61, "volume": 81591.12, "close_time": 1773082799999, "quote_volume": 130769.5021, "trades": 267, "taker_buy_base": 47431.69, "taker_buy_quote": 76057.88 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.61, "volume": 94827.79, "close_time": 1773086399999, "quote_volume": 152633.8955, "trades": 491, "taker_buy_base": 45061.98, "taker_buy_quote": 72653.2376 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.61, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 16683.83, "close_time": 1773089999999, "quote_volume": 26857.2218, "trades": 67, "taker_buy_base": 11598.77, "taker_buy_quote": 18674.0197 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.61, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 27922.31, "close_time": 1773093599999, "quote_volume": 44905.1294, "trades": 134, "taker_buy_base": 16764.23, "taker_buy_quote": 26990.4103 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.61, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 40467.52, "close_time": 1773097199999, "quote_volume": 64742.3849, "trades": 81, "taker_buy_base": 5991.38, "taker_buy_quote": 9632.4471 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.59, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 12409.7, "close_time": 1773100799999, "quote_volume": 19845.5617, "trades": 94, "taker_buy_base": 11413.87, "taker_buy_quote": 18262.192 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 38631.77, "close_time": 1773104399999, "quote_volume": 61671.2049, "trades": 165, "taker_buy_base": 20526.27, "taker_buy_quote": 32795.2833 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.6, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 48175.46, "close_time": 1773107999999, "quote_volume": 76773.3463, "trades": 171, "taker_buy_base": 29537.81, "taker_buy_quote": 47067.8562 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.6, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 69695.03, "close_time": 1773111599999, "quote_volume": 111918.0528, "trades": 335, "taker_buy_base": 45967.03, "taker_buy_quote": 73864.4209 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.6, "high": 1.61, "low": 1.58, "close": 1.59, "volume": 48962.19, "close_time": 1773115199999, "quote_volume": 78171.4388, "trades": 223, "taker_buy_base": 21498.79, "taker_buy_quote": 34337.4275 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 52521.27, "close_time": 1773118799999, "quote_volume": 83632.038, "trades": 165, "taker_buy_base": 32839.21, "taker_buy_quote": 52318.6218 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.61, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 35616.14, "close_time": 1773122399999, "quote_volume": 56834.8168, "trades": 178, "taker_buy_base": 10473.94, "taker_buy_quote": 16723.4108 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 48118.96, "close_time": 1773125999999, "quote_volume": 76544.1303, "trades": 149, "taker_buy_base": 31434.46, "taker_buy_quote": 50023.9624 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 35923.48, "close_time": 1773129599999, "quote_volume": 57581.9145, "trades": 140, "taker_buy_base": 21206.05, "taker_buy_quote": 34034.1208 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.6, "high": 1.62, "low": 1.6, "close": 1.62, "volume": 54079.52, "close_time": 1773133199999, "quote_volume": 87246.4161, "trades": 459, "taker_buy_base": 29268.59, "taker_buy_quote": 47258.1345 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.61, "high": 1.64, "low": 1.61, "close": 1.64, "volume": 44233.49, "close_time": 1773136799999, "quote_volume": 72215.5196, "trades": 200, "taker_buy_base": 33175.14, "taker_buy_quote": 54130.0646 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 71703.06, "close_time": 1773140399999, "quote_volume": 116858.7154, "trades": 289, "taker_buy_base": 31794.91, "taker_buy_quote": 51826.4512 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 45072.36, "close_time": 1773143999999, "quote_volume": 73419.1553, "trades": 162, "taker_buy_base": 20334.32, "taker_buy_quote": 33144.9416 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 54815.02, "close_time": 1773147599999, "quote_volume": 89156.5461, "trades": 328, "taker_buy_base": 30287.1, "taker_buy_quote": 49338.6653 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 128269.09, "close_time": 1773151199999, "quote_volume": 208692.4091, "trades": 638, "taker_buy_base": 70058.7, "taker_buy_quote": 114030.6256 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.62, "high": 1.66, "low": 1.6, "close": 1.66, "volume": 182136.74, "close_time": 1773154799999, "quote_volume": 295895.4398, "trades": 887, "taker_buy_base": 84791.92, "taker_buy_quote": 137981.7609 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.65, "high": 1.7, "low": 1.63, "close": 1.68, "volume": 342476.66, "close_time": 1773158399999, "quote_volume": 569010.4744, "trades": 2144, "taker_buy_base": 193637.5, "taker_buy_quote": 322013.0646 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 46748.84, "close_time": 1773161999999, "quote_volume": 78362.2389, "trades": 290, "taker_buy_base": 19651.33, "taker_buy_quote": 32974.4731 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 71152.97, "close_time": 1773165599999, "quote_volume": 119243.3227, "trades": 655, "taker_buy_base": 31690.15, "taker_buy_quote": 53088.4581 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.68, "high": 1.69, "low": 1.63, "close": 1.64, "volume": 166318.55, "close_time": 1773169199999, "quote_volume": 276028.8661, "trades": 883, "taker_buy_base": 57845.08, "taker_buy_quote": 96067.0851 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.65, "volume": 84365.11, "close_time": 1773172799999, "quote_volume": 137928.1985, "trades": 346, "taker_buy_base": 45689.11, "taker_buy_quote": 74724.0703 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 70140.41, "close_time": 1773176399999, "quote_volume": 116390.6397, "trades": 347, "taker_buy_base": 28827.29, "taker_buy_quote": 47848.0899 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.66, "high": 1.67, "low": 1.64, "close": 1.65, "volume": 39973.53, "close_time": 1773179999999, "quote_volume": 66280.0455, "trades": 167, "taker_buy_base": 15729.66, "taker_buy_quote": 26135.1672 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 27793.27, "close_time": 1773183599999, "quote_volume": 45849.9974, "trades": 137, "taker_buy_base": 12382.99, "taker_buy_quote": 20434.1747 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 38070.29, "close_time": 1773187199999, "quote_volume": 62791.2959, "trades": 230, "taker_buy_base": 17694.14, "taker_buy_quote": 29197.8651 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 91038.77, "close_time": 1773190799999, "quote_volume": 149338.1912, "trades": 565, "taker_buy_base": 40921.98, "taker_buy_quote": 67148.6556 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 36306.74, "close_time": 1773194399999, "quote_volume": 59521.884, "trades": 154, "taker_buy_base": 18587.08, "taker_buy_quote": 30515.5834 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 47742.77, "close_time": 1773197999999, "quote_volume": 77811.7619, "trades": 315, "taker_buy_base": 23269.01, "taker_buy_quote": 37934.5764 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 60507.63, "close_time": 1773201599999, "quote_volume": 98669.8838, "trades": 271, "taker_buy_base": 28488.35, "taker_buy_quote": 46479.2574 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 77282.65, "close_time": 1773205199999, "quote_volume": 126553.1627, "trades": 376, "taker_buy_base": 45067.35, "taker_buy_quote": 73832.2896 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 64290.96, "close_time": 1773208799999, "quote_volume": 104726.267, "trades": 229, "taker_buy_base": 23413.22, "taker_buy_quote": 38147.9438 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.63, "high": 1.66, "low": 1.62, "close": 1.65, "volume": 21328.93, "close_time": 1773212399999, "quote_volume": 34937.338, "trades": 101, "taker_buy_base": 14492.59, "taker_buy_quote": 23802.5867 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.65, "high": 1.66, "low": 1.65, "close": 1.66, "volume": 72046.4, "close_time": 1773215999999, "quote_volume": 119234.2773, "trades": 228, "taker_buy_base": 38955.39, "taker_buy_quote": 64495.4697 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 115681.68, "close_time": 1773219599999, "quote_volume": 192335.5776, "trades": 630, "taker_buy_base": 46599.47, "taker_buy_quote": 77591.2786 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 102208.1, "close_time": 1773223199999, "quote_volume": 170520.7732, "trades": 435, "taker_buy_base": 44866.53, "taker_buy_quote": 74910.1291 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 24353.77, "close_time": 1773226799999, "quote_volume": 40659.4888, "trades": 108, "taker_buy_base": 14066.64, "taker_buy_quote": 23505.5869 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 77748.13, "close_time": 1773230399999, "quote_volume": 130045.2012, "trades": 419, "taker_buy_base": 39877.1, "taker_buy_quote": 66756.265 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 136345.02, "close_time": 1773233999999, "quote_volume": 230449.8733, "trades": 526, "taker_buy_base": 61800.51, "taker_buy_quote": 104500.4951 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.7, "high": 1.72, "low": 1.68, "close": 1.68, "volume": 113290.0, "close_time": 1773237599999, "quote_volume": 192832.0752, "trades": 590, "taker_buy_base": 65092.04, "taker_buy_quote": 110962.9889 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 195230.41, "close_time": 1773241199999, "quote_volume": 331801.0089, "trades": 857, "taker_buy_base": 102941.5, "taker_buy_quote": 174954.5563 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.69, "high": 1.71, "low": 1.67, "close": 1.69, "volume": 168879.1, "close_time": 1773244799999, "quote_volume": 285518.8696, "trades": 646, "taker_buy_base": 93912.76, "taker_buy_quote": 158660.133 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.7, "high": 1.77, "low": 1.69, "close": 1.73, "volume": 331303.11, "close_time": 1773248399999, "quote_volume": 572538.223, "trades": 1739, "taker_buy_base": 189634.45, "taker_buy_quote": 327747.4468 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.73, "high": 1.78, "low": 1.73, "close": 1.76, "volume": 171816.13, "close_time": 1773251999999, "quote_volume": 301855.4987, "trades": 868, "taker_buy_base": 92476.24, "taker_buy_quote": 162352.4269 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.76, "high": 1.8, "low": 1.75, "close": 1.79, "volume": 195319.87, "close_time": 1773255599999, "quote_volume": 347455.0536, "trades": 1054, "taker_buy_base": 102746.93, "taker_buy_quote": 182828.626 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.78, "high": 1.82, "low": 1.78, "close": 1.79, "volume": 307993.47, "close_time": 1773259199999, "quote_volume": 553570.8171, "trades": 1500, "taker_buy_base": 151895.98, "taker_buy_quote": 273035.8054 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.79, "volume": 145302.77, "close_time": 1773262799999, "quote_volume": 260433.1604, "trades": 733, "taker_buy_base": 63080.47, "taker_buy_quote": 113104.2148 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.79, "volume": 52592.13, "close_time": 1773266399999, "quote_volume": 93497.6139, "trades": 191, "taker_buy_base": 24063.38, "taker_buy_quote": 42833.716 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.79, "high": 1.84, "low": 1.79, "close": 1.83, "volume": 276283.65, "close_time": 1773269999999, "quote_volume": 501468.5776, "trades": 1289, "taker_buy_base": 154562.1, "taker_buy_quote": 280676.7438 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.83, "high": 1.84, "low": 1.78, "close": 1.8, "volume": 309513.99, "close_time": 1773273599999, "quote_volume": 558367.6956, "trades": 1479, "taker_buy_base": 144839.47, "taker_buy_quote": 261140.23 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.8, "volume": 181016.95, "close_time": 1773277199999, "quote_volume": 325569.3132, "trades": 978, "taker_buy_base": 85216.3, "taker_buy_quote": 153429.423 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.81, "high": 1.82, "low": 1.78, "close": 1.8, "volume": 152018.57, "close_time": 1773280799999, "quote_volume": 272857.8525, "trades": 598, "taker_buy_base": 76197.82, "taker_buy_quote": 136871.1467 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.81, "high": 1.84, "low": 1.79, "close": 1.8, "volume": 411628.15, "close_time": 1773284399999, "quote_volume": 748394.4892, "trades": 2044, "taker_buy_base": 202135.15, "taker_buy_quote": 368006.4448 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.8, "high": 1.81, "low": 1.77, "close": 1.77, "volume": 153028.2, "close_time": 1773287999999, "quote_volume": 274621.366, "trades": 799, "taker_buy_base": 64189.76, "taker_buy_quote": 115337.4213 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 101010.07, "close_time": 1773291599999, "quote_volume": 179427.083, "trades": 588, "taker_buy_base": 57569.23, "taker_buy_quote": 102251.0475 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.75, "volume": 111652.67, "close_time": 1773295199999, "quote_volume": 196203.9898, "trades": 583, "taker_buy_base": 36578.57, "taker_buy_quote": 64388.3042 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.75, "volume": 30275.96, "close_time": 1773298799999, "quote_volume": 53250.3822, "trades": 160, "taker_buy_base": 21585.31, "taker_buy_quote": 37990.4335 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.75, "high": 1.78, "low": 1.75, "close": 1.78, "volume": 114955.22, "close_time": 1773302399999, "quote_volume": 202693.5463, "trades": 780, "taker_buy_base": 64341.64, "taker_buy_quote": 113551.7871 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.77, "high": 1.78, "low": 1.75, "close": 1.77, "volume": 109814.34, "close_time": 1773305999999, "quote_volume": 194461.2935, "trades": 648, "taker_buy_base": 50494.47, "taker_buy_quote": 89501.4358 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.78, "volume": 67302.09, "close_time": 1773309599999, "quote_volume": 119265.9695, "trades": 390, "taker_buy_base": 35408.23, "taker_buy_quote": 62810.0442 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.78, "volume": 59067.9, "close_time": 1773313199999, "quote_volume": 105315.9828, "trades": 421, "taker_buy_base": 29085.98, "taker_buy_quote": 51868.0539 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.79, "high": 1.8, "low": 1.76, "close": 1.77, "volume": 82897.95, "close_time": 1773316799999, "quote_volume": 147183.9747, "trades": 384, "taker_buy_base": 28896.06, "taker_buy_quote": 51509.7045 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.76, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 147287.32, "close_time": 1773320399999, "quote_volume": 261847.3493, "trades": 520, "taker_buy_base": 89733.67, "taker_buy_quote": 159522.608 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 93576.86, "close_time": 1773323999999, "quote_volume": 165876.5564, "trades": 631, "taker_buy_base": 47775.66, "taker_buy_quote": 84674.3263 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.77, "high": 1.78, "low": 1.75, "close": 1.77, "volume": 166539.07, "close_time": 1773327599999, "quote_volume": 293829.4534, "trades": 810, "taker_buy_base": 82181.11, "taker_buy_quote": 145201.4266 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.77, "high": 1.8, "low": 1.76, "close": 1.78, "volume": 123916.93, "close_time": 1773331199999, "quote_volume": 220388.3014, "trades": 566, "taker_buy_base": 69927.45, "taker_buy_quote": 124475.2177 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.77, "volume": 46993.67, "close_time": 1773334799999, "quote_volume": 83928.8919, "trades": 312, "taker_buy_base": 19604.91, "taker_buy_quote": 35052.4105 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.78, "high": 1.79, "low": 1.77, "close": 1.79, "volume": 129960.88, "close_time": 1773338399999, "quote_volume": 231412.0459, "trades": 746, "taker_buy_base": 75032.11, "taker_buy_quote": 133644.6548 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.8, "volume": 77669.46, "close_time": 1773341999999, "quote_volume": 138827.6301, "trades": 311, "taker_buy_base": 37011.02, "taker_buy_quote": 66183.1425 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.79, "high": 1.83, "low": 1.79, "close": 1.83, "volume": 130533.4, "close_time": 1773345599999, "quote_volume": 236891.9939, "trades": 556, "taker_buy_base": 66293.68, "taker_buy_quote": 120337.3792 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.85, "low": 1.81, "close": 1.83, "volume": 90812.6, "close_time": 1773349199999, "quote_volume": 165751.1423, "trades": 339, "taker_buy_base": 57251.84, "taker_buy_quote": 104489.7134 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.83, "high": 1.87, "low": 1.82, "close": 1.85, "volume": 126499.41, "close_time": 1773352799999, "quote_volume": 233396.3138, "trades": 729, "taker_buy_base": 58793.02, "taker_buy_quote": 108559.0078 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.88, "volume": 80312.68, "close_time": 1773356399999, "quote_volume": 149405.2205, "trades": 562, "taker_buy_base": 42838.76, "taker_buy_quote": 79781.552 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 183498.96, "close_time": 1773359999999, "quote_volume": 348185.5618, "trades": 1019, "taker_buy_base": 95874.63, "taker_buy_quote": 182082.7363 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.95, "low": 1.87, "close": 1.9, "volume": 197644.66, "close_time": 1773363599999, "quote_volume": 375865.5249, "trades": 1211, "taker_buy_base": 94555.47, "taker_buy_quote": 179723.6611 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 76260.61, "close_time": 1773367199999, "quote_volume": 144213.9228, "trades": 448, "taker_buy_base": 37328.95, "taker_buy_quote": 70627.9218 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 70845.25, "close_time": 1773370799999, "quote_volume": 132929.424, "trades": 509, "taker_buy_base": 18862.68, "taker_buy_quote": 35342.2088 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.87, "high": 1.91, "low": 1.87, "close": 1.89, "volume": 57625.41, "close_time": 1773374399999, "quote_volume": 109029.4417, "trades": 327, "taker_buy_base": 33687.03, "taker_buy_quote": 63746.0821 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.9, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 130394.91, "close_time": 1773377999999, "quote_volume": 248046.4761, "trades": 886, "taker_buy_base": 87670.14, "taker_buy_quote": 166928.9567 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.91, "high": 1.94, "low": 1.9, "close": 1.92, "volume": 149718.5, "close_time": 1773381599999, "quote_volume": 287577.6955, "trades": 795, "taker_buy_base": 91095.08, "taker_buy_quote": 175182.1646 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.93, "high": 1.95, "low": 1.91, "close": 1.94, "volume": 170268.63, "close_time": 1773385199999, "quote_volume": 328456.156, "trades": 1160, "taker_buy_base": 90400.71, "taker_buy_quote": 174480.6768 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.95, "high": 1.99, "low": 1.94, "close": 1.96, "volume": 367737.85, "close_time": 1773388799999, "quote_volume": 724584.1823, "trades": 2242, "taker_buy_base": 192874.19, "taker_buy_quote": 380316.0168 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.96, "high": 1.97, "low": 1.94, "close": 1.96, "volume": 119259.6, "close_time": 1773392399999, "quote_volume": 232920.3174, "trades": 724, "taker_buy_base": 59883.58, "taker_buy_quote": 116994.4285 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.96, "high": 1.99, "low": 1.94, "close": 1.95, "volume": 249861.78, "close_time": 1773395999999, "quote_volume": 490834.7024, "trades": 1147, "taker_buy_base": 105348.08, "taker_buy_quote": 207268.3714 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.96, "high": 1.97, "low": 1.94, "close": 1.95, "volume": 98544.5, "close_time": 1773399599999, "quote_volume": 192973.832, "trades": 663, "taker_buy_base": 51865.74, "taker_buy_quote": 101679.9332 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.94, "high": 1.95, "low": 1.92, "close": 1.93, "volume": 105921.02, "close_time": 1773403199999, "quote_volume": 205285.5368, "trades": 592, "taker_buy_base": 46798.68, "taker_buy_quote": 90794.7136 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.94, "low": 1.9, "close": 1.92, "volume": 195170.38, "close_time": 1773406799999, "quote_volume": 374204.1017, "trades": 934, "taker_buy_base": 104655.35, "taker_buy_quote": 200854.5531 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.92, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 99308.77, "close_time": 1773410399999, "quote_volume": 191749.8446, "trades": 678, "taker_buy_base": 45376.3, "taker_buy_quote": 87654.9237 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.93, "high": 1.93, "low": 1.85, "close": 1.88, "volume": 272635.37, "close_time": 1773413999999, "quote_volume": 514496.6347, "trades": 1731, "taker_buy_base": 101749.34, "taker_buy_quote": 192230.0907 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.9, "volume": 90050.87, "close_time": 1773417599999, "quote_volume": 169741.3331, "trades": 819, "taker_buy_base": 52084.14, "taker_buy_quote": 98200.0363 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.9, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 67170.21, "close_time": 1773421199999, "quote_volume": 127471.6136, "trades": 337, "taker_buy_base": 39955.79, "taker_buy_quote": 75910.3416 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.9, "high": 1.9, "low": 1.86, "close": 1.86, "volume": 102030.09, "close_time": 1773424799999, "quote_volume": 191137.204, "trades": 689, "taker_buy_base": 48092.48, "taker_buy_quote": 90162.4461 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 29699.24, "close_time": 1773428399999, "quote_volume": 55466.7978, "trades": 148, "taker_buy_base": 13852.49, "taker_buy_quote": 25882.0933 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.87, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 36098.23, "close_time": 1773431999999, "quote_volume": 66857.9866, "trades": 300, "taker_buy_base": 13973.26, "taker_buy_quote": 25912.2645 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.84, "volume": 35886.98, "close_time": 1773435599999, "quote_volume": 66073.8639, "trades": 271, "taker_buy_base": 16149.79, "taker_buy_quote": 29796.5411 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.83, "volume": 77700.85, "close_time": 1773439199999, "quote_volume": 142699.4946, "trades": 422, "taker_buy_base": 38579.37, "taker_buy_quote": 70907.8325 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.83, "high": 1.84, "low": 1.8, "close": 1.83, "volume": 77873.35, "close_time": 1773442799999, "quote_volume": 141369.7372, "trades": 800, "taker_buy_base": 29375.95, "taker_buy_quote": 53394.67 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 13830.14, "close_time": 1773446399999, "quote_volume": 25181.7234, "trades": 77, "taker_buy_base": 1086.86, "taker_buy_quote": 1988.9538 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.83, "high": 1.83, "low": 1.8, "close": 1.8, "volume": 55862.08, "close_time": 1773449999999, "quote_volume": 101454.9692, "trades": 485, "taker_buy_base": 30412.34, "taker_buy_quote": 55261.1102 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.8, "high": 1.84, "low": 1.8, "close": 1.83, "volume": 52685.99, "close_time": 1773453599999, "quote_volume": 96016.6293, "trades": 281, "taker_buy_base": 30454.96, "taker_buy_quote": 55576.9071 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 25685.56, "close_time": 1773457199999, "quote_volume": 47191.0229, "trades": 151, "taker_buy_base": 13780.67, "taker_buy_quote": 25356.4328 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.84, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 44851.04, "close_time": 1773460799999, "quote_volume": 82946.4303, "trades": 221, "taker_buy_base": 31822.82, "taker_buy_quote": 58848.2708 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.84, "volume": 69258.49, "close_time": 1773464399999, "quote_volume": 128547.3633, "trades": 352, "taker_buy_base": 36595.12, "taker_buy_quote": 67977.8993 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.85, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 38215.42, "close_time": 1773467999999, "quote_volume": 70090.8598, "trades": 278, "taker_buy_base": 21847.64, "taker_buy_quote": 40068.8489 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 50826.45, "close_time": 1773471599999, "quote_volume": 92632.5708, "trades": 349, "taker_buy_base": 22385.21, "taker_buy_quote": 40797.9277 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.83, "high": 1.83, "low": 1.8, "close": 1.82, "volume": 86432.67, "close_time": 1773475199999, "quote_volume": 156919.3442, "trades": 382, "taker_buy_base": 27750.68, "taker_buy_quote": 50432.4655 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.81, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 10111.53, "close_time": 1773478799999, "quote_volume": 18350.2897, "trades": 98, "taker_buy_base": 4842.04, "taker_buy_quote": 8812.5128 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.82, "high": 1.82, "low": 1.8, "close": 1.8, "volume": 60774.67, "close_time": 1773482399999, "quote_volume": 110223.5806, "trades": 299, "taker_buy_base": 27493.16, "taker_buy_quote": 49934.7016 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.81, "high": 1.81, "low": 1.8, "close": 1.81, "volume": 24117.34, "close_time": 1773485999999, "quote_volume": 43619.3544, "trades": 157, "taker_buy_base": 20640.98, "taker_buy_quote": 37360.1738 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.81, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 16147.45, "close_time": 1773489599999, "quote_volume": 29324.5261, "trades": 81, "taker_buy_base": 12015.07, "taker_buy_quote": 21815.1774 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.81, "volume": 20580.4, "close_time": 1773493199999, "quote_volume": 37466.0692, "trades": 102, "taker_buy_base": 4679.5, "taker_buy_quote": 8546.8963 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.81, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 68368.9, "close_time": 1773496799999, "quote_volume": 124398.3223, "trades": 362, "taker_buy_base": 27888.03, "taker_buy_quote": 50772.1907 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 41135.29, "close_time": 1773500399999, "quote_volume": 75058.7723, "trades": 296, "taker_buy_base": 22915.78, "taker_buy_quote": 41822.7723 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 44430.9, "close_time": 1773503999999, "quote_volume": 81173.0686, "trades": 250, "taker_buy_base": 29193.69, "taker_buy_quote": 53362.2004 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 25457.48, "close_time": 1773507599999, "quote_volume": 46594.5322, "trades": 177, "taker_buy_base": 7293.18, "taker_buy_quote": 13371.6792 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 13386.86, "close_time": 1773511199999, "quote_volume": 24629.25, "trades": 76, "taker_buy_base": 7958.31, "taker_buy_quote": 14643.2904 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 74662.91, "close_time": 1773514799999, "quote_volume": 136871.8739, "trades": 324, "taker_buy_base": 30592.55, "taker_buy_quote": 56113.7878 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 24041.94, "close_time": 1773518399999, "quote_volume": 43850.8547, "trades": 212, "taker_buy_base": 7645.2, "taker_buy_quote": 13961.6757 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 52869.8, "close_time": 1773521999999, "quote_volume": 96206.5624, "trades": 278, "taker_buy_base": 25432.33, "taker_buy_quote": 46296.8153 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 6366.5, "close_time": 1773525599999, "quote_volume": 11578.448, "trades": 28, "taker_buy_base": 5508.3, "taker_buy_quote": 10025.106 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.81, "high": 1.82, "low": 1.81, "close": 1.82, "volume": 7882.12, "close_time": 1773529199999, "quote_volume": 14309.1439, "trades": 75, "taker_buy_base": 4250.67, "taker_buy_quote": 7736.2194 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.82, "high": 1.84, "low": 1.81, "close": 1.84, "volume": 43953.06, "close_time": 1773532799999, "quote_volume": 80246.4348, "trades": 306, "taker_buy_base": 28535.35, "taker_buy_quote": 52110.2966 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 62500.28, "close_time": 1773536399999, "quote_volume": 114238.1107, "trades": 505, "taker_buy_base": 19769.75, "taker_buy_quote": 36181.4626 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.82, "high": 1.82, "low": 1.8, "close": 1.82, "volume": 114628.43, "close_time": 1773539999999, "quote_volume": 207742.9115, "trades": 406, "taker_buy_base": 48856.63, "taker_buy_quote": 88581.6321 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.82, "high": 1.84, "low": 1.81, "close": 1.83, "volume": 71488.54, "close_time": 1773543599999, "quote_volume": 130318.0189, "trades": 330, "taker_buy_base": 40944.48, "taker_buy_quote": 74718.4258 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.84, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 131472.53, "close_time": 1773547199999, "quote_volume": 240277.0595, "trades": 575, "taker_buy_base": 64240.48, "taker_buy_quote": 117463.5152 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.83, "high": 1.83, "low": 1.8, "close": 1.8, "volume": 40059.28, "close_time": 1773550799999, "quote_volume": 72660.6783, "trades": 183, "taker_buy_base": 22933.26, "taker_buy_quote": 41619.9986 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.79, "volume": 95021.92, "close_time": 1773554399999, "quote_volume": 171217.0134, "trades": 487, "taker_buy_base": 47992.13, "taker_buy_quote": 86574.9419 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.79, "high": 1.8, "low": 1.78, "close": 1.8, "volume": 42171.13, "close_time": 1773557999999, "quote_volume": 75495.0294, "trades": 265, "taker_buy_base": 15486.47, "taker_buy_quote": 27735.4997 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.79, "high": 1.81, "low": 1.78, "close": 1.8, "volume": 72287.68, "close_time": 1773561599999, "quote_volume": 129856.0821, "trades": 404, "taker_buy_base": 41266.34, "taker_buy_quote": 74180.2504 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.81, "high": 1.83, "low": 1.8, "close": 1.81, "volume": 84126.82, "close_time": 1773565199999, "quote_volume": 153130.5345, "trades": 472, "taker_buy_base": 48167.93, "taker_buy_quote": 87725.9217 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 29167.28, "close_time": 1773568799999, "quote_volume": 53176.9921, "trades": 212, "taker_buy_base": 16846.78, "taker_buy_quote": 30753.6821 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 26278.5, "close_time": 1773572399999, "quote_volume": 48019.1273, "trades": 161, "taker_buy_base": 11141.99, "taker_buy_quote": 20389.8417 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 31926.9, "close_time": 1773575999999, "quote_volume": 58455.6665, "trades": 112, "taker_buy_base": 17034.93, "taker_buy_quote": 31253.6795 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 36470.41, "close_time": 1773579599999, "quote_volume": 67001.9215, "trades": 294, "taker_buy_base": 18676.42, "taker_buy_quote": 34336.5648 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.85, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 51915.79, "close_time": 1773583199999, "quote_volume": 95026.0123, "trades": 440, "taker_buy_base": 24515.34, "taker_buy_quote": 44897.2248 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 43127.35, "close_time": 1773586799999, "quote_volume": 79386.5868, "trades": 191, "taker_buy_base": 24390.99, "taker_buy_quote": 44924.8339 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 27298.4, "close_time": 1773590399999, "quote_volume": 50243.1241, "trades": 156, "taker_buy_base": 16972.86, "taker_buy_quote": 31246.4543 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 66610.05, "close_time": 1773593999999, "quote_volume": 122183.9616, "trades": 304, "taker_buy_base": 24523.81, "taker_buy_quote": 45028.9426 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.82, "high": 1.85, "low": 1.82, "close": 1.85, "volume": 96569.69, "close_time": 1773597599999, "quote_volume": 176931.8427, "trades": 331, "taker_buy_base": 58030.44, "taker_buy_quote": 106411.2057 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 27060.52, "close_time": 1773601199999, "quote_volume": 49802.2407, "trades": 142, "taker_buy_base": 12344.28, "taker_buy_quote": 22726.7445 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 4468.55, "close_time": 1773604799999, "quote_volume": 8199.5538, "trades": 55, "taker_buy_base": 2210.73, "taker_buy_quote": 4067.7432 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 67705.31, "close_time": 1773608399999, "quote_volume": 123913.4878, "trades": 439, "taker_buy_base": 28406.79, "taker_buy_quote": 52001.4078 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 21406.95, "close_time": 1773611999999, "quote_volume": 39441.4535, "trades": 302, "taker_buy_base": 16529.7, "taker_buy_quote": 30468.5117 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.86, "volume": 100307.08, "close_time": 1773615599999, "quote_volume": 185341.5729, "trades": 638, "taker_buy_base": 50338.08, "taker_buy_quote": 93085.7259 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.84, "volume": 55727.26, "close_time": 1773619199999, "quote_volume": 102758.4837, "trades": 307, "taker_buy_base": 28136.58, "taker_buy_quote": 51871.3457 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 47649.31, "close_time": 1773622799999, "quote_volume": 87365.1681, "trades": 201, "taker_buy_base": 18101.26, "taker_buy_quote": 33227.5137 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.84, "high": 1.86, "low": 1.83, "close": 1.86, "volume": 23632.28, "close_time": 1773626399999, "quote_volume": 43643.9321, "trades": 271, "taker_buy_base": 13120.39, "taker_buy_quote": 24245.9287 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.86, "high": 1.89, "low": 1.85, "close": 1.89, "volume": 66714.01, "close_time": 1773629999999, "quote_volume": 124651.318, "trades": 387, "taker_buy_base": 44237.21, "taker_buy_quote": 82738.8718 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.89, "high": 1.99, "low": 1.88, "close": 1.92, "volume": 456715.4, "close_time": 1773633599999, "quote_volume": 883060.1607, "trades": 2459, "taker_buy_base": 212680.52, "taker_buy_quote": 411462.2852 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.91, "high": 1.94, "low": 1.9, "close": 1.93, "volume": 167181.15, "close_time": 1773637199999, "quote_volume": 321801.6841, "trades": 784, "taker_buy_base": 87898.32, "taker_buy_quote": 169205.3008 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.94, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 132748.26, "close_time": 1773640799999, "quote_volume": 255398.8372, "trades": 996, "taker_buy_base": 63450.31, "taker_buy_quote": 122068.6487 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.92, "volume": 81429.76, "close_time": 1773644399999, "quote_volume": 155245.2375, "trades": 436, "taker_buy_base": 32146.78, "taker_buy_quote": 61261.9533 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 57933.5, "close_time": 1773647999999, "quote_volume": 110859.9432, "trades": 322, "taker_buy_base": 31776.1, "taker_buy_quote": 60824.5296 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.92, "high": 1.94, "low": 1.9, "close": 1.92, "volume": 130982.58, "close_time": 1773651599999, "quote_volume": 251046.7592, "trades": 608, "taker_buy_base": 65864.5, "taker_buy_quote": 126256.9086 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 122096.99, "close_time": 1773655199999, "quote_volume": 234504.802, "trades": 710, "taker_buy_base": 47843.62, "taker_buy_quote": 91946.3696 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.91, "volume": 125678.86, "close_time": 1773658799999, "quote_volume": 239282.8497, "trades": 402, "taker_buy_base": 50268.73, "taker_buy_quote": 95785.0755 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.91, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 70475.39, "close_time": 1773662399999, "quote_volume": 133747.1275, "trades": 350, "taker_buy_base": 20525.52, "taker_buy_quote": 38944.8265 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.89, "high": 1.93, "low": 1.87, "close": 1.91, "volume": 91281.24, "close_time": 1773665999999, "quote_volume": 173410.7147, "trades": 550, "taker_buy_base": 49078.45, "taker_buy_quote": 93360.3893 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 139777.09, "close_time": 1773669599999, "quote_volume": 266071.3602, "trades": 801, "taker_buy_base": 70570.04, "taker_buy_quote": 134419.0864 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.9, "high": 1.91, "low": 1.86, "close": 1.9, "volume": 203124.49, "close_time": 1773673199999, "quote_volume": 382596.7522, "trades": 1151, "taker_buy_base": 100746.35, "taker_buy_quote": 189856.237 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 61352.58, "close_time": 1773676799999, "quote_volume": 115762.4683, "trades": 486, "taker_buy_base": 27837.63, "taker_buy_quote": 52591.6445 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.88, "high": 1.92, "low": 1.87, "close": 1.92, "volume": 87196.54, "close_time": 1773680399999, "quote_volume": 165828.3183, "trades": 483, "taker_buy_base": 57565.81, "taker_buy_quote": 109516.5724 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 127696.76, "close_time": 1773683999999, "quote_volume": 245441.8656, "trades": 599, "taker_buy_base": 56516.03, "taker_buy_quote": 108729.6615 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.93, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 61216.4, "close_time": 1773687599999, "quote_volume": 117933.435, "trades": 377, "taker_buy_base": 18981.62, "taker_buy_quote": 36644.2087 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 48544.3, "close_time": 1773691199999, "quote_volume": 93232.4295, "trades": 366, "taker_buy_base": 25579.35, "taker_buy_quote": 49153.6025 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 48655.22, "close_time": 1773694799999, "quote_volume": 93478.8562, "trades": 260, "taker_buy_base": 21998.2, "taker_buy_quote": 42262.1839 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.93, "high": 1.96, "low": 1.93, "close": 1.95, "volume": 58444.54, "close_time": 1773698399999, "quote_volume": 113461.6574, "trades": 330, "taker_buy_base": 29145.95, "taker_buy_quote": 56573.2654 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 31605.35, "close_time": 1773701999999, "quote_volume": 61608.9551, "trades": 289, "taker_buy_base": 16587.25, "taker_buy_quote": 32364.1039 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 68700.42, "close_time": 1773705599999, "quote_volume": 132808.8261, "trades": 475, "taker_buy_base": 32599.81, "taker_buy_quote": 63056.5164 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.93, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 84928.25, "close_time": 1773709199999, "quote_volume": 163143.7863, "trades": 442, "taker_buy_base": 35761.65, "taker_buy_quote": 68772.0252 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.93, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 150650.61, "close_time": 1773712799999, "quote_volume": 289627.0312, "trades": 801, "taker_buy_base": 83690.71, "taker_buy_quote": 160951.1671 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 77506.7, "close_time": 1773716399999, "quote_volume": 149170.7789, "trades": 367, "taker_buy_base": 39722.42, "taker_buy_quote": 76521.0381 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.93, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 90288.23, "close_time": 1773719999999, "quote_volume": 172226.6368, "trades": 448, "taker_buy_base": 40707.99, "taker_buy_quote": 77683.3358 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.92, "high": 1.92, "low": 1.87, "close": 1.9, "volume": 93419.1, "close_time": 1773723599999, "quote_volume": 176373.512, "trades": 432, "taker_buy_base": 39070.18, "taker_buy_quote": 73738.1589 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 43738.57, "close_time": 1773727199999, "quote_volume": 82679.8363, "trades": 200, "taker_buy_base": 17207.5, "taker_buy_quote": 32548.407 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 31296.75, "close_time": 1773730799999, "quote_volume": 59177.2309, "trades": 170, "taker_buy_base": 11941.84, "taker_buy_quote": 22602.6663 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 110015.87, "close_time": 1773734399999, "quote_volume": 208925.2878, "trades": 558, "taker_buy_base": 61432.99, "taker_buy_quote": 116657.6142 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 75689.42, "close_time": 1773737999999, "quote_volume": 144354.7904, "trades": 441, "taker_buy_base": 37640.68, "taker_buy_quote": 71836.6667 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.91, "volume": 43478.19, "close_time": 1773741599999, "quote_volume": 82610.192, "trades": 311, "taker_buy_base": 20023.27, "taker_buy_quote": 38049.4673 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.91, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 20944.77, "close_time": 1773745199999, "quote_volume": 39795.5337, "trades": 92, "taker_buy_base": 5736.61, "taker_buy_quote": 10902.2454 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 48590.19, "close_time": 1773748799999, "quote_volume": 92293.7473, "trades": 266, "taker_buy_base": 15067.99, "taker_buy_quote": 28670.6637 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 66975.69, "close_time": 1773752399999, "quote_volume": 125996.7499, "trades": 400, "taker_buy_base": 28329.08, "taker_buy_quote": 53293.1095 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 105421.45, "close_time": 1773755999999, "quote_volume": 197387.3141, "trades": 670, "taker_buy_base": 55514.03, "taker_buy_quote": 103987.1335 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.88, "volume": 119024.19, "close_time": 1773759599999, "quote_volume": 223290.0601, "trades": 820, "taker_buy_base": 55162.24, "taker_buy_quote": 103572.205 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.86, "volume": 70132.07, "close_time": 1773763199999, "quote_volume": 131387.7283, "trades": 702, "taker_buy_base": 31383.5, "taker_buy_quote": 58848.6648 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 74903.16, "close_time": 1773766799999, "quote_volume": 139665.5846, "trades": 496, "taker_buy_base": 39264.15, "taker_buy_quote": 73203.7134 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.88, "volume": 30584.62, "close_time": 1773770399999, "quote_volume": 57112.542, "trades": 174, "taker_buy_base": 23567.4, "taker_buy_quote": 44040.1254 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 8336.09, "close_time": 1773773999999, "quote_volume": 15668.7619, "trades": 72, "taker_buy_base": 3761.93, "taker_buy_quote": 7075.9047 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 55012.01, "close_time": 1773777599999, "quote_volume": 102868.7894, "trades": 262, "taker_buy_base": 18732.22, "taker_buy_quote": 35037.7105 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.89, "volume": 92303.08, "close_time": 1773781199999, "quote_volume": 174057.7145, "trades": 376, "taker_buy_base": 52717.21, "taker_buy_quote": 99446.8491 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 42609.1, "close_time": 1773784799999, "quote_volume": 80532.9065, "trades": 495, "taker_buy_base": 24948.29, "taker_buy_quote": 47185.0173 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 28041.5, "close_time": 1773788399999, "quote_volume": 52785.9511, "trades": 226, "taker_buy_base": 12658.43, "taker_buy_quote": 23820.4837 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 19634.97, "close_time": 1773791999999, "quote_volume": 36919.2873, "trades": 85, "taker_buy_base": 11932.02, "taker_buy_quote": 22440.4755 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.88, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 97507.33, "close_time": 1773795599999, "quote_volume": 181515.3055, "trades": 453, "taker_buy_base": 44086.4, "taker_buy_quote": 82075.3693 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 40632.54, "close_time": 1773799199999, "quote_volume": 75965.9409, "trades": 193, "taker_buy_base": 15707.91, "taker_buy_quote": 29386.3062 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.87, "high": 1.9, "low": 1.86, "close": 1.88, "volume": 108539.45, "close_time": 1773802799999, "quote_volume": 204360.0613, "trades": 470, "taker_buy_base": 59599.93, "taker_buy_quote": 112178.9531 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 66836.38, "close_time": 1773806399999, "quote_volume": 126681.6277, "trades": 383, "taker_buy_base": 29435.85, "taker_buy_quote": 55846.6051 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 66094.5, "close_time": 1773809999999, "quote_volume": 124255.7108, "trades": 326, "taker_buy_base": 31737.96, "taker_buy_quote": 59676.1619 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 47650.24, "close_time": 1773813599999, "quote_volume": 90076.6979, "trades": 230, "taker_buy_base": 25743.5, "taker_buy_quote": 48681.5364 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 33476.0, "close_time": 1773817199999, "quote_volume": 62934.3818, "trades": 173, "taker_buy_base": 18266.95, "taker_buy_quote": 34353.4068 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 31894.92, "close_time": 1773820799999, "quote_volume": 59737.9017, "trades": 199, "taker_buy_base": 12597.25, "taker_buy_quote": 23603.0244 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.87, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 47345.18, "close_time": 1773824399999, "quote_volume": 89013.4472, "trades": 238, "taker_buy_base": 24067.96, "taker_buy_quote": 45260.5487 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 66178.32, "close_time": 1773827999999, "quote_volume": 124395.3754, "trades": 406, "taker_buy_base": 32311.27, "taker_buy_quote": 60752.838 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.89, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 41450.7, "close_time": 1773831599999, "quote_volume": 77740.0641, "trades": 262, "taker_buy_base": 18824.57, "taker_buy_quote": 35292.808 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.87, "high": 1.88, "low": 1.81, "close": 1.83, "volume": 152803.9, "close_time": 1773835199999, "quote_volume": 280684.1264, "trades": 936, "taker_buy_base": 72787.17, "taker_buy_quote": 133697.5729 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.82, "high": 1.83, "low": 1.79, "close": 1.79, "volume": 130592.76, "close_time": 1773838799999, "quote_volume": 236275.693, "trades": 941, "taker_buy_base": 60574.04, "taker_buy_quote": 109637.6452 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.78, "volume": 98305.89, "close_time": 1773842399999, "quote_volume": 175485.2006, "trades": 712, "taker_buy_base": 40504.47, "taker_buy_quote": 72362.399 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.75, "volume": 158456.24, "close_time": 1773845999999, "quote_volume": 279386.1743, "trades": 1069, "taker_buy_base": 70791.03, "taker_buy_quote": 124908.5904 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 84067.83, "close_time": 1773849599999, "quote_volume": 146910.7742, "trades": 700, "taker_buy_base": 40389.79, "taker_buy_quote": 70590.7632 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.74, "volume": 80824.41, "close_time": 1773853199999, "quote_volume": 140253.7601, "trades": 728, "taker_buy_base": 44861.57, "taker_buy_quote": 77900.1438 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 57492.63, "close_time": 1773856799999, "quote_volume": 99915.8649, "trades": 413, "taker_buy_base": 32826.24, "taker_buy_quote": 57083.2188 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.75, "high": 1.77, "low": 1.73, "close": 1.74, "volume": 81161.74, "close_time": 1773860399999, "quote_volume": 142215.4303, "trades": 778, "taker_buy_base": 45048.94, "taker_buy_quote": 79005.7379 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 57159.37, "close_time": 1773863999999, "quote_volume": 100150.9022, "trades": 434, "taker_buy_base": 22564.81, "taker_buy_quote": 39591.5022 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 96853.19, "close_time": 1773867599999, "quote_volume": 168612.1594, "trades": 714, "taker_buy_base": 53162.48, "taker_buy_quote": 92579.9338 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 37065.42, "close_time": 1773871199999, "quote_volume": 64729.5059, "trades": 314, "taker_buy_base": 14449.13, "taker_buy_quote": 25287.0591 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 19540.19, "close_time": 1773874799999, "quote_volume": 33966.5136, "trades": 199, "taker_buy_base": 10662.51, "taker_buy_quote": 18553.7243 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 84096.08, "close_time": 1773878399999, "quote_volume": 146361.1377, "trades": 498, "taker_buy_base": 49084.44, "taker_buy_quote": 85452.3515 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 40916.02, "close_time": 1773881999999, "quote_volume": 71225.4994, "trades": 319, "taker_buy_base": 19839.55, "taker_buy_quote": 34552.4766 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 23889.47, "close_time": 1773885599999, "quote_volume": 41545.9394, "trades": 132, "taker_buy_base": 14834.12, "taker_buy_quote": 25811.3688 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 85878.02, "close_time": 1773889199999, "quote_volume": 148270.9145, "trades": 528, "taker_buy_base": 34368.53, "taker_buy_quote": 59376.7253 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.76, "volume": 66177.41, "close_time": 1773892799999, "quote_volume": 115929.2893, "trades": 439, "taker_buy_base": 47009.63, "taker_buy_quote": 82320.0458 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 18536.11, "close_time": 1773896399999, "quote_volume": 32376.3447, "trades": 116, "taker_buy_base": 3259.27, "taker_buy_quote": 5709.6631 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.74, "volume": 16894.49, "close_time": 1773899999999, "quote_volume": 29309.4178, "trades": 93, "taker_buy_base": 8123.48, "taker_buy_quote": 14098.2908 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 71082.74, "close_time": 1773903599999, "quote_volume": 122966.6618, "trades": 420, "taker_buy_base": 28765.01, "taker_buy_quote": 49768.771 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 78397.0, "close_time": 1773907199999, "quote_volume": 135244.7834, "trades": 602, "taker_buy_base": 43093.94, "taker_buy_quote": 74417.0793 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 19584.14, "close_time": 1773910799999, "quote_volume": 33876.7977, "trades": 103, "taker_buy_base": 15422.7, "taker_buy_quote": 26682.3561 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.74, "volume": 53251.16, "close_time": 1773914399999, "quote_volume": 92260.4314, "trades": 214, "taker_buy_base": 26954.45, "taker_buy_quote": 46701.9546 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 12640.35, "close_time": 1773917999999, "quote_volume": 21871.9786, "trades": 82, "taker_buy_base": 5846.65, "taker_buy_quote": 10126.7481 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.73, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 86038.69, "close_time": 1773921599999, "quote_volume": 147397.5353, "trades": 431, "taker_buy_base": 26949.89, "taker_buy_quote": 46189.4343 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 70751.26, "close_time": 1773925199999, "quote_volume": 119740.7288, "trades": 374, "taker_buy_base": 31829.39, "taker_buy_quote": 53908.6938 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 188541.69, "close_time": 1773928799999, "quote_volume": 315491.4715, "trades": 1644, "taker_buy_base": 93959.84, "taker_buy_quote": 157305.9652 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 103337.72, "close_time": 1773932399999, "quote_volume": 173669.2175, "trades": 927, "taker_buy_base": 55806.21, "taker_buy_quote": 93769.1638 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 108609.16, "close_time": 1773935999999, "quote_volume": 180683.6619, "trades": 776, "taker_buy_base": 54853.26, "taker_buy_quote": 91362.0844 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 44456.29, "close_time": 1773939599999, "quote_volume": 73791.2875, "trades": 403, "taker_buy_base": 18113.0, "taker_buy_quote": 30074.5555 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 39900.38, "close_time": 1773943199999, "quote_volume": 66461.2521, "trades": 443, "taker_buy_base": 16136.84, "taker_buy_quote": 26902.4111 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 61222.37, "close_time": 1773946799999, "quote_volume": 101657.3425, "trades": 745, "taker_buy_base": 23896.13, "taker_buy_quote": 39699.3758 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 58261.31, "close_time": 1773950399999, "quote_volume": 97293.7224, "trades": 647, "taker_buy_base": 41017.45, "taker_buy_quote": 68505.6161 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 26044.7, "close_time": 1773953999999, "quote_volume": 43479.8593, "trades": 154, "taker_buy_base": 14392.97, "taker_buy_quote": 24036.2599 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 17043.11, "close_time": 1773957599999, "quote_volume": 28436.3398, "trades": 92, "taker_buy_base": 9599.55, "taker_buy_quote": 16035.8315 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 35726.13, "close_time": 1773961199999, "quote_volume": 59677.4322, "trades": 172, "taker_buy_base": 16036.6, "taker_buy_quote": 26816.9495 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 14890.22, "close_time": 1773964799999, "quote_volume": 24900.5393, "trades": 161, "taker_buy_base": 5980.75, "taker_buy_quote": 10021.7244 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.71, "low": 1.67, "close": 1.71, "volume": 55973.59, "close_time": 1773968399999, "quote_volume": 94646.4584, "trades": 285, "taker_buy_base": 42920.5, "taker_buy_quote": 72657.5412 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 107164.08, "close_time": 1773971999999, "quote_volume": 183373.3692, "trades": 517, "taker_buy_base": 59820.01, "taker_buy_quote": 102414.4907 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 34483.79, "close_time": 1773975599999, "quote_volume": 58921.758, "trades": 137, "taker_buy_base": 12816.63, "taker_buy_quote": 21925.7075 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 61811.32, "close_time": 1773979199999, "quote_volume": 106313.6884, "trades": 311, "taker_buy_base": 29730.07, "taker_buy_quote": 51146.8224 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 87909.57, "close_time": 1773982799999, "quote_volume": 150986.3232, "trades": 298, "taker_buy_base": 44767.31, "taker_buy_quote": 76923.3382 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 64850.79, "close_time": 1773986399999, "quote_volume": 111774.0891, "trades": 250, "taker_buy_base": 36202.53, "taker_buy_quote": 62446.9277 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 25937.32, "close_time": 1773989999999, "quote_volume": 44625.6562, "trades": 112, "taker_buy_base": 7936.07, "taker_buy_quote": 13690.4956 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 45492.29, "close_time": 1773993599999, "quote_volume": 77496.004, "trades": 227, "taker_buy_base": 25858.87, "taker_buy_quote": 44066.3759 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 32585.13, "close_time": 1773997199999, "quote_volume": 55714.6627, "trades": 159, "taker_buy_base": 14366.77, "taker_buy_quote": 24568.9631 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 57915.92, "close_time": 1774000799999, "quote_volume": 98187.7769, "trades": 451, "taker_buy_base": 31292.28, "taker_buy_quote": 53024.7806 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 14334.56, "close_time": 1774004399999, "quote_volume": 24352.2358, "trades": 56, "taker_buy_base": 4588.08, "taker_buy_quote": 7801.4992 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 48380.9, "close_time": 1774007999999, "quote_volume": 82493.5757, "trades": 223, "taker_buy_base": 26157.9, "taker_buy_quote": 44617.2774 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 61734.33, "close_time": 1774011599999, "quote_volume": 104470.074, "trades": 267, "taker_buy_base": 19392.81, "taker_buy_quote": 32839.4607 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 174458.97, "close_time": 1774015199999, "quote_volume": 294156.741, "trades": 837, "taker_buy_base": 91308.34, "taker_buy_quote": 153987.0526 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.67, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 125293.02, "close_time": 1774018799999, "quote_volume": 210717.7441, "trades": 618, "taker_buy_base": 57748.01, "taker_buy_quote": 97200.7182 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.7, "volume": 81064.15, "close_time": 1774022399999, "quote_volume": 135898.1907, "trades": 491, "taker_buy_base": 44154.19, "taker_buy_quote": 74042.2885 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 67025.25, "close_time": 1774025999999, "quote_volume": 113278.212, "trades": 400, "taker_buy_base": 29945.44, "taker_buy_quote": 50622.1687 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 45488.95, "close_time": 1774029599999, "quote_volume": 77146.0973, "trades": 251, "taker_buy_base": 27740.68, "taker_buy_quote": 47126.1438 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 38185.62, "close_time": 1774033199999, "quote_volume": 64597.9101, "trades": 207, "taker_buy_base": 18269.0, "taker_buy_quote": 30887.4314 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 59857.81, "close_time": 1774036799999, "quote_volume": 101155.7073, "trades": 239, "taker_buy_base": 34730.37, "taker_buy_quote": 58695.896 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 68105.92, "close_time": 1774040399999, "quote_volume": 114526.4923, "trades": 203, "taker_buy_base": 28181.2, "taker_buy_quote": 47408.5176 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 64796.83, "close_time": 1774043999999, "quote_volume": 109490.9782, "trades": 405, "taker_buy_base": 35401.95, "taker_buy_quote": 59845.3555 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 18587.42, "close_time": 1774047599999, "quote_volume": 31637.8334, "trades": 94, "taker_buy_base": 6514.24, "taker_buy_quote": 11113.4274 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 22200.66, "close_time": 1774051199999, "quote_volume": 37680.0882, "trades": 171, "taker_buy_base": 12514.97, "taker_buy_quote": 21280.8798 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 17206.86, "close_time": 1774054799999, "quote_volume": 29330.8611, "trades": 120, "taker_buy_base": 13466.31, "taker_buy_quote": 22979.2072 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 31381.25, "close_time": 1774058399999, "quote_volume": 53662.1556, "trades": 194, "taker_buy_base": 16351.27, "taker_buy_quote": 27968.3684 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 19050.94, "close_time": 1774061999999, "quote_volume": 32591.6072, "trades": 102, "taker_buy_base": 13045.41, "taker_buy_quote": 22326.6417 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 10362.07, "close_time": 1774065599999, "quote_volume": 17727.6417, "trades": 47, "taker_buy_base": 4673.63, "taker_buy_quote": 8012.1297 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 8938.57, "close_time": 1774069199999, "quote_volume": 15207.3295, "trades": 30, "taker_buy_base": 1176.05, "taker_buy_quote": 2011.0455 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 60449.68, "close_time": 1774072799999, "quote_volume": 103863.8556, "trades": 300, "taker_buy_base": 35069.7, "taker_buy_quote": 60227.2478 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 69009.1, "close_time": 1774076399999, "quote_volume": 118714.327, "trades": 282, "taker_buy_base": 30777.44, "taker_buy_quote": 52960.0466 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 16836.12, "close_time": 1774079999999, "quote_volume": 28844.2803, "trades": 111, "taker_buy_base": 9447.19, "taker_buy_quote": 16210.6769 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 10312.89, "close_time": 1774083599999, "quote_volume": 17646.2546, "trades": 51, "taker_buy_base": 9391.4, "taker_buy_quote": 16071.3694 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 11531.0, "close_time": 1774087199999, "quote_volume": 19719.5077, "trades": 44, "taker_buy_base": 3848.31, "taker_buy_quote": 6585.8261 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 19166.17, "close_time": 1774090799999, "quote_volume": 32554.3841, "trades": 172, "taker_buy_base": 11149.89, "taker_buy_quote": 18954.8714 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 43361.29, "close_time": 1774094399999, "quote_volume": 73710.9055, "trades": 264, "taker_buy_base": 26996.47, "taker_buy_quote": 45896.8648 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 13754.48, "close_time": 1774097999999, "quote_volume": 23385.8322, "trades": 52, "taker_buy_base": 8690.69, "taker_buy_quote": 14777.3892 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 1329.46, "close_time": 1774101599999, "quote_volume": 2264.5337, "trades": 19, "taker_buy_base": 445.17, "taker_buy_quote": 761.2407 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 123046.29, "close_time": 1774105199999, "quote_volume": 210961.2708, "trades": 595, "taker_buy_base": 63240.39, "taker_buy_quote": 108436.5039 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.72, "high": 1.76, "low": 1.71, "close": 1.75, "volume": 144687.16, "close_time": 1774108799999, "quote_volume": 252175.5636, "trades": 579, "taker_buy_base": 71469.59, "taker_buy_quote": 124480.1852 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.73, "volume": 88181.76, "close_time": 1774112399999, "quote_volume": 153164.2663, "trades": 776, "taker_buy_base": 34854.01, "taker_buy_quote": 60627.7082 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 18458.04, "close_time": 1774115999999, "quote_volume": 31915.3056, "trades": 283, "taker_buy_base": 1497.13, "taker_buy_quote": 2591.6094 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 24912.77, "close_time": 1774119599999, "quote_volume": 43145.0635, "trades": 344, "taker_buy_base": 9977.22, "taker_buy_quote": 17314.4671 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 28408.76, "close_time": 1774123199999, "quote_volume": 48983.9193, "trades": 292, "taker_buy_base": 6525.54, "taker_buy_quote": 11270.6942 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 30440.99, "close_time": 1774126799999, "quote_volume": 52317.2313, "trades": 277, "taker_buy_base": 15218.58, "taker_buy_quote": 26177.8996 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 30796.25, "close_time": 1774130399999, "quote_volume": 53155.4184, "trades": 139, "taker_buy_base": 13705.61, "taker_buy_quote": 23710.7053 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 23017.32, "close_time": 1774133999999, "quote_volume": 39586.0131, "trades": 893, "taker_buy_base": 11393.18, "taker_buy_quote": 19597.3624 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.72, "high": 1.72, "low": 1.64, "close": 1.66, "volume": 261980.06, "close_time": 1774137599999, "quote_volume": 438258.097, "trades": 1625, "taker_buy_base": 123330.83, "taker_buy_quote": 206447.4295 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.68, "low": 1.63, "close": 1.66, "volume": 226307.92, "close_time": 1774141199999, "quote_volume": 374603.4889, "trades": 1616, "taker_buy_base": 120291.79, "taker_buy_quote": 199465.4695 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 59107.26, "close_time": 1774144799999, "quote_volume": 98742.7508, "trades": 245, "taker_buy_base": 32257.59, "taker_buy_quote": 53912.4323 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 71162.33, "close_time": 1774148399999, "quote_volume": 119957.1347, "trades": 436, "taker_buy_base": 48469.81, "taker_buy_quote": 81746.7867 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 69169.9, "close_time": 1774151999999, "quote_volume": 116517.168, "trades": 344, "taker_buy_base": 34938.08, "taker_buy_quote": 58861.4075 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 73090.97, "close_time": 1774155599999, "quote_volume": 123540.6505, "trades": 299, "taker_buy_base": 50610.99, "taker_buy_quote": 85554.2136 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 43061.83, "close_time": 1774159199999, "quote_volume": 73206.8947, "trades": 145, "taker_buy_base": 17200.36, "taker_buy_quote": 29251.7855 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 9394.6, "close_time": 1774162799999, "quote_volume": 15959.433, "trades": 43, "taker_buy_base": 8209.19, "taker_buy_quote": 13955.7984 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 90308.56, "close_time": 1774166399999, "quote_volume": 152752.7378, "trades": 643, "taker_buy_base": 32601.03, "taker_buy_quote": 55113.4186 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 111197.12, "close_time": 1774169999999, "quote_volume": 186435.9729, "trades": 610, "taker_buy_base": 68705.19, "taker_buy_quote": 115276.5474 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 16365.33, "close_time": 1774173599999, "quote_volume": 27600.2808, "trades": 76, "taker_buy_base": 6309.29, "taker_buy_quote": 10662.7001 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.66, "volume": 56215.51, "close_time": 1774177199999, "quote_volume": 94121.1936, "trades": 246, "taker_buy_base": 22599.98, "taker_buy_quote": 37859.3051 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 85281.75, "close_time": 1774180799999, "quote_volume": 141800.5401, "trades": 338, "taker_buy_base": 24652.22, "taker_buy_quote": 41021.1896 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 42345.4, "close_time": 1774184399999, "quote_volume": 70693.6846, "trades": 188, "taker_buy_base": 22771.65, "taker_buy_quote": 38026.8404 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 30151.32, "close_time": 1774187999999, "quote_volume": 50338.2545, "trades": 170, "taker_buy_base": 15724.47, "taker_buy_quote": 26260.4212 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 11911.13, "close_time": 1774191599999, "quote_volume": 19896.8438, "trades": 50, "taker_buy_base": 2924.51, "taker_buy_quote": 4892.2547 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 39430.22, "close_time": 1774195199999, "quote_volume": 66213.918, "trades": 273, "taker_buy_base": 25153.91, "taker_buy_quote": 42259.5817 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 55671.59, "close_time": 1774198799999, "quote_volume": 94090.5625, "trades": 471, "taker_buy_base": 29337.53, "taker_buy_quote": 49597.6998 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 48892.81, "close_time": 1774202399999, "quote_volume": 82621.4387, "trades": 210, "taker_buy_base": 15772.7, "taker_buy_quote": 26665.2349 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 24421.86, "close_time": 1774205999999, "quote_volume": 40871.9627, "trades": 161, "taker_buy_base": 14241.95, "taker_buy_quote": 23822.1896 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.68, "volume": 38201.02, "close_time": 1774209599999, "quote_volume": 63573.2047, "trades": 225, "taker_buy_base": 22871.54, "taker_buy_quote": 38083.4333 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 57563.45, "close_time": 1774213199999, "quote_volume": 96170.1361, "trades": 206, "taker_buy_base": 32779.75, "taker_buy_quote": 54783.7624 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.68, "high": 1.68, "low": 1.63, "close": 1.65, "volume": 114694.33, "close_time": 1774216799999, "quote_volume": 189552.822, "trades": 585, "taker_buy_base": 50851.63, "taker_buy_quote": 84115.5678 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.65, "high": 1.67, "low": 1.63, "close": 1.67, "volume": 114312.36, "close_time": 1774220399999, "quote_volume": 189347.9997, "trades": 565, "taker_buy_base": 64375.93, "taker_buy_quote": 106608.6754 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 32466.71, "close_time": 1774223999999, "quote_volume": 53895.917, "trades": 132, "taker_buy_base": 13792.78, "taker_buy_quote": 22897.2732 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 81394.2, "close_time": 1774227599999, "quote_volume": 135677.7932, "trades": 364, "taker_buy_base": 48488.98, "taker_buy_quote": 80769.1799 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 93013.4, "close_time": 1774231199999, "quote_volume": 156639.6909, "trades": 484, "taker_buy_base": 45598.7, "taker_buy_quote": 76849.6741 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 65452.48, "close_time": 1774234799999, "quote_volume": 110885.3162, "trades": 187, "taker_buy_base": 39374.72, "taker_buy_quote": 66685.2405 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 45927.72, "close_time": 1774238399999, "quote_volume": 78071.2965, "trades": 222, "taker_buy_base": 13032.93, "taker_buy_quote": 22181.9449 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 82934.36, "close_time": 1774241999999, "quote_volume": 141123.3468, "trades": 423, "taker_buy_base": 38456.23, "taker_buy_quote": 65513.7142 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.72, "high": 1.75, "low": 1.71, "close": 1.74, "volume": 67434.67, "close_time": 1774245599999, "quote_volume": 116508.9477, "trades": 457, "taker_buy_base": 31970.64, "taker_buy_quote": 55206.0474 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.74, "high": 1.74, "low": 1.68, "close": 1.69, "volume": 135445.39, "close_time": 1774249199999, "quote_volume": 230974.6515, "trades": 790, "taker_buy_base": 61628.63, "taker_buy_quote": 104786.7383 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.7, "high": 1.72, "low": 1.68, "close": 1.71, "volume": 155905.34, "close_time": 1774252799999, "quote_volume": 264828.4407, "trades": 692, "taker_buy_base": 80233.27, "taker_buy_quote": 136231.7214 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 109280.28, "close_time": 1774256399999, "quote_volume": 186131.2382, "trades": 516, "taker_buy_base": 50452.1, "taker_buy_quote": 86007.2579 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.69, "high": 1.73, "low": 1.69, "close": 1.72, "volume": 82953.78, "close_time": 1774259999999, "quote_volume": 141408.3414, "trades": 403, "taker_buy_base": 57069.33, "taker_buy_quote": 97243.2704 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.74, "volume": 58322.04, "close_time": 1774263599999, "quote_volume": 100538.0502, "trades": 373, "taker_buy_base": 30075.78, "taker_buy_quote": 51891.0053 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.74, "high": 1.81, "low": 1.73, "close": 1.77, "volume": 478608.71, "close_time": 1774267199999, "quote_volume": 850144.2606, "trades": 2630, "taker_buy_base": 249107.89, "taker_buy_quote": 442204.4419 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.77, "high": 1.81, "low": 1.76, "close": 1.81, "volume": 142343.38, "close_time": 1774270799999, "quote_volume": 253696.1287, "trades": 771, "taker_buy_base": 74621.68, "taker_buy_quote": 133028.947 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.8, "high": 1.85, "low": 1.79, "close": 1.85, "volume": 135164.83, "close_time": 1774274399999, "quote_volume": 244740.7565, "trades": 659, "taker_buy_base": 75749.93, "taker_buy_quote": 137346.8004 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.85, "high": 1.85, "low": 1.81, "close": 1.82, "volume": 125344.56, "close_time": 1774277999999, "quote_volume": 228780.3357, "trades": 649, "taker_buy_base": 49669.24, "taker_buy_quote": 90649.4958 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.82, "high": 1.83, "low": 1.79, "close": 1.8, "volume": 105606.24, "close_time": 1774281599999, "quote_volume": 190450.9585, "trades": 588, "taker_buy_base": 47876.17, "taker_buy_quote": 86398.9009 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.8, "high": 1.85, "low": 1.8, "close": 1.84, "volume": 126463.31, "close_time": 1774285199999, "quote_volume": 230560.1936, "trades": 839, "taker_buy_base": 67239.5, "taker_buy_quote": 122637.9296 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.83, "high": 1.87, "low": 1.82, "close": 1.87, "volume": 241808.19, "close_time": 1774288799999, "quote_volume": 445139.8059, "trades": 1545, "taker_buy_base": 131744.62, "taker_buy_quote": 242712.504 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.87, "high": 1.91, "low": 1.84, "close": 1.89, "volume": 515042.92, "close_time": 1774292399999, "quote_volume": 969690.1822, "trades": 3350, "taker_buy_base": 291034.37, "taker_buy_quote": 548051.776 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.88, "volume": 136709.6, "close_time": 1774295999999, "quote_volume": 258456.9527, "trades": 854, "taker_buy_base": 66343.94, "taker_buy_quote": 125522.4063 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 165316.32, "close_time": 1774299599999, "quote_volume": 313505.2258, "trades": 701, "taker_buy_base": 77449.41, "taker_buy_quote": 146988.1731 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.9, "volume": 192693.3, "close_time": 1774303199999, "quote_volume": 368359.0914, "trades": 1161, "taker_buy_base": 92372.12, "taker_buy_quote": 176643.0611 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.91, "high": 1.93, "low": 1.89, "close": 1.91, "volume": 103161.84, "close_time": 1774306799999, "quote_volume": 197112.91, "trades": 821, "taker_buy_base": 56396.32, "taker_buy_quote": 107802.6742 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.91, "high": 1.93, "low": 1.88, "close": 1.91, "volume": 204246.47, "close_time": 1774310399999, "quote_volume": 388615.3658, "trades": 1319, "taker_buy_base": 120667.34, "taker_buy_quote": 229722.1829 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.92, "high": 1.93, "low": 1.89, "close": 1.91, "volume": 190751.05, "close_time": 1774313999999, "quote_volume": 363357.8145, "trades": 1121, "taker_buy_base": 70405.02, "taker_buy_quote": 134174.2184 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.91, "high": 1.92, "low": 1.88, "close": 1.9, "volume": 88728.32, "close_time": 1774317599999, "quote_volume": 168737.1194, "trades": 693, "taker_buy_base": 37562.83, "taker_buy_quote": 71538.2956 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.9, "high": 1.92, "low": 1.87, "close": 1.88, "volume": 86247.83, "close_time": 1774321199999, "quote_volume": 163340.7242, "trades": 793, "taker_buy_base": 45602.08, "taker_buy_quote": 86429.256 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.87, "high": 1.9, "low": 1.86, "close": 1.89, "volume": 84706.59, "close_time": 1774324799999, "quote_volume": 159298.9465, "trades": 728, "taker_buy_base": 49801.1, "taker_buy_quote": 93716.4102 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 53968.1, "close_time": 1774328399999, "quote_volume": 101646.4938, "trades": 624, "taker_buy_base": 19197.47, "taker_buy_quote": 36177.6123 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 44883.05, "close_time": 1774331999999, "quote_volume": 84300.7669, "trades": 369, "taker_buy_base": 20726.03, "taker_buy_quote": 38975.7204 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 36492.46, "close_time": 1774335599999, "quote_volume": 68257.2543, "trades": 381, "taker_buy_base": 21498.43, "taker_buy_quote": 40223.3696 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 99122.73, "close_time": 1774339199999, "quote_volume": 185213.8864, "trades": 771, "taker_buy_base": 51175.01, "taker_buy_quote": 95608.2562 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 91416.95, "close_time": 1774342799999, "quote_volume": 171199.7001, "trades": 608, "taker_buy_base": 48243.08, "taker_buy_quote": 90389.3765 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 85208.66, "close_time": 1774346399999, "quote_volume": 159506.498, "trades": 535, "taker_buy_base": 41650.25, "taker_buy_quote": 78098.2834 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.87, "high": 1.87, "low": 1.83, "close": 1.86, "volume": 101109.89, "close_time": 1774349999999, "quote_volume": 186913.7857, "trades": 732, "taker_buy_base": 39725.61, "taker_buy_quote": 73545.8704 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 78650.69, "close_time": 1774353599999, "quote_volume": 145822.0638, "trades": 1976, "taker_buy_base": 48617.01, "taker_buy_quote": 90147.6627 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 85903.45, "close_time": 1774357199999, "quote_volume": 158320.799, "trades": 689, "taker_buy_base": 48596.16, "taker_buy_quote": 89600.8725 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 75651.25, "close_time": 1774360799999, "quote_volume": 140560.6069, "trades": 742, "taker_buy_base": 39882.47, "taker_buy_quote": 74161.2897 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.88, "volume": 116846.29, "close_time": 1774364399999, "quote_volume": 217859.2437, "trades": 999, "taker_buy_base": 60639.64, "taker_buy_quote": 113148.3139 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 53205.43, "close_time": 1774367999999, "quote_volume": 100573.8562, "trades": 423, "taker_buy_base": 25661.26, "taker_buy_quote": 48519.0623 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.89, "high": 1.92, "low": 1.87, "close": 1.88, "volume": 107241.56, "close_time": 1774371599999, "quote_volume": 203448.381, "trades": 778, "taker_buy_base": 59904.61, "taker_buy_quote": 113735.3663 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.85, "volume": 27876.73, "close_time": 1774375199999, "quote_volume": 52123.7, "trades": 327, "taker_buy_base": 12778.63, "taker_buy_quote": 23956.9917 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 10972.42, "close_time": 1774378799999, "quote_volume": 20450.3815, "trades": 106, "taker_buy_base": 6240.05, "taker_buy_quote": 11615.9046 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 58353.49, "close_time": 1774382399999, "quote_volume": 109065.3734, "trades": 397, "taker_buy_base": 28154.19, "taker_buy_quote": 52635.3982 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.87, "high": 1.9, "low": 1.86, "close": 1.87, "volume": 40893.26, "close_time": 1774385999999, "quote_volume": 76843.8981, "trades": 208, "taker_buy_base": 13328.29, "taker_buy_quote": 25019.5314 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 19704.6, "close_time": 1774389599999, "quote_volume": 37037.458, "trades": 129, "taker_buy_base": 11542.6, "taker_buy_quote": 21701.0061 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.88, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 46045.22, "close_time": 1774393199999, "quote_volume": 85755.0949, "trades": 466, "taker_buy_base": 23209.15, "taker_buy_quote": 43237.0965 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.89, "volume": 55576.77, "close_time": 1774396799999, "quote_volume": 104113.7749, "trades": 557, "taker_buy_base": 33397.46, "taker_buy_quote": 62623.959 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 31474.18, "close_time": 1774400399999, "quote_volume": 59458.1501, "trades": 280, "taker_buy_base": 20026.9, "taker_buy_quote": 37861.3403 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.89, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 35305.76, "close_time": 1774403999999, "quote_volume": 66939.0924, "trades": 331, "taker_buy_base": 16158.23, "taker_buy_quote": 30652.8161 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.9, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 60799.6, "close_time": 1774407599999, "quote_volume": 116094.7064, "trades": 510, "taker_buy_base": 32859.41, "taker_buy_quote": 62802.8456 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 36709.71, "close_time": 1774411199999, "quote_volume": 69743.2819, "trades": 252, "taker_buy_base": 13491.78, "taker_buy_quote": 25642.7638 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 26948.4, "close_time": 1774414799999, "quote_volume": 51199.8281, "trades": 195, "taker_buy_base": 13168.36, "taker_buy_quote": 25021.1774 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 24997.51, "close_time": 1774418399999, "quote_volume": 47375.8016, "trades": 141, "taker_buy_base": 6782.67, "taker_buy_quote": 12886.5482 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 32205.36, "close_time": 1774421999999, "quote_volume": 60645.6838, "trades": 247, "taker_buy_base": 12021.44, "taker_buy_quote": 22677.0913 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 67210.26, "close_time": 1774425599999, "quote_volume": 127392.2196, "trades": 470, "taker_buy_base": 44708.96, "taker_buy_quote": 84811.6435 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 69098.86, "close_time": 1774429199999, "quote_volume": 131925.4543, "trades": 364, "taker_buy_base": 29007.75, "taker_buy_quote": 55414.1405 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.9, "high": 1.92, "low": 1.88, "close": 1.9, "volume": 67447.09, "close_time": 1774432799999, "quote_volume": 128340.5169, "trades": 457, "taker_buy_base": 30372.97, "taker_buy_quote": 57909.7178 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.92, "volume": 37454.1, "close_time": 1774436399999, "quote_volume": 71517.2022, "trades": 326, "taker_buy_base": 28318.18, "taker_buy_quote": 54102.3095 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 51896.32, "close_time": 1774439999999, "quote_volume": 99103.2796, "trades": 538, "taker_buy_base": 24107.79, "taker_buy_quote": 46050.6062 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.92, "volume": 41464.59, "close_time": 1774443599999, "quote_volume": 79028.2877, "trades": 328, "taker_buy_base": 20015.05, "taker_buy_quote": 38175.2206 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.91, "volume": 97563.58, "close_time": 1774447199999, "quote_volume": 187231.4154, "trades": 651, "taker_buy_base": 46973.08, "taker_buy_quote": 90211.9654 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 17180.57, "close_time": 1774450799999, "quote_volume": 32752.0864, "trades": 214, "taker_buy_base": 4191.37, "taker_buy_quote": 8021.2832 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.91, "high": 1.91, "low": 1.85, "close": 1.87, "volume": 204400.75, "close_time": 1774454399999, "quote_volume": 381663.8565, "trades": 1214, "taker_buy_base": 68760.33, "taker_buy_quote": 128624.7627 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.85, "volume": 88112.38, "close_time": 1774457999999, "quote_volume": 164853.7737, "trades": 645, "taker_buy_base": 39677.04, "taker_buy_quote": 74357.2824 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 51385.51, "close_time": 1774461599999, "quote_volume": 95318.5282, "trades": 238, "taker_buy_base": 30561.49, "taker_buy_quote": 56714.2696 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 27006.85, "close_time": 1774465199999, "quote_volume": 50228.0971, "trades": 178, "taker_buy_base": 13277.34, "taker_buy_quote": 24696.3912 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 19405.08, "close_time": 1774468799999, "quote_volume": 36089.7086, "trades": 219, "taker_buy_base": 16356.3, "taker_buy_quote": 30443.8825 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.86, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 63995.2, "close_time": 1774472399999, "quote_volume": 118099.1832, "trades": 442, "taker_buy_base": 29673.62, "taker_buy_quote": 54757.4936 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 9882.8, "close_time": 1774475999999, "quote_volume": 18280.6426, "trades": 132, "taker_buy_base": 6413.73, "taker_buy_quote": 11865.6043 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 14490.49, "close_time": 1774479599999, "quote_volume": 26912.1523, "trades": 155, "taker_buy_base": 5999.11, "taker_buy_quote": 11139.5201 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.87, "volume": 21994.09, "close_time": 1774483199999, "quote_volume": 40907.3943, "trades": 124, "taker_buy_base": 13050.05, "taker_buy_quote": 24273.9466 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 59636.74, "close_time": 1774486799999, "quote_volume": 110960.7923, "trades": 248, "taker_buy_base": 26500.74, "taker_buy_quote": 49348.1591 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 14428.91, "close_time": 1774490399999, "quote_volume": 26807.4617, "trades": 111, "taker_buy_base": 1616.63, "taker_buy_quote": 3012.7657 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 29888.65, "close_time": 1774493999999, "quote_volume": 55150.3098, "trades": 242, "taker_buy_base": 14840.36, "taker_buy_quote": 27409.73 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 31369.17, "close_time": 1774497599999, "quote_volume": 57494.1298, "trades": 277, "taker_buy_base": 12535.53, "taker_buy_quote": 22982.1108 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 7817.35, "close_time": 1774501199999, "quote_volume": 14346.4141, "trades": 90, "taker_buy_base": 5749.21, "taker_buy_quote": 10558.6586 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 14854.76, "close_time": 1774504799999, "quote_volume": 27184.086, "trades": 122, "taker_buy_base": 6745.32, "taker_buy_quote": 12358.0393 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 24173.83, "close_time": 1774508399999, "quote_volume": 44227.0254, "trades": 300, "taker_buy_base": 16440.64, "taker_buy_quote": 30092.1947 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 19789.26, "close_time": 1774511999999, "quote_volume": 36262.7194, "trades": 132, "taker_buy_base": 9992.06, "taker_buy_quote": 18334.4006 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.84, "high": 1.84, "low": 1.81, "close": 1.83, "volume": 55741.48, "close_time": 1774515599999, "quote_volume": 101532.7263, "trades": 582, "taker_buy_base": 21217.41, "taker_buy_quote": 38674.6361 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 46068.16, "close_time": 1774519199999, "quote_volume": 84083.6749, "trades": 289, "taker_buy_base": 31515.27, "taker_buy_quote": 57568.1091 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 35814.42, "close_time": 1774522799999, "quote_volume": 65117.3235, "trades": 335, "taker_buy_base": 14330.17, "taker_buy_quote": 26066.286 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.81, "volume": 33364.31, "close_time": 1774526399999, "quote_volume": 60916.6458, "trades": 215, "taker_buy_base": 16066.74, "taker_buy_quote": 29388.891 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.81, "high": 1.82, "low": 1.8, "close": 1.81, "volume": 41088.23, "close_time": 1774529999999, "quote_volume": 74361.5802, "trades": 361, "taker_buy_base": 17937.75, "taker_buy_quote": 32484.1663 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.82, "high": 1.83, "low": 1.79, "close": 1.82, "volume": 52946.38, "close_time": 1774533599999, "quote_volume": 95814.1697, "trades": 578, "taker_buy_base": 25974.33, "taker_buy_quote": 47005.7895 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.82, "high": 1.82, "low": 1.8, "close": 1.81, "volume": 56287.39, "close_time": 1774537199999, "quote_volume": 101860.0346, "trades": 503, "taker_buy_base": 30043.36, "taker_buy_quote": 54397.6033 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.81, "high": 1.82, "low": 1.79, "close": 1.81, "volume": 68317.52, "close_time": 1774540799999, "quote_volume": 123187.8994, "trades": 578, "taker_buy_base": 39331.77, "taker_buy_quote": 70973.3152 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.8, "high": 1.81, "low": 1.79, "close": 1.79, "volume": 22087.03, "close_time": 1774544399999, "quote_volume": 39763.4554, "trades": 205, "taker_buy_base": 6865.78, "taker_buy_quote": 12368.713 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.8, "high": 1.8, "low": 1.77, "close": 1.79, "volume": 48963.12, "close_time": 1774547999999, "quote_volume": 87362.2621, "trades": 227, "taker_buy_base": 15514.42, "taker_buy_quote": 27722.1529 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.79, "high": 1.79, "low": 1.76, "close": 1.79, "volume": 52909.18, "close_time": 1774551599999, "quote_volume": 93852.0812, "trades": 481, "taker_buy_base": 24391.25, "taker_buy_quote": 43315.9468 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.79, "high": 1.79, "low": 1.76, "close": 1.76, "volume": 23137.63, "close_time": 1774555199999, "quote_volume": 41047.38, "trades": 258, "taker_buy_base": 9560.18, "taker_buy_quote": 17015.4058 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.76, "high": 1.8, "low": 1.76, "close": 1.78, "volume": 117529.92, "close_time": 1774558799999, "quote_volume": 208524.994, "trades": 564, "taker_buy_base": 66800.19, "taker_buy_quote": 118480.5235 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.79, "volume": 19740.56, "close_time": 1774562399999, "quote_volume": 35235.3139, "trades": 123, "taker_buy_base": 14841.06, "taker_buy_quote": 26478.4831 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.78, "volume": 12883.13, "close_time": 1774565999999, "quote_volume": 22834.4312, "trades": 139, "taker_buy_base": 2223.2, "taker_buy_quote": 3957.3765 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 10164.24, "close_time": 1774569599999, "quote_volume": 17986.6148, "trades": 157, "taker_buy_base": 7974.49, "taker_buy_quote": 14115.9258 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.79, "volume": 50412.98, "close_time": 1774573199999, "quote_volume": 89375.5053, "trades": 357, "taker_buy_base": 24021.42, "taker_buy_quote": 42602.8065 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.79, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 38298.78, "close_time": 1774576799999, "quote_volume": 68860.7325, "trades": 232, "taker_buy_base": 21066.85, "taker_buy_quote": 37875.2422 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.8, "high": 1.8, "low": 1.78, "close": 1.8, "volume": 38892.87, "close_time": 1774580399999, "quote_volume": 69686.2891, "trades": 180, "taker_buy_base": 16258.29, "taker_buy_quote": 29155.965 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.79, "volume": 117142.26, "close_time": 1774583999999, "quote_volume": 210622.6786, "trades": 526, "taker_buy_base": 91361.17, "taker_buy_quote": 164438.8727 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.79, "high": 1.8, "low": 1.78, "close": 1.79, "volume": 24600.23, "close_time": 1774587599999, "quote_volume": 44053.7203, "trades": 202, "taker_buy_base": 8987.44, "taker_buy_quote": 16116.7962 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.77, "volume": 107072.2, "close_time": 1774591199999, "quote_volume": 189966.4451, "trades": 277, "taker_buy_base": 23884.71, "taker_buy_quote": 42385.5841 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 1611.63, "close_time": 1774594799999, "quote_volume": 2856.7646, "trades": 35, "taker_buy_base": 417.95, "taker_buy_quote": 743.951 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.77, "volume": 89890.79, "close_time": 1774598399999, "quote_volume": 159945.3563, "trades": 546, "taker_buy_base": 43788.09, "taker_buy_quote": 77942.8002 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 76045.18, "close_time": 1774601999999, "quote_volume": 134855.7584, "trades": 449, "taker_buy_base": 40241.31, "taker_buy_quote": 71456.4777 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.74, "volume": 86357.07, "close_time": 1774605599999, "quote_volume": 151533.9991, "trades": 548, "taker_buy_base": 23521.25, "taker_buy_quote": 41312.8996 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.74, "high": 1.75, "low": 1.69, "close": 1.71, "volume": 177228.71, "close_time": 1774609199999, "quote_volume": 305994.6447, "trades": 1259, "taker_buy_base": 77309.02, "taker_buy_quote": 133609.5465 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 72480.3, "close_time": 1774612799999, "quote_volume": 123253.4017, "trades": 531, "taker_buy_base": 29303.32, "taker_buy_quote": 49887.8537 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 57920.06, "close_time": 1774616399999, "quote_volume": 98191.9811, "trades": 518, "taker_buy_base": 29654.51, "taker_buy_quote": 50350.1144 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 53048.54, "close_time": 1774619999999, "quote_volume": 89992.894, "trades": 431, "taker_buy_base": 23856.49, "taker_buy_quote": 40521.3115 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 80588.26, "close_time": 1774623599999, "quote_volume": 136798.9468, "trades": 689, "taker_buy_base": 37384.15, "taker_buy_quote": 63508.0028 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 115358.5, "close_time": 1774627199999, "quote_volume": 197473.4734, "trades": 800, "taker_buy_base": 62671.21, "taker_buy_quote": 107327.9269 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 39307.25, "close_time": 1774630799999, "quote_volume": 67123.7242, "trades": 216, "taker_buy_base": 23395.63, "taker_buy_quote": 40034.6873 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 32445.51, "close_time": 1774634399999, "quote_volume": 55570.6692, "trades": 240, "taker_buy_base": 12082.45, "taker_buy_quote": 20716.1746 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 11194.03, "close_time": 1774637999999, "quote_volume": 19046.559, "trades": 154, "taker_buy_base": 8468.76, "taker_buy_quote": 14416.0051 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 28567.78, "close_time": 1774641599999, "quote_volume": 48720.1131, "trades": 226, "taker_buy_base": 18055.54, "taker_buy_quote": 30807.2934 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 14675.75, "close_time": 1774645199999, "quote_volume": 25006.6081, "trades": 120, "taker_buy_base": 7487.46, "taker_buy_quote": 12763.3428 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 4593.94, "close_time": 1774648799999, "quote_volume": 7821.4301, "trades": 130, "taker_buy_base": 1544.09, "taker_buy_quote": 2637.5503 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 13329.92, "close_time": 1774652399999, "quote_volume": 22657.2707, "trades": 139, "taker_buy_base": 10622.87, "taker_buy_quote": 18058.879 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 8630.16, "close_time": 1774655999999, "quote_volume": 14660.1334, "trades": 91, "taker_buy_base": 7516.3, "taker_buy_quote": 12777.71 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 24922.87, "close_time": 1774659599999, "quote_volume": 42341.0149, "trades": 220, "taker_buy_base": 10479.58, "taker_buy_quote": 17821.1832 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 52585.43, "close_time": 1774663199999, "quote_volume": 88521.6195, "trades": 308, "taker_buy_base": 25494.12, "taker_buy_quote": 42891.4592 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 20149.68, "close_time": 1774666799999, "quote_volume": 33935.3554, "trades": 146, "taker_buy_base": 6364.87, "taker_buy_quote": 10713.404 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 19672.0, "close_time": 1774670399999, "quote_volume": 33029.1317, "trades": 205, "taker_buy_base": 13397.39, "taker_buy_quote": 22507.6152 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 23384.77, "close_time": 1774673999999, "quote_volume": 39062.7746, "trades": 179, "taker_buy_base": 4250.85, "taker_buy_quote": 7109.7282 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 11562.5, "close_time": 1774677599999, "quote_volume": 19339.4509, "trades": 178, "taker_buy_base": 6354.78, "taker_buy_quote": 10642.5585 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 42851.48, "close_time": 1774681199999, "quote_volume": 72078.2877, "trades": 184, "taker_buy_base": 24635.41, "taker_buy_quote": 41525.4713 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 15908.58, "close_time": 1774684799999, "quote_volume": 26987.1632, "trades": 87, "taker_buy_base": 10125.39, "taker_buy_quote": 17184.6223 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 16850.82, "close_time": 1774688399999, "quote_volume": 28477.965, "trades": 94, "taker_buy_base": 6848.32, "taker_buy_quote": 11574.54 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 8952.3, "close_time": 1774691999999, "quote_volume": 15082.5467, "trades": 36, "taker_buy_base": 4268.27, "taker_buy_quote": 7213.3763 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 11040.7, "close_time": 1774695599999, "quote_volume": 18603.996, "trades": 70, "taker_buy_base": 4525.25, "taker_buy_quote": 7632.5801 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 8414.13, "close_time": 1774699199999, "quote_volume": 14151.1871, "trades": 91, "taker_buy_base": 7868.34, "taker_buy_quote": 13239.6478 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 33161.45, "close_time": 1774702799999, "quote_volume": 56040.3582, "trades": 120, "taker_buy_base": 16441.85, "taker_buy_quote": 27798.9931 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.69, "high": 1.73, "low": 1.69, "close": 1.73, "volume": 104829.75, "close_time": 1774706399999, "quote_volume": 178943.3889, "trades": 503, "taker_buy_base": 59254.93, "taker_buy_quote": 101162.1675 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 30648.36, "close_time": 1774709999999, "quote_volume": 52886.5504, "trades": 202, "taker_buy_base": 20294.69, "taker_buy_quote": 35024.2641 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.72, "volume": 59958.48, "close_time": 1774713599999, "quote_volume": 103872.7757, "trades": 371, "taker_buy_base": 28228.36, "taker_buy_quote": 48899.8684 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 27338.11, "close_time": 1774717199999, "quote_volume": 46959.6431, "trades": 150, "taker_buy_base": 9953.95, "taker_buy_quote": 17122.0463 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.71, "volume": 35683.27, "close_time": 1774720799999, "quote_volume": 61515.6782, "trades": 318, "taker_buy_base": 22601.66, "taker_buy_quote": 39006.2377 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 20394.61, "close_time": 1774724399999, "quote_volume": 34990.6774, "trades": 75, "taker_buy_base": 7688.19, "taker_buy_quote": 13223.6868 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 15393.61, "close_time": 1774727999999, "quote_volume": 26382.574, "trades": 161, "taker_buy_base": 4793.06, "taker_buy_quote": 8201.4297 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 943.76, "close_time": 1774731599999, "quote_volume": 1618.4792, "trades": 25, "taker_buy_base": 464.96, "taker_buy_quote": 799.7312 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 18084.75, "close_time": 1774735199999, "quote_volume": 30715.8739, "trades": 293, "taker_buy_base": 8411.14, "taker_buy_quote": 14304.5416 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 12243.02, "close_time": 1774738799999, "quote_volume": 20796.3401, "trades": 74, "taker_buy_base": 7207.24, "taker_buy_quote": 12252.308 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 35362.52, "close_time": 1774742399999, "quote_volume": 59574.0271, "trades": 318, "taker_buy_base": 16950.11, "taker_buy_quote": 28557.1626 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 14916.04, "close_time": 1774745999999, "quote_volume": 25071.8975, "trades": 84, "taker_buy_base": 4783.09, "taker_buy_quote": 8048.5415 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 22993.66, "close_time": 1774749599999, "quote_volume": 39063.75, "trades": 157, "taker_buy_base": 11634.88, "taker_buy_quote": 19755.584 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 8606.83, "close_time": 1774753199999, "quote_volume": 14636.3014, "trades": 41, "taker_buy_base": 4076.69, "taker_buy_quote": 6936.0066 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 4453.58, "close_time": 1774756799999, "quote_volume": 7611.5285, "trades": 54, "taker_buy_base": 1507.7, "taker_buy_quote": 2579.6951 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 3589.58, "close_time": 1774760399999, "quote_volume": 6130.4392, "trades": 29, "taker_buy_base": 2689.13, "taker_buy_quote": 4598.6042 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.71, "high": 1.74, "low": 1.7, "close": 1.73, "volume": 65259.26, "close_time": 1774763999999, "quote_volume": 112099.5674, "trades": 323, "taker_buy_base": 37850.53, "taker_buy_quote": 65002.8202 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 22964.52, "close_time": 1774767599999, "quote_volume": 39553.1551, "trades": 146, "taker_buy_base": 4779.51, "taker_buy_quote": 8240.9746 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 31623.43, "close_time": 1774771199999, "quote_volume": 54227.7256, "trades": 244, "taker_buy_base": 15669.93, "taker_buy_quote": 26912.8278 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 43227.73, "close_time": 1774774799999, "quote_volume": 74137.8542, "trades": 246, "taker_buy_base": 21958.26, "taker_buy_quote": 37671.1463 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 18150.28, "close_time": 1774778399999, "quote_volume": 30917.3348, "trades": 76, "taker_buy_base": 2667.75, "taker_buy_quote": 4561.8525 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.69, "volume": 96988.59, "close_time": 1774781999999, "quote_volume": 163812.7534, "trades": 567, "taker_buy_base": 44578.02, "taker_buy_quote": 75310.1206 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 35800.73, "close_time": 1774785599999, "quote_volume": 60578.949, "trades": 237, "taker_buy_base": 13580.06, "taker_buy_quote": 22992.6832 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 39226.47, "close_time": 1774789199999, "quote_volume": 65776.7183, "trades": 286, "taker_buy_base": 19068.18, "taker_buy_quote": 31973.4596 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 29045.01, "close_time": 1774792799999, "quote_volume": 48710.7006, "trades": 236, "taker_buy_base": 15715.32, "taker_buy_quote": 26369.137 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 35629.94, "close_time": 1774796399999, "quote_volume": 59866.2215, "trades": 362, "taker_buy_base": 15847.97, "taker_buy_quote": 26634.245 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 37351.53, "close_time": 1774799999999, "quote_volume": 62766.2992, "trades": 255, "taker_buy_base": 19204.75, "taker_buy_quote": 32281.2094 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 15839.25, "close_time": 1774803599999, "quote_volume": 26763.9008, "trades": 186, "taker_buy_base": 10117.12, "taker_buy_quote": 17097.9623 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 47464.09, "close_time": 1774807199999, "quote_volume": 79740.6181, "trades": 313, "taker_buy_base": 20193.43, "taker_buy_quote": 33930.5379 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 16700.5, "close_time": 1774810799999, "quote_volume": 28216.6596, "trades": 83, "taker_buy_base": 10809.78, "taker_buy_quote": 18270.103 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 11726.98, "close_time": 1774814399999, "quote_volume": 19734.2823, "trades": 62, "taker_buy_base": 1898.69, "taker_buy_quote": 3195.8426 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 22573.75, "close_time": 1774817999999, "quote_volume": 37994.7205, "trades": 198, "taker_buy_base": 11668.34, "taker_buy_quote": 19643.9965 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 19347.03, "close_time": 1774821599999, "quote_volume": 32677.5615, "trades": 294, "taker_buy_base": 14144.85, "taker_buy_quote": 23904.7965 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.69, "high": 1.69, "low": 1.63, "close": 1.66, "volume": 192685.2, "close_time": 1774825199999, "quote_volume": 318772.6036, "trades": 2188, "taker_buy_base": 80764.95, "taker_buy_quote": 133554.4498 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 38596.99, "close_time": 1774828799999, "quote_volume": 64351.7404, "trades": 441, "taker_buy_base": 14759.81, "taker_buy_quote": 24634.909 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.67, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 32411.51, "close_time": 1774832399999, "quote_volume": 54508.8334, "trades": 211, "taker_buy_base": 26237.97, "taker_buy_quote": 44149.3176 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 12059.58, "close_time": 1774835999999, "quote_volume": 20428.5621, "trades": 107, "taker_buy_base": 3611.97, "taker_buy_quote": 6137.8255 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 32254.92, "close_time": 1774839599999, "quote_volume": 54829.7942, "trades": 303, "taker_buy_base": 15211.14, "taker_buy_quote": 25890.4515 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 21947.85, "close_time": 1774843199999, "quote_volume": 37497.9508, "trades": 195, "taker_buy_base": 11068.57, "taker_buy_quote": 18934.1229 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.74, "volume": 33879.81, "close_time": 1774846799999, "quote_volume": 58671.6942, "trades": 242, "taker_buy_base": 24503.04, "taker_buy_quote": 42458.4932 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 5229.04, "close_time": 1774850399999, "quote_volume": 9042.0173, "trades": 71, "taker_buy_base": 1939.02, "taker_buy_quote": 3356.6044 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 8623.72, "close_time": 1774853999999, "quote_volume": 14907.7844, "trades": 93, "taker_buy_base": 3336.53, "taker_buy_quote": 5772.2473 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.73, "high": 1.76, "low": 1.73, "close": 1.76, "volume": 48147.18, "close_time": 1774857599999, "quote_volume": 84025.0202, "trades": 486, "taker_buy_base": 25215.6, "taker_buy_quote": 44009.2561 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.75, "volume": 12245.34, "close_time": 1774861199999, "quote_volume": 21485.7011, "trades": 136, "taker_buy_base": 3900.55, "taker_buy_quote": 6848.4071 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.75, "high": 1.75, "low": 1.72, "close": 1.72, "volume": 26482.04, "close_time": 1774864799999, "quote_volume": 45822.2226, "trades": 211, "taker_buy_base": 6974.08, "taker_buy_quote": 12067.6198 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 40589.44, "close_time": 1774868399999, "quote_volume": 69835.1478, "trades": 181, "taker_buy_base": 19448.39, "taker_buy_quote": 33525.5661 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 42403.16, "close_time": 1774871999999, "quote_volume": 73431.4508, "trades": 329, "taker_buy_base": 18971.63, "taker_buy_quote": 32886.3522 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 23499.9, "close_time": 1774875599999, "quote_volume": 40491.1098, "trades": 153, "taker_buy_base": 7504.81, "taker_buy_quote": 12979.555 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.72, "volume": 63727.72, "close_time": 1774879199999, "quote_volume": 110016.7999, "trades": 461, "taker_buy_base": 29495.83, "taker_buy_quote": 50961.0853 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 77461.61, "close_time": 1774882799999, "quote_volume": 133029.4395, "trades": 587, "taker_buy_base": 39969.32, "taker_buy_quote": 68726.4356 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 19132.11, "close_time": 1774886399999, "quote_volume": 32917.5405, "trades": 194, "taker_buy_base": 8919.81, "taker_buy_quote": 15354.418 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 21686.27, "close_time": 1774889999999, "quote_volume": 37158.1267, "trades": 256, "taker_buy_base": 8688.51, "taker_buy_quote": 14894.6146 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 21017.56, "close_time": 1774893599999, "quote_volume": 35888.8087, "trades": 172, "taker_buy_base": 6652.31, "taker_buy_quote": 11381.7005 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 20785.62, "close_time": 1774897199999, "quote_volume": 35119.322, "trades": 250, "taker_buy_base": 8077.05, "taker_buy_quote": 13652.5809 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 50253.97, "close_time": 1774900799999, "quote_volume": 84915.7153, "trades": 444, "taker_buy_base": 26809.18, "taker_buy_quote": 45307.5142 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 39629.54, "close_time": 1774904399999, "quote_volume": 66959.4712, "trades": 222, "taker_buy_base": 16195.49, "taker_buy_quote": 27389.0166 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 20070.17, "close_time": 1774907999999, "quote_volume": 34231.2593, "trades": 216, "taker_buy_base": 12868.29, "taker_buy_quote": 21946.7685 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 8845.18, "close_time": 1774911599999, "quote_volume": 15041.5798, "trades": 121, "taker_buy_base": 204.45, "taker_buy_quote": 348.2689 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 8826.41, "close_time": 1774915199999, "quote_volume": 14916.0161, "trades": 88, "taker_buy_base": 7175.2, "taker_buy_quote": 12127.3473 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 22699.44, "close_time": 1774918799999, "quote_volume": 38345.8428, "trades": 127, "taker_buy_base": 10916.02, "taker_buy_quote": 18449.3128 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.7, "high": 1.73, "low": 1.69, "close": 1.71, "volume": 58606.43, "close_time": 1774922399999, "quote_volume": 100157.543, "trades": 393, "taker_buy_base": 37024.83, "taker_buy_quote": 63292.9849 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 13258.93, "close_time": 1774925999999, "quote_volume": 22677.6101, "trades": 97, "taker_buy_base": 4555.68, "taker_buy_quote": 7795.0526 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 16411.99, "close_time": 1774929599999, "quote_volume": 28104.2055, "trades": 190, "taker_buy_base": 12505.39, "taker_buy_quote": 21423.9195 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 19335.78, "close_time": 1774933199999, "quote_volume": 32950.1482, "trades": 96, "taker_buy_base": 4020.01, "taker_buy_quote": 6839.7 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 31947.91, "close_time": 1774936799999, "quote_volume": 54532.5925, "trades": 237, "taker_buy_base": 18449.05, "taker_buy_quote": 31478.006 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.71, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 51880.2, "close_time": 1774940399999, "quote_volume": 89617.5351, "trades": 287, "taker_buy_base": 32592.27, "taker_buy_quote": 56389.1947 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 50680.66, "close_time": 1774943999999, "quote_volume": 87769.7413, "trades": 384, "taker_buy_base": 28950.37, "taker_buy_quote": 50218.7803 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.75, "high": 1.75, "low": 1.7, "close": 1.71, "volume": 113459.51, "close_time": 1774947599999, "quote_volume": 195367.3004, "trades": 438, "taker_buy_base": 48033.46, "taker_buy_quote": 82564.9789 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 93273.0, "close_time": 1774951199999, "quote_volume": 157787.9313, "trades": 724, "taker_buy_base": 43159.35, "taker_buy_quote": 73048.1836 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 14399.55, "close_time": 1774954799999, "quote_volume": 24479.1036, "trades": 103, "taker_buy_base": 8279.42, "taker_buy_quote": 14076.7051 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 42448.44, "close_time": 1774958399999, "quote_volume": 72255.0848, "trades": 380, "taker_buy_base": 23023.6, "taker_buy_quote": 39220.6554 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 32513.91, "close_time": 1774961999999, "quote_volume": 55539.185, "trades": 371, "taker_buy_base": 18399.31, "taker_buy_quote": 31434.6269 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 32776.14, "close_time": 1774965599999, "quote_volume": 56225.0712, "trades": 307, "taker_buy_base": 15206.23, "taker_buy_quote": 26070.2094 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.72, "high": 1.73, "low": 1.69, "close": 1.71, "volume": 77252.14, "close_time": 1774969199999, "quote_volume": 132187.699, "trades": 400, "taker_buy_base": 26804.62, "taker_buy_quote": 45875.0499 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 64538.02, "close_time": 1774972799999, "quote_volume": 110697.33, "trades": 427, "taker_buy_base": 28562.2, "taker_buy_quote": 48976.2832 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 92588.5, "close_time": 1774976399999, "quote_volume": 158867.2466, "trades": 557, "taker_buy_base": 47767.96, "taker_buy_quote": 81940.2281 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 52307.57, "close_time": 1774979999999, "quote_volume": 90354.2758, "trades": 417, "taker_buy_base": 25373.65, "taker_buy_quote": 43935.1862 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 22123.78, "close_time": 1774983599999, "quote_volume": 38310.5901, "trades": 146, "taker_buy_base": 13926.78, "taker_buy_quote": 24130.4177 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.75, "volume": 19425.19, "close_time": 1774987199999, "quote_volume": 33816.1361, "trades": 148, "taker_buy_base": 11859.03, "taker_buy_quote": 20651.0177 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.76, "volume": 56569.47, "close_time": 1774990799999, "quote_volume": 99070.8833, "trades": 330, "taker_buy_base": 29121.12, "taker_buy_quote": 50985.5221 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.75, "volume": 37686.57, "close_time": 1774994399999, "quote_volume": 66127.9034, "trades": 280, "taker_buy_base": 20082.37, "taker_buy_quote": 35242.3911 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 34855.08, "close_time": 1774997999999, "quote_volume": 61045.6522, "trades": 567, "taker_buy_base": 18145.34, "taker_buy_quote": 31820.9531 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 29429.16, "close_time": 1775001599999, "quote_volume": 51496.462, "trades": 162, "taker_buy_base": 16700.09, "taker_buy_quote": 29237.1603 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 45253.08, "close_time": 1775005199999, "quote_volume": 79110.5882, "trades": 254, "taker_buy_base": 18261.2, "taker_buy_quote": 31964.5944 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 18555.74, "close_time": 1775008799999, "quote_volume": 32312.5181, "trades": 96, "taker_buy_base": 3054.85, "taker_buy_quote": 5317.2312 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 40098.19, "close_time": 1775012399999, "quote_volume": 69302.725, "trades": 283, "taker_buy_base": 23137.61, "taker_buy_quote": 40033.7548 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 45706.19, "close_time": 1775015999999, "quote_volume": 79071.8102, "trades": 239, "taker_buy_base": 21974.82, "taker_buy_quote": 38023.8325 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 45581.43, "close_time": 1775019599999, "quote_volume": 78445.428, "trades": 305, "taker_buy_base": 20863.76, "taker_buy_quote": 35934.0135 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 73223.17, "close_time": 1775023199999, "quote_volume": 127233.6865, "trades": 463, "taker_buy_base": 43589.01, "taker_buy_quote": 75758.0556 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 72852.79, "close_time": 1775026799999, "quote_volume": 127524.0831, "trades": 476, "taker_buy_base": 31603.56, "taker_buy_quote": 55363.7166 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.76, "volume": 31817.26, "close_time": 1775030399999, "quote_volume": 55792.6045, "trades": 209, "taker_buy_base": 15903.4, "taker_buy_quote": 27936.5517 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.75, "volume": 38052.25, "close_time": 1775033999999, "quote_volume": 66813.8028, "trades": 262, "taker_buy_base": 16509.48, "taker_buy_quote": 29034.5903 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 47343.91, "close_time": 1775037599999, "quote_volume": 82350.1612, "trades": 259, "taker_buy_base": 25949.04, "taker_buy_quote": 45178.0932 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.75, "high": 1.75, "low": 1.74, "close": 1.75, "volume": 12242.12, "close_time": 1775041199999, "quote_volume": 21323.4705, "trades": 81, "taker_buy_base": 5875.04, "taker_buy_quote": 10244.7513 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 14026.37, "close_time": 1775044799999, "quote_volume": 24388.7007, "trades": 111, "taker_buy_base": 6503.39, "taker_buy_quote": 11318.4089 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.74, "high": 1.77, "low": 1.74, "close": 1.74, "volume": 64648.99, "close_time": 1775048399999, "quote_volume": 113258.1038, "trades": 429, "taker_buy_base": 32346.71, "taker_buy_quote": 56733.4423 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 54202.42, "close_time": 1775051999999, "quote_volume": 94502.4776, "trades": 333, "taker_buy_base": 28206.58, "taker_buy_quote": 49207.7526 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 39377.87, "close_time": 1775055599999, "quote_volume": 68897.9575, "trades": 263, "taker_buy_base": 19891.91, "taker_buy_quote": 34811.2723 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.76, "volume": 34444.76, "close_time": 1775059199999, "quote_volume": 60119.6409, "trades": 269, "taker_buy_base": 22126.84, "taker_buy_quote": 38651.6359 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 48097.08, "close_time": 1775062799999, "quote_volume": 84145.5536, "trades": 236, "taker_buy_base": 22357.98, "taker_buy_quote": 39126.7338 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 66263.8, "close_time": 1775066399999, "quote_volume": 115946.9913, "trades": 329, "taker_buy_base": 36768.91, "taker_buy_quote": 64504.8971 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 53061.48, "close_time": 1775069999999, "quote_volume": 92462.3729, "trades": 217, "taker_buy_base": 32578.86, "taker_buy_quote": 56826.5985 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 10362.94, "close_time": 1775073599999, "quote_volume": 18027.7463, "trades": 67, "taker_buy_base": 3215.99, "taker_buy_quote": 5602.5231 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 36340.48, "close_time": 1775077199999, "quote_volume": 63210.4266, "trades": 193, "taker_buy_base": 10657.58, "taker_buy_quote": 18546.109 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 14656.37, "close_time": 1775080799999, "quote_volume": 25507.4357, "trades": 78, "taker_buy_base": 12718.15, "taker_buy_quote": 22134.9329 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.74, "high": 1.74, "low": 1.71, "close": 1.72, "volume": 21260.22, "close_time": 1775084399999, "quote_volume": 36750.8166, "trades": 133, "taker_buy_base": 6227.54, "taker_buy_quote": 10755.1806 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 41289.85, "close_time": 1775087999999, "quote_volume": 71018.2578, "trades": 309, "taker_buy_base": 23982.51, "taker_buy_quote": 41258.0653 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 18672.32, "close_time": 1775091599999, "quote_volume": 32163.9975, "trades": 142, "taker_buy_base": 9373.27, "taker_buy_quote": 16157.074 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.7, "volume": 272053.37, "close_time": 1775095199999, "quote_volume": 461846.5174, "trades": 2198, "taker_buy_base": 135573.28, "taker_buy_quote": 230279.8905 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 86205.46, "close_time": 1775098799999, "quote_volume": 145062.3099, "trades": 554, "taker_buy_base": 40220.7, "taker_buy_quote": 67694.3989 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.68, "volume": 114373.23, "close_time": 1775102399999, "quote_volume": 193170.1394, "trades": 396, "taker_buy_base": 68714.39, "taker_buy_quote": 116119.2133 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 30723.12, "close_time": 1775105999999, "quote_volume": 51570.3229, "trades": 172, "taker_buy_base": 12331.24, "taker_buy_quote": 20716.819 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 45383.93, "close_time": 1775109599999, "quote_volume": 75965.4447, "trades": 348, "taker_buy_base": 24365.76, "taker_buy_quote": 40824.7334 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 40142.82, "close_time": 1775113199999, "quote_volume": 67721.2215, "trades": 292, "taker_buy_base": 18087.51, "taker_buy_quote": 30532.6228 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 62941.55, "close_time": 1775116799999, "quote_volume": 106463.9214, "trades": 418, "taker_buy_base": 24121.79, "taker_buy_quote": 40842.8761 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 72369.15, "close_time": 1775120399999, "quote_volume": 121545.2772, "trades": 423, "taker_buy_base": 24580.16, "taker_buy_quote": 41308.7348 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 49874.23, "close_time": 1775123999999, "quote_volume": 83290.7443, "trades": 398, "taker_buy_base": 26192.71, "taker_buy_quote": 43755.4619 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 55984.2, "close_time": 1775127599999, "quote_volume": 92933.9142, "trades": 327, "taker_buy_base": 28611.4, "taker_buy_quote": 47515.8611 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 23161.67, "close_time": 1775131199999, "quote_volume": 38388.4574, "trades": 167, "taker_buy_base": 13195.12, "taker_buy_quote": 21907.2876 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 25900.74, "close_time": 1775134799999, "quote_volume": 42800.3794, "trades": 190, "taker_buy_base": 12552.49, "taker_buy_quote": 20781.7257 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 121769.08, "close_time": 1775138399999, "quote_volume": 200869.3389, "trades": 695, "taker_buy_base": 69979.47, "taker_buy_quote": 115607.3191 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.65, "high": 1.69, "low": 1.65, "close": 1.68, "volume": 54036.37, "close_time": 1775141999999, "quote_volume": 90288.1053, "trades": 380, "taker_buy_base": 30331.19, "taker_buy_quote": 50735.1964 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 74910.27, "close_time": 1775145599999, "quote_volume": 124964.4691, "trades": 384, "taker_buy_base": 24004.5, "taker_buy_quote": 40023.5815 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 43161.2, "close_time": 1775149199999, "quote_volume": 72164.5665, "trades": 278, "taker_buy_base": 20043.74, "taker_buy_quote": 33548.6741 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.67, "high": 1.69, "low": 1.65, "close": 1.65, "volume": 46199.56, "close_time": 1775152799999, "quote_volume": 77068.2867, "trades": 360, "taker_buy_base": 17954.82, "taker_buy_quote": 29970.246 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.65, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 66914.27, "close_time": 1775156399999, "quote_volume": 111284.7177, "trades": 491, "taker_buy_base": 35099.34, "taker_buy_quote": 58435.2081 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 13987.63, "close_time": 1775159999999, "quote_volume": 23214.086, "trades": 115, "taker_buy_base": 4897.27, "taker_buy_quote": 8137.2871 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 55261.62, "close_time": 1775163599999, "quote_volume": 92260.104, "trades": 2190, "taker_buy_base": 44325.26, "taker_buy_quote": 74042.2172 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 27597.41, "close_time": 1775167199999, "quote_volume": 45807.8934, "trades": 1265, "taker_buy_base": 13589.31, "taker_buy_quote": 22558.6142 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 39959.3, "close_time": 1775170799999, "quote_volume": 66683.9978, "trades": 327, "taker_buy_base": 21603.63, "taker_buy_quote": 36062.1111 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 14497.37, "close_time": 1775174399999, "quote_volume": 24200.2078, "trades": 88, "taker_buy_base": 5613.23, "taker_buy_quote": 9374.2658 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 85404.83, "close_time": 1775177999999, "quote_volume": 142734.7079, "trades": 346, "taker_buy_base": 53047.26, "taker_buy_quote": 88706.5652 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 90822.16, "close_time": 1775181599999, "quote_volume": 151564.7479, "trades": 390, "taker_buy_base": 33442.43, "taker_buy_quote": 55852.6138 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 69258.72, "close_time": 1775185199999, "quote_volume": 116106.5676, "trades": 317, "taker_buy_base": 36527.88, "taker_buy_quote": 61296.3299 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.68, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 54558.27, "close_time": 1775188799999, "quote_volume": 92351.2341, "trades": 841, "taker_buy_base": 35571.12, "taker_buy_quote": 60231.068 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 95200.92, "close_time": 1775192399999, "quote_volume": 162282.2784, "trades": 761, "taker_buy_base": 38032.31, "taker_buy_quote": 64902.9082 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 14995.57, "close_time": 1775195999999, "quote_volume": 25638.6356, "trades": 122, "taker_buy_base": 9745.21, "taker_buy_quote": 16672.8786 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 45441.87, "close_time": 1775199599999, "quote_volume": 78016.6444, "trades": 238, "taker_buy_base": 18882.64, "taker_buy_quote": 32473.8118 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 67508.51, "close_time": 1775203199999, "quote_volume": 115790.7949, "trades": 462, "taker_buy_base": 28361.04, "taker_buy_quote": 48662.5952 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 33727.1, "close_time": 1775206799999, "quote_volume": 57844.3124, "trades": 167, "taker_buy_base": 23742.03, "taker_buy_quote": 40753.9108 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 33010.72, "close_time": 1775210399999, "quote_volume": 56776.1875, "trades": 143, "taker_buy_base": 11443.68, "taker_buy_quote": 19687.6308 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 53304.4, "close_time": 1775213999999, "quote_volume": 91956.8553, "trades": 346, "taker_buy_base": 32637.65, "taker_buy_quote": 56379.3204 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 75578.53, "close_time": 1775217599999, "quote_volume": 130608.7637, "trades": 338, "taker_buy_base": 40996.22, "taker_buy_quote": 70946.2142 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.74, "high": 1.75, "low": 1.71, "close": 1.72, "volume": 107443.54, "close_time": 1775221199999, "quote_volume": 185586.4489, "trades": 651, "taker_buy_base": 51949.68, "taker_buy_quote": 89771.5704 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 28829.62, "close_time": 1775224799999, "quote_volume": 49333.6548, "trades": 189, "taker_buy_base": 12634.32, "taker_buy_quote": 21638.4151 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 39110.93, "close_time": 1775228399999, "quote_volume": 66915.3521, "trades": 230, "taker_buy_base": 16778.21, "taker_buy_quote": 28759.2752 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 64154.35, "close_time": 1775231999999, "quote_volume": 110453.3522, "trades": 449, "taker_buy_base": 28894.7, "taker_buy_quote": 49791.1428 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 26981.46, "close_time": 1775235599999, "quote_volume": 46293.0883, "trades": 235, "taker_buy_base": 10866.78, "taker_buy_quote": 18679.8716 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 11057.1, "close_time": 1775239199999, "quote_volume": 18959.2459, "trades": 68, "taker_buy_base": 5160.49, "taker_buy_quote": 8876.0428 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 15821.08, "close_time": 1775242799999, "quote_volume": 27208.929, "trades": 87, "taker_buy_base": 8481.63, "taker_buy_quote": 14588.7746 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 22905.46, "close_time": 1775246399999, "quote_volume": 38976.9001, "trades": 108, "taker_buy_base": 2314.84, "taker_buy_quote": 3949.6731 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 60989.67, "close_time": 1775249999999, "quote_volume": 103753.0081, "trades": 419, "taker_buy_base": 19658.99, "taker_buy_quote": 33533.3352 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 18300.16, "close_time": 1775253599999, "quote_volume": 30928.8679, "trades": 361, "taker_buy_base": 4000.65, "taker_buy_quote": 6764.7343 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 61174.59, "close_time": 1775257199999, "quote_volume": 103401.3522, "trades": 397, "taker_buy_base": 32842.16, "taker_buy_quote": 55562.5049 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 36950.16, "close_time": 1775260799999, "quote_volume": 62279.5038, "trades": 331, "taker_buy_base": 20946.74, "taker_buy_quote": 35351.8054 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 15124.0, "close_time": 1775264399999, "quote_volume": 25361.3314, "trades": 179, "taker_buy_base": 1037.36, "taker_buy_quote": 1742.8098 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 25362.1, "close_time": 1775267999999, "quote_volume": 42631.3164, "trades": 142, "taker_buy_base": 19753.7, "taker_buy_quote": 33223.769 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 19351.33, "close_time": 1775271599999, "quote_volume": 32569.6343, "trades": 146, "taker_buy_base": 7457.65, "taker_buy_quote": 12574.7679 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 48935.91, "close_time": 1775275199999, "quote_volume": 82177.9626, "trades": 220, "taker_buy_base": 26834.59, "taker_buy_quote": 45082.1112 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 2239.19, "close_time": 1775278799999, "quote_volume": 3744.9437, "trades": 13, "taker_buy_base": 549.64, "taker_buy_quote": 923.3952 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 25848.71, "close_time": 1775282399999, "quote_volume": 43182.5704, "trades": 135, "taker_buy_base": 7692.95, "taker_buy_quote": 12862.4512 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 87066.58, "close_time": 1775285999999, "quote_volume": 145548.6359, "trades": 410, "taker_buy_base": 39918.12, "taker_buy_quote": 66768.9608 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 3755.74, "close_time": 1775289599999, "quote_volume": 6300.4056, "trades": 34, "taker_buy_base": 2831.98, "taker_buy_quote": 4757.7264 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 24456.73, "close_time": 1775293199999, "quote_volume": 40649.0031, "trades": 141, "taker_buy_base": 6399.74, "taker_buy_quote": 10630.1219 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 11747.32, "close_time": 1775296799999, "quote_volume": 19617.4552, "trades": 68, "taker_buy_base": 9805.36, "taker_buy_quote": 16374.9512 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 34581.51, "close_time": 1775300399999, "quote_volume": 57683.1298, "trades": 196, "taker_buy_base": 19841.67, "taker_buy_quote": 33112.4402 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 15747.19, "close_time": 1775303999999, "quote_volume": 26325.0893, "trades": 169, "taker_buy_base": 6067.85, "taker_buy_quote": 10160.5915 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 1409.84, "close_time": 1775307599999, "quote_volume": 2366.2011, "trades": 20, "taker_buy_base": 1176.83, "taker_buy_quote": 1977.0744 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 16703.36, "close_time": 1775311199999, "quote_volume": 28050.32, "trades": 87, "taker_buy_base": 9943.17, "taker_buy_quote": 16708.3377 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 39197.67, "close_time": 1775314799999, "quote_volume": 65491.9615, "trades": 294, "taker_buy_base": 18113.96, "taker_buy_quote": 30294.1952 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 24054.47, "close_time": 1775318399999, "quote_volume": 40409.065, "trades": 182, "taker_buy_base": 10597.0, "taker_buy_quote": 17806.5281 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 17561.64, "close_time": 1775321999999, "quote_volume": 29376.187, "trades": 101, "taker_buy_base": 10154.74, "taker_buy_quote": 17007.464 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 3299.55, "close_time": 1775325599999, "quote_volume": 5511.9418, "trades": 26, "taker_buy_base": 2674.36, "taker_buy_quote": 4468.4613 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 2486.5, "close_time": 1775329199999, "quote_volume": 4168.7691, "trades": 45, "taker_buy_base": 1631.41, "taker_buy_quote": 2740.7688 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 48560.9, "close_time": 1775332799999, "quote_volume": 81656.554, "trades": 237, "taker_buy_base": 23993.2, "taker_buy_quote": 40364.8658 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 917.94, "close_time": 1775336399999, "quote_volume": 1536.9747, "trades": 20, "taker_buy_base": 401.49, "taker_buy_quote": 674.5032 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 13220.55, "close_time": 1775339999999, "quote_volume": 22078.9705, "trades": 100, "taker_buy_base": 4653.41, "taker_buy_quote": 7771.8949 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 4400.0, "close_time": 1775343599999, "quote_volume": 7358.6866, "trades": 42, "taker_buy_base": 1068.66, "taker_buy_quote": 1795.3488 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 11816.78, "close_time": 1775347199999, "quote_volume": 19834.7081, "trades": 91, "taker_buy_base": 8826.31, "taker_buy_quote": 14829.064 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 13245.16, "close_time": 1775350799999, "quote_volume": 22168.8122, "trades": 48, "taker_buy_base": 3051.08, "taker_buy_quote": 5125.8144 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 37058.43, "close_time": 1775354399999, "quote_volume": 61581.1869, "trades": 179, "taker_buy_base": 9160.34, "taker_buy_quote": 15226.8943 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 23000.82, "close_time": 1775357999999, "quote_volume": 38142.4514, "trades": 97, "taker_buy_base": 14456.42, "taker_buy_quote": 23998.2596 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.66, "high": 1.66, "low": 1.65, "close": 1.66, "volume": 2294.98, "close_time": 1775361599999, "quote_volume": 3795.9006, "trades": 35, "taker_buy_base": 918.36, "taker_buy_quote": 1524.4776 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 27460.09, "close_time": 1775365199999, "quote_volume": 45308.194, "trades": 131, "taker_buy_base": 7842.33, "taker_buy_quote": 12942.2685 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.63, "volume": 34418.31, "close_time": 1775368799999, "quote_volume": 56606.0684, "trades": 213, "taker_buy_base": 14411.62, "taker_buy_quote": 23737.159 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 82873.74, "close_time": 1775372399999, "quote_volume": 134607.6582, "trades": 565, "taker_buy_base": 40390.96, "taker_buy_quote": 65666.1222 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.62, "high": 1.63, "low": 1.6, "close": 1.62, "volume": 56926.88, "close_time": 1775375999999, "quote_volume": 91817.949, "trades": 334, "taker_buy_base": 25269.58, "taker_buy_quote": 40815.8329 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 23649.77, "close_time": 1775379599999, "quote_volume": 38454.0702, "trades": 172, "taker_buy_base": 15429.18, "taker_buy_quote": 25070.7385 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 6014.12, "close_time": 1775383199999, "quote_volume": 9831.2714, "trades": 122, "taker_buy_base": 2825.58, "taker_buy_quote": 4633.9512 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 59690.81, "close_time": 1775386799999, "quote_volume": 96864.3616, "trades": 276, "taker_buy_base": 20882.64, "taker_buy_quote": 33856.3693 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 14656.18, "close_time": 1775390399999, "quote_volume": 23785.4654, "trades": 93, "taker_buy_base": 9769.98, "taker_buy_quote": 15863.9288 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 56444.89, "close_time": 1775393999999, "quote_volume": 91989.448, "trades": 314, "taker_buy_base": 33638.88, "taker_buy_quote": 54840.3408 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 47240.7, "close_time": 1775397599999, "quote_volume": 76738.81, "trades": 256, "taker_buy_base": 23505.82, "taker_buy_quote": 38243.4216 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 4890.25, "close_time": 1775401199999, "quote_volume": 8010.1741, "trades": 35, "taker_buy_base": 3906.66, "taker_buy_quote": 6406.9224 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 80549.74, "close_time": 1775404799999, "quote_volume": 131859.5791, "trades": 391, "taker_buy_base": 46855.61, "taker_buy_quote": 76753.0545 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 14249.0, "close_time": 1775408399999, "quote_volume": 23256.9598, "trades": 71, "taker_buy_base": 6716.29, "taker_buy_quote": 10980.5011 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 38256.55, "close_time": 1775411999999, "quote_volume": 62340.2806, "trades": 161, "taker_buy_base": 18475.94, "taker_buy_quote": 30115.8322 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 11842.4, "close_time": 1775415599999, "quote_volume": 19289.8565, "trades": 83, "taker_buy_base": 8478.79, "taker_buy_quote": 13820.4277 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 19857.97, "close_time": 1775419199999, "quote_volume": 32185.5726, "trades": 126, "taker_buy_base": 7327.63, "taker_buy_quote": 11886.5421 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 7139.9, "close_time": 1775422799999, "quote_volume": 11634.8322, "trades": 165, "taker_buy_base": 6819.42, "taker_buy_quote": 11115.6546 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 38318.47, "close_time": 1775426399999, "quote_volume": 62101.6105, "trades": 256, "taker_buy_base": 16850.07, "taker_buy_quote": 27322.9919 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 34762.44, "close_time": 1775429999999, "quote_volume": 56569.8173, "trades": 180, "taker_buy_base": 24204.02, "taker_buy_quote": 39425.8231 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 89343.99, "close_time": 1775433599999, "quote_volume": 147358.3937, "trades": 474, "taker_buy_base": 42623.74, "taker_buy_quote": 70318.9313 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 52109.27, "close_time": 1775437199999, "quote_volume": 86529.091, "trades": 332, "taker_buy_base": 26149.24, "taker_buy_quote": 43435.6174 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 34779.1, "close_time": 1775440799999, "quote_volume": 57390.5758, "trades": 194, "taker_buy_base": 14358.0, "taker_buy_quote": 23699.9447 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 48038.65, "close_time": 1775444399999, "quote_volume": 80103.9727, "trades": 370, "taker_buy_base": 22632.25, "taker_buy_quote": 37760.2689 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 34035.64, "close_time": 1775447999999, "quote_volume": 56559.7178, "trades": 235, "taker_buy_base": 12688.93, "taker_buy_quote": 21111.8989 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 32449.18, "close_time": 1775451599999, "quote_volume": 53655.773, "trades": 246, "taker_buy_base": 18096.09, "taker_buy_quote": 29925.7642 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 25919.48, "close_time": 1775455199999, "quote_volume": 43145.2296, "trades": 155, "taker_buy_base": 13902.94, "taker_buy_quote": 23163.2121 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 32981.7, "close_time": 1775458799999, "quote_volume": 54761.0707, "trades": 333, "taker_buy_base": 16767.03, "taker_buy_quote": 27861.281 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.66, "high": 1.66, "low": 1.65, "close": 1.65, "volume": 20166.17, "close_time": 1775462399999, "quote_volume": 33450.6834, "trades": 105, "taker_buy_base": 8372.3, "taker_buy_quote": 13898.018 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 45230.71, "close_time": 1775465999999, "quote_volume": 75413.0807, "trades": 277, "taker_buy_base": 28440.02, "taker_buy_quote": 47457.4534 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 77057.61, "close_time": 1775469599999, "quote_volume": 129036.3714, "trades": 513, "taker_buy_base": 38927.26, "taker_buy_quote": 65227.0557 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 77419.72, "close_time": 1775473199999, "quote_volume": 131072.2326, "trades": 481, "taker_buy_base": 34227.56, "taker_buy_quote": 57995.814 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 60578.09, "close_time": 1775476799999, "quote_volume": 103338.7642, "trades": 441, "taker_buy_base": 38392.52, "taker_buy_quote": 65471.8655 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.72, "high": 1.74, "low": 1.7, "close": 1.7, "volume": 137178.7, "close_time": 1775480399999, "quote_volume": 235708.8857, "trades": 817, "taker_buy_base": 68875.38, "taker_buy_quote": 118493.7334 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 111357.97, "close_time": 1775483999999, "quote_volume": 188921.9265, "trades": 754, "taker_buy_base": 45842.14, "taker_buy_quote": 77782.152 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 135105.61, "close_time": 1775487599999, "quote_volume": 228254.1997, "trades": 690, "taker_buy_base": 57734.97, "taker_buy_quote": 97575.3702 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 32859.51, "close_time": 1775491199999, "quote_volume": 55800.8852, "trades": 297, "taker_buy_base": 14370.73, "taker_buy_quote": 24414.801 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 24499.85, "close_time": 1775494799999, "quote_volume": 41299.3647, "trades": 141, "taker_buy_base": 2711.46, "taker_buy_quote": 4583.589 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 33815.7, "close_time": 1775498399999, "quote_volume": 56609.3578, "trades": 226, "taker_buy_base": 18223.51, "taker_buy_quote": 30505.4449 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3388.38, "close_time": 1775501999999, "quote_volume": 5684.4643, "trades": 34, "taker_buy_base": 2586.97, "taker_buy_quote": 4346.1096 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 36867.04, "close_time": 1775505599999, "quote_volume": 61245.7181, "trades": 285, "taker_buy_base": 12183.69, "taker_buy_quote": 20251.1118 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 19371.23, "close_time": 1775509199999, "quote_volume": 32336.3766, "trades": 99, "taker_buy_base": 12623.8, "taker_buy_quote": 21082.0158 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 39392.84, "close_time": 1775512799999, "quote_volume": 65401.6735, "trades": 206, "taker_buy_base": 20094.3, "taker_buy_quote": 33366.0971 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.63, "volume": 54589.94, "close_time": 1775516399999, "quote_volume": 89856.0514, "trades": 300, "taker_buy_base": 14923.77, "taker_buy_quote": 24608.4602 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 126683.7, "close_time": 1775519999999, "quote_volume": 207116.0139, "trades": 917, "taker_buy_base": 56200.34, "taker_buy_quote": 91916.881 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 14923.19, "close_time": 1775523599999, "quote_volume": 24470.5755, "trades": 115, "taker_buy_base": 5885.3, "taker_buy_quote": 9652.0732 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 29133.37, "close_time": 1775527199999, "quote_volume": 47582.4217, "trades": 170, "taker_buy_base": 14190.52, "taker_buy_quote": 23204.0585 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 22252.63, "close_time": 1775530799999, "quote_volume": 36327.5072, "trades": 94, "taker_buy_base": 15238.7, "taker_buy_quote": 24899.1468 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 31443.47, "close_time": 1775534399999, "quote_volume": 51721.8954, "trades": 244, "taker_buy_base": 19235.47, "taker_buy_quote": 31674.2216 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 34564.24, "close_time": 1775537999999, "quote_volume": 57085.6944, "trades": 212, "taker_buy_base": 16955.87, "taker_buy_quote": 28037.9665 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.64, "volume": 33954.81, "close_time": 1775541599999, "quote_volume": 55834.258, "trades": 153, "taker_buy_base": 13226.32, "taker_buy_quote": 21763.1451 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 15689.1, "close_time": 1775545199999, "quote_volume": 25735.4777, "trades": 116, "taker_buy_base": 5583.26, "taker_buy_quote": 9162.3787 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.65, "high": 1.67, "low": 1.64, "close": 1.67, "volume": 29177.95, "close_time": 1775548799999, "quote_volume": 48294.5498, "trades": 214, "taker_buy_base": 19394.33, "taker_buy_quote": 32099.9396 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 32233.73, "close_time": 1775552399999, "quote_volume": 53680.5206, "trades": 125, "taker_buy_base": 20744.95, "taker_buy_quote": 34609.3986 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 5977.49, "close_time": 1775555999999, "quote_volume": 9935.489, "trades": 42, "taker_buy_base": 1285.56, "taker_buy_quote": 2146.8852 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.67, "high": 1.67, "low": 1.64, "close": 1.65, "volume": 38344.66, "close_time": 1775559599999, "quote_volume": 63212.1565, "trades": 206, "taker_buy_base": 14283.89, "taker_buy_quote": 23548.9348 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 16610.54, "close_time": 1775563199999, "quote_volume": 27239.511, "trades": 120, "taker_buy_base": 7126.56, "taker_buy_quote": 11695.1032 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 69161.78, "close_time": 1775566799999, "quote_volume": 112560.6063, "trades": 416, "taker_buy_base": 36628.54, "taker_buy_quote": 59595.3602 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 21210.87, "close_time": 1775570399999, "quote_volume": 34601.0093, "trades": 87, "taker_buy_base": 5480.69, "taker_buy_quote": 8961.4312 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.63, "volume": 59634.75, "close_time": 1775573999999, "quote_volume": 97306.7136, "trades": 256, "taker_buy_base": 21985.06, "taker_buy_quote": 35904.631 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 13480.46, "close_time": 1775577599999, "quote_volume": 22002.4113, "trades": 98, "taker_buy_base": 8367.29, "taker_buy_quote": 13669.695 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 39634.04, "close_time": 1775581199999, "quote_volume": 65126.0028, "trades": 157, "taker_buy_base": 24988.78, "taker_buy_quote": 41122.5776 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 22322.02, "close_time": 1775584799999, "quote_volume": 36686.7191, "trades": 168, "taker_buy_base": 15389.52, "taker_buy_quote": 25302.1102 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 37274.88, "close_time": 1775588399999, "quote_volume": 61509.4249, "trades": 223, "taker_buy_base": 15995.19, "taker_buy_quote": 26405.1281 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.65, "high": 1.67, "low": 1.64, "close": 1.66, "volume": 49396.75, "close_time": 1775591999999, "quote_volume": 81734.9774, "trades": 272, "taker_buy_base": 25752.44, "taker_buy_quote": 42621.3124 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 43209.19, "close_time": 1775595599999, "quote_volume": 72228.4486, "trades": 233, "taker_buy_base": 24184.82, "taker_buy_quote": 40460.2914 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.68, "high": 1.72, "low": 1.68, "close": 1.71, "volume": 127668.32, "close_time": 1775599199999, "quote_volume": 216569.909, "trades": 707, "taker_buy_base": 57324.4, "taker_buy_quote": 97287.1323 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.71, "high": 1.76, "low": 1.71, "close": 1.76, "volume": 192577.41, "close_time": 1775602799999, "quote_volume": 332734.7211, "trades": 1431, "taker_buy_base": 104292.42, "taker_buy_quote": 180498.1058 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.76, "volume": 145375.14, "close_time": 1775606399999, "quote_volume": 254698.6203, "trades": 883, "taker_buy_base": 63772.59, "taker_buy_quote": 111845.1856 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.73, "volume": 64732.31, "close_time": 1775609999999, "quote_volume": 112420.6581, "trades": 520, "taker_buy_base": 17573.6, "taker_buy_quote": 30517.1008 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 38154.65, "close_time": 1775613599999, "quote_volume": 65633.5113, "trades": 229, "taker_buy_base": 19877.99, "taker_buy_quote": 34231.177 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 47809.98, "close_time": 1775617199999, "quote_volume": 82848.5726, "trades": 330, "taker_buy_base": 27559.75, "taker_buy_quote": 47854.4782 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 16100.4, "close_time": 1775620799999, "quote_volume": 27864.9838, "trades": 78, "taker_buy_base": 8853.04, "taker_buy_quote": 15352.6433 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 102258.43, "close_time": 1775624399999, "quote_volume": 178376.1761, "trades": 620, "taker_buy_base": 57014.62, "taker_buy_quote": 99557.8519 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.74, "high": 1.77, "low": 1.74, "close": 1.76, "volume": 33327.32, "close_time": 1775627999999, "quote_volume": 58529.5161, "trades": 173, "taker_buy_base": 15976.51, "taker_buy_quote": 28108.3469 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.76, "high": 1.77, "low": 1.74, "close": 1.77, "volume": 53668.8, "close_time": 1775631599999, "quote_volume": 94339.9731, "trades": 345, "taker_buy_base": 34918.27, "taker_buy_quote": 61427.0886 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.76, "high": 1.77, "low": 1.74, "close": 1.76, "volume": 81880.25, "close_time": 1775635199999, "quote_volume": 143682.815, "trades": 380, "taker_buy_base": 17485.62, "taker_buy_quote": 30765.8002 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.76, "volume": 22081.97, "close_time": 1775638799999, "quote_volume": 38792.6365, "trades": 198, "taker_buy_base": 12853.08, "taker_buy_quote": 22621.4208 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.76, "volume": 25968.51, "close_time": 1775642399999, "quote_volume": 45560.7186, "trades": 159, "taker_buy_base": 10160.38, "taker_buy_quote": 17870.1496 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 44789.35, "close_time": 1775645999999, "quote_volume": 78335.3791, "trades": 204, "taker_buy_base": 13540.68, "taker_buy_quote": 23702.7025 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 39628.32, "close_time": 1775649599999, "quote_volume": 68854.8833, "trades": 345, "taker_buy_base": 11620.27, "taker_buy_quote": 20228.1414 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 16253.38, "close_time": 1775653199999, "quote_volume": 28217.4911, "trades": 154, "taker_buy_base": 7474.23, "taker_buy_quote": 13005.5322 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 117404.48, "close_time": 1775656799999, "quote_volume": 204771.7357, "trades": 527, "taker_buy_base": 57714.97, "taker_buy_quote": 100703.3929 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.7, "volume": 105542.24, "close_time": 1775660399999, "quote_volume": 181286.6152, "trades": 658, "taker_buy_base": 38200.37, "taker_buy_quote": 65743.0087 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 49569.38, "close_time": 1775663999999, "quote_volume": 85185.5327, "trades": 189, "taker_buy_base": 36316.93, "taker_buy_quote": 62407.1949 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 19231.16, "close_time": 1775667599999, "quote_volume": 33083.3236, "trades": 108, "taker_buy_base": 5665.78, "taker_buy_quote": 9753.2819 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 23121.27, "close_time": 1775671199999, "quote_volume": 39815.0047, "trades": 195, "taker_buy_base": 12050.23, "taker_buy_quote": 20774.2231 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.69, "volume": 19515.73, "close_time": 1775674799999, "quote_volume": 33292.8306, "trades": 193, "taker_buy_base": 5270.15, "taker_buy_quote": 9015.0049 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 15115.03, "close_time": 1775678399999, "quote_volume": 25561.8198, "trades": 133, "taker_buy_base": 6472.77, "taker_buy_quote": 10956.4004 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 17227.27, "close_time": 1775681999999, "quote_volume": 29199.2481, "trades": 153, "taker_buy_base": 8993.33, "taker_buy_quote": 15235.251 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 4918.63, "close_time": 1775685599999, "quote_volume": 8367.3741, "trades": 60, "taker_buy_base": 4488.49, "taker_buy_quote": 7636.1948 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 42865.0, "close_time": 1775689199999, "quote_volume": 72449.739, "trades": 372, "taker_buy_base": 17761.79, "taker_buy_quote": 30050.8126 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 111927.93, "close_time": 1775692799999, "quote_volume": 187023.0513, "trades": 737, "taker_buy_base": 54860.79, "taker_buy_quote": 91701.3127 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 48031.03, "close_time": 1775696399999, "quote_volume": 80022.8959, "trades": 265, "taker_buy_base": 28346.41, "taker_buy_quote": 47246.4026 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 80086.36, "close_time": 1775699999999, "quote_volume": 133978.599, "trades": 365, "taker_buy_base": 53274.6, "taker_buy_quote": 89205.6113 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 74277.29, "close_time": 1775703599999, "quote_volume": 124826.8873, "trades": 306, "taker_buy_base": 34218.22, "taker_buy_quote": 57546.9721 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 18195.93, "close_time": 1775707199999, "quote_volume": 30376.2593, "trades": 46, "taker_buy_base": 511.46, "taker_buy_quote": 855.0028 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 7560.03, "close_time": 1775710799999, "quote_volume": 12669.3307, "trades": 39, "taker_buy_base": 7164.87, "taker_buy_quote": 12012.9298 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 28540.25, "close_time": 1775714399999, "quote_volume": 47694.0842, "trades": 162, "taker_buy_base": 13759.75, "taker_buy_quote": 23014.6534 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 25512.71, "close_time": 1775717999999, "quote_volume": 42813.203, "trades": 235, "taker_buy_base": 17165.15, "taker_buy_quote": 28833.3211 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 50990.22, "close_time": 1775721599999, "quote_volume": 86271.7941, "trades": 238, "taker_buy_base": 30844.92, "taker_buy_quote": 52300.0132 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 42714.9, "close_time": 1775725199999, "quote_volume": 71931.3969, "trades": 246, "taker_buy_base": 14929.22, "taker_buy_quote": 25174.5176 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 18243.25, "close_time": 1775728799999, "quote_volume": 30662.7033, "trades": 129, "taker_buy_base": 15091.02, "taker_buy_quote": 25386.5616 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 33701.05, "close_time": 1775732399999, "quote_volume": 57231.9509, "trades": 111, "taker_buy_base": 11432.88, "taker_buy_quote": 19416.4411 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 82000.97, "close_time": 1775735999999, "quote_volume": 137382.1878, "trades": 417, "taker_buy_base": 16345.21, "taker_buy_quote": 27448.6312 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 37998.92, "close_time": 1775739599999, "quote_volume": 63471.1061, "trades": 381, "taker_buy_base": 23552.22, "taker_buy_quote": 39351.1136 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 14632.2, "close_time": 1775743199999, "quote_volume": 24453.6996, "trades": 139, "taker_buy_base": 5895.92, "taker_buy_quote": 9864.112 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 43750.9, "close_time": 1775746799999, "quote_volume": 73269.7922, "trades": 216, "taker_buy_base": 23751.02, "taker_buy_quote": 39790.074 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.68, "high": 1.72, "low": 1.67, "close": 1.71, "volume": 56198.94, "close_time": 1775750399999, "quote_volume": 95537.6505, "trades": 418, "taker_buy_base": 27955.84, "taker_buy_quote": 47530.2361 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 62259.51, "close_time": 1775753999999, "quote_volume": 106095.2777, "trades": 357, "taker_buy_base": 32058.18, "taker_buy_quote": 54670.0902 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 31619.16, "close_time": 1775757599999, "quote_volume": 53991.4813, "trades": 311, "taker_buy_base": 15545.96, "taker_buy_quote": 26563.0369 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 27763.79, "close_time": 1775761199999, "quote_volume": 47203.6954, "trades": 174, "taker_buy_base": 12435.09, "taker_buy_quote": 21145.7616 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.71, "high": 1.74, "low": 1.7, "close": 1.73, "volume": 73644.81, "close_time": 1775764799999, "quote_volume": 126757.1324, "trades": 383, "taker_buy_base": 47115.32, "taker_buy_quote": 81149.2394 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.74, "volume": 42679.33, "close_time": 1775768399999, "quote_volume": 74013.6474, "trades": 183, "taker_buy_base": 20197.35, "taker_buy_quote": 35055.6382 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 31112.07, "close_time": 1775771999999, "quote_volume": 53766.3126, "trades": 193, "taker_buy_base": 11403.83, "taker_buy_quote": 19743.5787 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 51188.12, "close_time": 1775775599999, "quote_volume": 88891.5205, "trades": 259, "taker_buy_base": 26661.35, "taker_buy_quote": 46342.1995 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.71, "volume": 56810.1, "close_time": 1775779199999, "quote_volume": 97873.1616, "trades": 131, "taker_buy_base": 18312.96, "taker_buy_quote": 31629.0165 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 20655.79, "close_time": 1775782799999, "quote_volume": 35329.1118, "trades": 135, "taker_buy_base": 11505.65, "taker_buy_quote": 19692.2784 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.72, "volume": 39428.91, "close_time": 1775786399999, "quote_volume": 67520.8565, "trades": 241, "taker_buy_base": 21347.91, "taker_buy_quote": 36557.2398 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 14077.09, "close_time": 1775789999999, "quote_volume": 24325.1036, "trades": 91, "taker_buy_base": 8701.92, "taker_buy_quote": 15034.2618 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.73, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 39791.69, "close_time": 1775793599999, "quote_volume": 69214.0164, "trades": 192, "taker_buy_base": 23973.11, "taker_buy_quote": 41723.6821 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 24530.74, "close_time": 1775797199999, "quote_volume": 42455.2587, "trades": 102, "taker_buy_base": 10642.16, "taker_buy_quote": 18432.8635 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.73, "high": 1.76, "low": 1.71, "close": 1.75, "volume": 265508.33, "close_time": 1775800799999, "quote_volume": 461017.076, "trades": 1022, "taker_buy_base": 161949.72, "taker_buy_quote": 281953.8851 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 37727.48, "close_time": 1775804399999, "quote_volume": 65596.7377, "trades": 286, "taker_buy_base": 8680.06, "taker_buy_quote": 15179.2097 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 49.67, "close_time": 1775807999999, "quote_volume": 85.9291, "trades": 3, "taker_buy_base": 49.67, "taker_buy_quote": 85.9291 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 37882.31, "close_time": 1775811599999, "quote_volume": 64937.5816, "trades": 208, "taker_buy_base": 14709.4, "taker_buy_quote": 25248.6738 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 5.23, "high": 5.24, "low": 5.19, "close": 5.23, "volume": 75408.19, "close_time": 1744286399999, "quote_volume": 393390.7757, "trades": 2217, "taker_buy_base": 37693.43, "taker_buy_quote": 196772.7037 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 5.22, "high": 5.35, "low": 5.04, "close": 5.07, "volume": 287374.47, "close_time": 1744300799999, "quote_volume": 1502959.1381, "trades": 7079, "taker_buy_base": 142746.7, "taker_buy_quote": 747895.7254 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 5.08, "high": 5.25, "low": 5.05, "close": 5.19, "volume": 184156.0, "close_time": 1744315199999, "quote_volume": 949494.9107, "trades": 4976, "taker_buy_base": 101090.32, "taker_buy_quote": 521294.2487 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 5.2, "high": 5.28, "low": 5.19, "close": 5.23, "volume": 70973.65, "close_time": 1744329599999, "quote_volume": 371781.7783, "trades": 2184, "taker_buy_base": 26902.09, "taker_buy_quote": 140978.6726 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.22, "high": 5.4, "low": 5.21, "close": 5.38, "volume": 148591.98, "close_time": 1744343999999, "quote_volume": 787816.2751, "trades": 4000, "taker_buy_base": 74657.87, "taker_buy_quote": 395868.8892 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 5.38, "high": 5.46, "low": 5.35, "close": 5.4, "volume": 173457.86, "close_time": 1744358399999, "quote_volume": 937929.0627, "trades": 3841, "taker_buy_base": 79203.52, "taker_buy_quote": 428553.5991 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 5.4, "high": 5.44, "low": 5.35, "close": 5.35, "volume": 150018.92, "close_time": 1744372799999, "quote_volume": 808288.9507, "trades": 3872, "taker_buy_base": 65953.84, "taker_buy_quote": 355644.4004 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 5.35, "high": 5.44, "low": 5.3, "close": 5.44, "volume": 272976.62, "close_time": 1744387199999, "quote_volume": 1466796.0708, "trades": 7019, "taker_buy_base": 142934.27, "taker_buy_quote": 769209.0679 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 5.44, "high": 5.62, "low": 5.39, "close": 5.58, "volume": 391192.95, "close_time": 1744401599999, "quote_volume": 2163848.5236, "trades": 9463, "taker_buy_base": 217459.66, "taker_buy_quote": 1205152.999 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 5.58, "high": 5.62, "low": 5.56, "close": 5.62, "volume": 91206.08, "close_time": 1744415999999, "quote_volume": 510104.6311, "trades": 3009, "taker_buy_base": 49098.78, "taker_buy_quote": 274721.9199 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.62, "high": 5.62, "low": 5.53, "close": 5.55, "volume": 89817.91, "close_time": 1744430399999, "quote_volume": 500023.7388, "trades": 2325, "taker_buy_base": 41083.35, "taker_buy_quote": 228703.1309 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 5.55, "high": 5.64, "low": 5.49, "close": 5.58, "volume": 115924.88, "close_time": 1744444799999, "quote_volume": 647196.3166, "trades": 3289, "taker_buy_base": 66135.46, "taker_buy_quote": 369543.5205 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 5.59, "high": 5.65, "low": 5.54, "close": 5.61, "volume": 96665.07, "close_time": 1744459199999, "quote_volume": 540870.3274, "trades": 2620, "taker_buy_base": 50444.95, "taker_buy_quote": 282578.5362 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 5.61, "high": 5.76, "low": 5.4, "close": 5.57, "volume": 699462.63, "close_time": 1744473599999, "quote_volume": 3903119.9567, "trades": 21501, "taker_buy_base": 357280.23, "taker_buy_quote": 1993052.367 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 5.58, "high": 5.65, "low": 5.52, "close": 5.58, "volume": 261149.82, "close_time": 1744487999999, "quote_volume": 1460217.4392, "trades": 5796, "taker_buy_base": 122252.36, "taker_buy_quote": 683706.6115 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 5.58, "high": 5.71, "low": 5.57, "close": 5.64, "volume": 162844.53, "close_time": 1744502399999, "quote_volume": 922130.0231, "trades": 3973, "taker_buy_base": 83617.0, "taker_buy_quote": 473170.7143 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.64, "high": 5.68, "low": 5.56, "close": 5.64, "volume": 115944.77, "close_time": 1744516799999, "quote_volume": 652095.3407, "trades": 3267, "taker_buy_base": 51607.34, "taker_buy_quote": 290534.3506 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 5.64, "high": 5.7, "low": 5.56, "close": 5.63, "volume": 123313.51, "close_time": 1744531199999, "quote_volume": 693913.0342, "trades": 2876, "taker_buy_base": 68693.02, "taker_buy_quote": 386771.0874 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 5.62, "high": 5.74, "low": 5.6, "close": 5.63, "volume": 157415.32, "close_time": 1744545599999, "quote_volume": 892396.9082, "trades": 3922, "taker_buy_base": 77038.46, "taker_buy_quote": 437501.9125 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 5.64, "high": 5.67, "low": 5.49, "close": 5.51, "volume": 130599.74, "close_time": 1744559999999, "quote_volume": 726933.2347, "trades": 3953, "taker_buy_base": 50534.93, "taker_buy_quote": 281308.4573 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 5.5, "high": 5.69, "low": 5.41, "close": 5.47, "volume": 197679.87, "close_time": 1744574399999, "quote_volume": 1103323.2077, "trades": 5761, "taker_buy_base": 85217.76, "taker_buy_quote": 475515.7454 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 5.47, "high": 5.51, "low": 5.24, "close": 5.33, "volume": 151353.18, "close_time": 1744588799999, "quote_volume": 808164.9352, "trades": 3976, "taker_buy_base": 66760.34, "taker_buy_quote": 356611.3181 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.33, "high": 5.5, "low": 5.3, "close": 5.34, "volume": 204657.22, "close_time": 1744603199999, "quote_volume": 1104597.649, "trades": 4245, "taker_buy_base": 113464.52, "taker_buy_quote": 612336.4309 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 5.35, "high": 5.39, "low": 5.27, "close": 5.33, "volume": 117231.6, "close_time": 1744617599999, "quote_volume": 623942.479, "trades": 2730, "taker_buy_base": 55743.78, "taker_buy_quote": 297235.4795 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 5.34, "high": 5.51, "low": 5.32, "close": 5.47, "volume": 159544.08, "close_time": 1744631999999, "quote_volume": 866023.1733, "trades": 3920, "taker_buy_base": 86087.34, "taker_buy_quote": 467235.6519 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 5.48, "high": 5.5, "low": 5.23, "close": 5.25, "volume": 237840.91, "close_time": 1744646399999, "quote_volume": 1280834.6538, "trades": 5728, "taker_buy_base": 103461.55, "taker_buy_quote": 557443.1467 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 5.26, "high": 5.36, "low": 5.21, "close": 5.3, "volume": 146310.0, "close_time": 1744660799999, "quote_volume": 771368.848, "trades": 3145, "taker_buy_base": 68065.41, "taker_buy_quote": 359384.0613 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 5.29, "high": 5.32, "low": 5.21, "close": 5.23, "volume": 86023.97, "close_time": 1744675199999, "quote_volume": 452612.2607, "trades": 2020, "taker_buy_base": 48396.52, "taker_buy_quote": 254830.9017 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.23, "high": 5.23, "low": 5.07, "close": 5.14, "volume": 254236.95, "close_time": 1744689599999, "quote_volume": 1306409.2829, "trades": 4222, "taker_buy_base": 73839.17, "taker_buy_quote": 379780.8651 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 5.14, "high": 5.19, "low": 5.08, "close": 5.17, "volume": 127345.09, "close_time": 1744703999999, "quote_volume": 654274.2664, "trades": 2516, "taker_buy_base": 56151.84, "taker_buy_quote": 288870.9603 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 5.17, "high": 5.26, "low": 5.16, "close": 5.2, "volume": 125280.96, "close_time": 1744718399999, "quote_volume": 652100.2993, "trades": 2300, "taker_buy_base": 63986.58, "taker_buy_quote": 333051.5871 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 5.19, "high": 5.28, "low": 5.06, "close": 5.12, "volume": 206935.57, "close_time": 1744732799999, "quote_volume": 1067848.6084, "trades": 3955, "taker_buy_base": 98192.95, "taker_buy_quote": 507843.7837 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 5.12, "high": 5.16, "low": 5.03, "close": 5.04, "volume": 115987.28, "close_time": 1744747199999, "quote_volume": 591126.2008, "trades": 2960, "taker_buy_base": 58522.63, "taker_buy_quote": 298625.1936 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 5.04, "high": 5.13, "low": 5.02, "close": 5.07, "volume": 95367.99, "close_time": 1744761599999, "quote_volume": 483088.3071, "trades": 2224, "taker_buy_base": 51774.49, "taker_buy_quote": 262490.9331 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.07, "high": 5.16, "low": 5.01, "close": 5.09, "volume": 73347.87, "close_time": 1744775999999, "quote_volume": 373475.0988, "trades": 1847, "taker_buy_base": 35665.16, "taker_buy_quote": 181634.0672 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 5.09, "high": 5.1, "low": 4.94, "close": 4.95, "volume": 107206.34, "close_time": 1744790399999, "quote_volume": 536833.5283, "trades": 2098, "taker_buy_base": 47181.62, "taker_buy_quote": 236230.2002 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 4.96, "high": 5.04, "low": 4.92, "close": 5.03, "volume": 74791.22, "close_time": 1744804799999, "quote_volume": 372849.9811, "trades": 2020, "taker_buy_base": 37756.47, "taker_buy_quote": 188272.8522 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 5.02, "high": 5.11, "low": 4.94, "close": 5.02, "volume": 139514.9, "close_time": 1744819199999, "quote_volume": 700760.3789, "trades": 2998, "taker_buy_base": 68223.49, "taker_buy_quote": 343111.6862 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 5.02, "high": 5.12, "low": 4.88, "close": 5.02, "volume": 170988.78, "close_time": 1744833599999, "quote_volume": 852886.9783, "trades": 4440, "taker_buy_base": 77579.49, "taker_buy_quote": 387308.2551 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 5.01, "high": 5.06, "low": 4.89, "close": 4.92, "volume": 117460.76, "close_time": 1744847999999, "quote_volume": 582710.2444, "trades": 2362, "taker_buy_base": 50176.24, "taker_buy_quote": 249387.7774 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.92, "high": 4.98, "low": 4.88, "close": 4.91, "volume": 80514.95, "close_time": 1744862399999, "quote_volume": 396609.7231, "trades": 1971, "taker_buy_base": 45103.1, "taker_buy_quote": 222273.7603 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 4.91, "high": 5.03, "low": 4.9, "close": 4.99, "volume": 97724.55, "close_time": 1744876799999, "quote_volume": 487591.9882, "trades": 2094, "taker_buy_base": 51865.19, "taker_buy_quote": 258987.6576 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 4.98, "high": 5.0, "low": 4.91, "close": 4.93, "volume": 125499.78, "close_time": 1744891199999, "quote_volume": 620141.8136, "trades": 2285, "taker_buy_base": 48994.32, "taker_buy_quote": 242551.6121 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 4.94, "high": 4.97, "low": 4.81, "close": 4.93, "volume": 139076.67, "close_time": 1744905599999, "quote_volume": 682092.153, "trades": 3354, "taker_buy_base": 70670.09, "taker_buy_quote": 346826.3327 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 4.92, "high": 5.1, "low": 4.87, "close": 4.97, "volume": 200876.81, "close_time": 1744919999999, "quote_volume": 1004071.8282, "trades": 4330, "taker_buy_base": 103476.19, "taker_buy_quote": 518185.0897 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 4.98, "high": 5.05, "low": 4.97, "close": 5.01, "volume": 49117.37, "close_time": 1744934399999, "quote_volume": 245964.4461, "trades": 1656, "taker_buy_base": 25731.27, "taker_buy_quote": 128852.9599 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.01, "high": 5.21, "low": 4.96, "close": 5.21, "volume": 253533.28, "close_time": 1744948799999, "quote_volume": 1292741.3822, "trades": 4370, "taker_buy_base": 164841.78, "taker_buy_quote": 840485.6694 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 5.2, "high": 5.34, "low": 5.17, "close": 5.34, "volume": 132460.55, "close_time": 1744963199999, "quote_volume": 693477.2871, "trades": 2889, "taker_buy_base": 73026.29, "taker_buy_quote": 382408.1936 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 5.34, "high": 5.4, "low": 5.3, "close": 5.33, "volume": 171804.85, "close_time": 1744977599999, "quote_volume": 918486.9306, "trades": 4608, "taker_buy_base": 77480.07, "taker_buy_quote": 414227.0312 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 5.33, "high": 5.39, "low": 5.19, "close": 5.25, "volume": 172844.24, "close_time": 1744991999999, "quote_volume": 913539.5863, "trades": 4312, "taker_buy_base": 61444.78, "taker_buy_quote": 325383.3002 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 5.25, "high": 5.31, "low": 5.22, "close": 5.28, "volume": 56587.7, "close_time": 1745006399999, "quote_volume": 298587.875, "trades": 1853, "taker_buy_base": 28700.85, "taker_buy_quote": 151459.4108 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 5.28, "high": 5.31, "low": 5.24, "close": 5.29, "volume": 51844.21, "close_time": 1745020799999, "quote_volume": 273277.5476, "trades": 2063, "taker_buy_base": 26375.45, "taker_buy_quote": 139030.553 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.29, "high": 5.5, "low": 5.27, "close": 5.46, "volume": 121917.22, "close_time": 1745035199999, "quote_volume": 657686.5354, "trades": 3432, "taker_buy_base": 78114.74, "taker_buy_quote": 421279.4822 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 5.46, "high": 5.55, "low": 5.43, "close": 5.52, "volume": 103253.57, "close_time": 1745049599999, "quote_volume": 567416.3536, "trades": 2075, "taker_buy_base": 52874.04, "taker_buy_quote": 290443.6404 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 5.52, "high": 5.55, "low": 5.35, "close": 5.41, "volume": 125401.44, "close_time": 1745063999999, "quote_volume": 681196.7992, "trades": 2423, "taker_buy_base": 59984.61, "taker_buy_quote": 325644.4852 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 5.41, "high": 5.55, "low": 5.4, "close": 5.51, "volume": 97658.98, "close_time": 1745078399999, "quote_volume": 534814.3706, "trades": 1944, "taker_buy_base": 56743.16, "taker_buy_quote": 310649.5225 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 5.52, "high": 5.61, "low": 5.49, "close": 5.55, "volume": 96197.42, "close_time": 1745092799999, "quote_volume": 533392.4438, "trades": 2327, "taker_buy_base": 44784.91, "taker_buy_quote": 248750.9255 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 5.56, "high": 5.68, "low": 5.53, "close": 5.62, "volume": 85455.33, "close_time": 1745107199999, "quote_volume": 480350.4984, "trades": 2468, "taker_buy_base": 51907.47, "taker_buy_quote": 291882.7141 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.63, "high": 5.63, "low": 5.5, "close": 5.61, "volume": 111310.34, "close_time": 1745121599999, "quote_volume": 620298.2189, "trades": 3204, "taker_buy_base": 50011.86, "taker_buy_quote": 278914.2906 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 5.6, "high": 5.68, "low": 5.52, "close": 5.55, "volume": 114256.96, "close_time": 1745135999999, "quote_volume": 639511.3547, "trades": 3373, "taker_buy_base": 51341.48, "taker_buy_quote": 288274.5486 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 5.55, "high": 5.57, "low": 5.43, "close": 5.48, "volume": 133910.12, "close_time": 1745150399999, "quote_volume": 736791.5245, "trades": 3995, "taker_buy_base": 61066.29, "taker_buy_quote": 336075.0184 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 5.48, "high": 5.55, "low": 5.46, "close": 5.47, "volume": 67752.24, "close_time": 1745164799999, "quote_volume": 373097.3087, "trades": 2808, "taker_buy_base": 27924.47, "taker_buy_quote": 153916.3274 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 5.48, "high": 5.6, "low": 5.46, "close": 5.59, "volume": 62458.17, "close_time": 1745179199999, "quote_volume": 345672.0844, "trades": 2268, "taker_buy_base": 29243.87, "taker_buy_quote": 162107.5353 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 5.59, "high": 5.62, "low": 5.5, "close": 5.55, "volume": 72491.76, "close_time": 1745193599999, "quote_volume": 403068.8527, "trades": 2201, "taker_buy_base": 32257.43, "taker_buy_quote": 179333.1219 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.55, "high": 5.65, "low": 5.48, "close": 5.49, "volume": 156006.82, "close_time": 1745207999999, "quote_volume": 869161.3688, "trades": 4993, "taker_buy_base": 76640.72, "taker_buy_quote": 428126.6643 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 5.5, "high": 5.64, "low": 5.43, "close": 5.6, "volume": 160910.44, "close_time": 1745222399999, "quote_volume": 893511.0059, "trades": 5236, "taker_buy_base": 90778.3, "taker_buy_quote": 504910.2292 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 5.61, "high": 5.7, "low": 5.58, "close": 5.64, "volume": 172439.76, "close_time": 1745236799999, "quote_volume": 972490.8905, "trades": 3831, "taker_buy_base": 87896.93, "taker_buy_quote": 496324.5469 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 5.65, "high": 5.83, "low": 5.64, "close": 5.72, "volume": 148912.16, "close_time": 1745251199999, "quote_volume": 856426.7861, "trades": 3697, "taker_buy_base": 74475.43, "taker_buy_quote": 428724.3755 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 5.73, "high": 5.79, "low": 5.63, "close": 5.71, "volume": 174509.65, "close_time": 1745265599999, "quote_volume": 995411.9876, "trades": 4112, "taker_buy_base": 77342.25, "taker_buy_quote": 441821.9721 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 5.7, "high": 5.71, "low": 5.59, "close": 5.62, "volume": 80105.77, "close_time": 1745279999999, "quote_volume": 452010.6034, "trades": 2872, "taker_buy_base": 34784.21, "taker_buy_quote": 196327.3596 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.62, "high": 5.7, "low": 5.48, "close": 5.61, "volume": 150674.4, "close_time": 1745294399999, "quote_volume": 843635.4959, "trades": 4794, "taker_buy_base": 85209.9, "taker_buy_quote": 477862.767 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 5.62, "high": 5.63, "low": 5.37, "close": 5.57, "volume": 174783.41, "close_time": 1745308799999, "quote_volume": 963946.256, "trades": 3918, "taker_buy_base": 86363.24, "taker_buy_quote": 477047.1457 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 5.57, "high": 5.62, "low": 5.49, "close": 5.61, "volume": 131782.78, "close_time": 1745323199999, "quote_volume": 730427.8021, "trades": 2778, "taker_buy_base": 65160.58, "taker_buy_quote": 361371.3565 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 5.62, "high": 5.86, "low": 5.59, "close": 5.84, "volume": 231070.02, "close_time": 1745337599999, "quote_volume": 1326275.4023, "trades": 5482, "taker_buy_base": 138603.2, "taker_buy_quote": 795114.3437 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 5.85, "high": 5.93, "low": 5.79, "close": 5.92, "volume": 176946.27, "close_time": 1745351999999, "quote_volume": 1039689.966, "trades": 4241, "taker_buy_base": 92426.43, "taker_buy_quote": 543136.3887 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 5.91, "high": 6.09, "low": 5.87, "close": 6.08, "volume": 189330.5, "close_time": 1745366399999, "quote_volume": 1132752.4841, "trades": 5810, "taker_buy_base": 88530.97, "taker_buy_quote": 530202.1088 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.08, "high": 6.36, "low": 6.04, "close": 6.32, "volume": 187304.18, "close_time": 1745380799999, "quote_volume": 1163751.3097, "trades": 6769, "taker_buy_base": 84002.53, "taker_buy_quote": 522583.7847 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 6.33, "high": 6.59, "low": 6.3, "close": 6.51, "volume": 266912.45, "close_time": 1745395199999, "quote_volume": 1720225.9741, "trades": 8068, "taker_buy_base": 134113.96, "taker_buy_quote": 864281.4113 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 6.51, "high": 6.56, "low": 6.38, "close": 6.46, "volume": 118540.62, "close_time": 1745409599999, "quote_volume": 768480.4503, "trades": 5002, "taker_buy_base": 47603.31, "taker_buy_quote": 308984.8824 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 6.46, "high": 6.62, "low": 6.26, "close": 6.42, "volume": 301229.15, "close_time": 1745423999999, "quote_volume": 1943597.6269, "trades": 12374, "taker_buy_base": 131387.77, "taker_buy_quote": 849300.4586 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 6.42, "high": 6.49, "low": 6.31, "close": 6.39, "volume": 134501.73, "close_time": 1745438399999, "quote_volume": 864088.2866, "trades": 5937, "taker_buy_base": 61471.98, "taker_buy_quote": 395162.8544 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 6.39, "high": 6.49, "low": 6.37, "close": 6.44, "volume": 81634.1, "close_time": 1745452799999, "quote_volume": 524900.0927, "trades": 3329, "taker_buy_base": 41845.95, "taker_buy_quote": 269234.7246 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.44, "high": 6.49, "low": 6.23, "close": 6.24, "volume": 144251.37, "close_time": 1745467199999, "quote_volume": 918989.056, "trades": 7433, "taker_buy_base": 60239.28, "taker_buy_quote": 385373.7899 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 6.24, "high": 6.34, "low": 6.19, "close": 6.22, "volume": 179702.77, "close_time": 1745481599999, "quote_volume": 1125397.1993, "trades": 7007, "taker_buy_base": 86205.16, "taker_buy_quote": 540002.6749 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 6.23, "high": 6.28, "low": 6.11, "close": 6.28, "volume": 152641.07, "close_time": 1745495999999, "quote_volume": 948863.8733, "trades": 5268, "taker_buy_base": 77685.35, "taker_buy_quote": 483218.7736 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 6.28, "high": 6.66, "low": 6.23, "close": 6.57, "volume": 257643.34, "close_time": 1745510399999, "quote_volume": 1660468.3308, "trades": 8907, "taker_buy_base": 137668.83, "taker_buy_quote": 887941.5267 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 6.58, "high": 6.64, "low": 6.42, "close": 6.5, "volume": 142921.34, "close_time": 1745524799999, "quote_volume": 931333.0201, "trades": 5228, "taker_buy_base": 61818.58, "taker_buy_quote": 403341.0712 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 6.51, "high": 6.67, "low": 6.48, "close": 6.66, "volume": 98363.41, "close_time": 1745539199999, "quote_volume": 646835.9548, "trades": 3749, "taker_buy_base": 59083.82, "taker_buy_quote": 388764.1666 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 6.66, "high": 6.82, "low": 6.61, "close": 6.7, "volume": 134201.85, "close_time": 1745553599999, "quote_volume": 901702.7141, "trades": 5688, "taker_buy_base": 72115.2, "taker_buy_quote": 485289.8841 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 6.7, "high": 7.1, "low": 6.67, "close": 7.08, "volume": 272020.1, "close_time": 1745567999999, "quote_volume": 1875487.402, "trades": 11339, "taker_buy_base": 150440.94, "taker_buy_quote": 1036957.1824 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 7.09, "high": 7.21, "low": 6.99, "close": 7.12, "volume": 227887.51, "close_time": 1745582399999, "quote_volume": 1615708.7474, "trades": 8494, "taker_buy_base": 112798.94, "taker_buy_quote": 800513.0446 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 7.13, "high": 7.18, "low": 6.98, "close": 7.04, "volume": 233319.49, "close_time": 1745596799999, "quote_volume": 1654152.018, "trades": 9646, "taker_buy_base": 109775.48, "taker_buy_quote": 778696.0892 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 7.05, "high": 7.09, "low": 6.93, "close": 7.06, "volume": 144560.93, "close_time": 1745611199999, "quote_volume": 1011441.6044, "trades": 4083, "taker_buy_base": 84257.68, "taker_buy_quote": 589145.5862 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 7.06, "high": 7.14, "low": 6.95, "close": 7.06, "volume": 67598.82, "close_time": 1745625599999, "quote_volume": 477118.9857, "trades": 3340, "taker_buy_base": 33211.86, "taker_buy_quote": 234446.2434 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 7.06, "high": 7.45, "low": 7.06, "close": 7.4, "volume": 182521.53, "close_time": 1745639999999, "quote_volume": 1330471.9076, "trades": 6357, "taker_buy_base": 99836.54, "taker_buy_quote": 727991.626 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 7.41, "high": 7.42, "low": 7.23, "close": 7.32, "volume": 135264.19, "close_time": 1745654399999, "quote_volume": 992170.5841, "trades": 5695, "taker_buy_base": 57767.13, "taker_buy_quote": 424123.1398 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 7.31, "high": 7.4, "low": 7.05, "close": 7.09, "volume": 175589.08, "close_time": 1745668799999, "quote_volume": 1267420.6166, "trades": 7112, "taker_buy_base": 71652.01, "taker_buy_quote": 517698.4066 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 7.09, "high": 7.19, "low": 7.02, "close": 7.18, "volume": 113737.77, "close_time": 1745683199999, "quote_volume": 808416.2515, "trades": 5367, "taker_buy_base": 60132.89, "taker_buy_quote": 427632.1917 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 7.18, "high": 7.2, "low": 7.09, "close": 7.18, "volume": 68524.07, "close_time": 1745697599999, "quote_volume": 489821.6811, "trades": 3191, "taker_buy_base": 33689.99, "taker_buy_quote": 241014.794 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 7.18, "high": 7.3, "low": 7.18, "close": 7.23, "volume": 106492.48, "close_time": 1745711999999, "quote_volume": 772027.1315, "trades": 5672, "taker_buy_base": 63159.23, "taker_buy_quote": 458036.0383 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 7.23, "high": 7.25, "low": 6.93, "close": 7.05, "volume": 130808.31, "close_time": 1745726399999, "quote_volume": 922975.0403, "trades": 5089, "taker_buy_base": 53539.05, "taker_buy_quote": 377711.0087 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 7.04, "high": 7.08, "low": 6.87, "close": 6.91, "volume": 150727.24, "close_time": 1745740799999, "quote_volume": 1048033.7999, "trades": 4301, "taker_buy_base": 76295.61, "taker_buy_quote": 530900.6379 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 6.9, "high": 6.97, "low": 6.74, "close": 6.78, "volume": 140825.47, "close_time": 1745755199999, "quote_volume": 967265.3336, "trades": 3382, "taker_buy_base": 55645.35, "taker_buy_quote": 383389.5638 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 6.79, "high": 6.8, "low": 6.48, "close": 6.57, "volume": 281986.37, "close_time": 1745769599999, "quote_volume": 1876472.6913, "trades": 9438, "taker_buy_base": 100061.85, "taker_buy_quote": 668586.3921 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 6.57, "high": 6.73, "low": 6.5, "close": 6.72, "volume": 133326.69, "close_time": 1745783999999, "quote_volume": 882838.6703, "trades": 6596, "taker_buy_base": 82787.81, "taker_buy_quote": 548668.875 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 6.72, "high": 6.74, "low": 6.57, "close": 6.6, "volume": 110910.86, "close_time": 1745798399999, "quote_volume": 739794.0464, "trades": 4966, "taker_buy_base": 56327.94, "taker_buy_quote": 376334.1069 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 6.6, "high": 6.91, "low": 6.42, "close": 6.87, "volume": 322656.1, "close_time": 1745812799999, "quote_volume": 2166916.8734, "trades": 9896, "taker_buy_base": 194236.04, "taker_buy_quote": 1308757.8532 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 6.87, "high": 7.12, "low": 6.85, "close": 7.1, "volume": 175409.24, "close_time": 1745827199999, "quote_volume": 1226414.8823, "trades": 4948, "taker_buy_base": 99853.35, "taker_buy_quote": 698971.2598 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 7.1, "high": 7.15, "low": 6.95, "close": 7.1, "volume": 206820.57, "close_time": 1745841599999, "quote_volume": 1462420.9972, "trades": 5101, "taker_buy_base": 99520.62, "taker_buy_quote": 704054.7826 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 7.11, "high": 7.13, "low": 6.9, "close": 6.96, "volume": 303513.29, "close_time": 1745855999999, "quote_volume": 2129329.2829, "trades": 7996, "taker_buy_base": 125550.83, "taker_buy_quote": 880936.2869 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 6.96, "high": 7.11, "low": 6.86, "close": 7.09, "volume": 188709.78, "close_time": 1745870399999, "quote_volume": 1322739.4634, "trades": 6013, "taker_buy_base": 101097.73, "taker_buy_quote": 709614.3074 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 7.1, "high": 7.21, "low": 7.03, "close": 7.12, "volume": 139736.79, "close_time": 1745884799999, "quote_volume": 992661.599, "trades": 6424, "taker_buy_base": 65422.39, "taker_buy_quote": 464865.3903 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 7.12, "high": 7.27, "low": 7.1, "close": 7.14, "volume": 110205.83, "close_time": 1745899199999, "quote_volume": 790991.9603, "trades": 5507, "taker_buy_base": 55273.54, "taker_buy_quote": 397019.3526 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 7.14, "high": 7.2, "low": 7.03, "close": 7.18, "volume": 115144.07, "close_time": 1745913599999, "quote_volume": 817000.4578, "trades": 5651, "taker_buy_base": 65586.75, "taker_buy_quote": 465418.7301 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 7.18, "high": 7.23, "low": 6.95, "close": 7.01, "volume": 127725.61, "close_time": 1745927999999, "quote_volume": 900006.1871, "trades": 7114, "taker_buy_base": 66189.91, "taker_buy_quote": 466699.449 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 7.01, "high": 7.05, "low": 6.87, "close": 7.01, "volume": 122348.37, "close_time": 1745942399999, "quote_volume": 853611.2803, "trades": 6348, "taker_buy_base": 66848.68, "taker_buy_quote": 466926.5591 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 7.02, "high": 7.12, "low": 6.99, "close": 7.0, "volume": 76926.54, "close_time": 1745956799999, "quote_volume": 542238.1598, "trades": 3327, "taker_buy_base": 38972.01, "taker_buy_quote": 274906.7062 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 6.99, "high": 7.02, "low": 6.67, "close": 6.79, "volume": 138030.5, "close_time": 1745971199999, "quote_volume": 940569.1343, "trades": 3576, "taker_buy_base": 64205.03, "taker_buy_quote": 437577.0682 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 6.79, "high": 6.86, "low": 6.6, "close": 6.76, "volume": 233802.18, "close_time": 1745985599999, "quote_volume": 1572596.9995, "trades": 5628, "taker_buy_base": 90769.82, "taker_buy_quote": 610966.2276 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 6.76, "high": 6.8, "low": 6.63, "close": 6.67, "volume": 111554.07, "close_time": 1745999999999, "quote_volume": 750567.2066, "trades": 2755, "taker_buy_base": 56386.48, "taker_buy_quote": 379455.4277 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 6.67, "high": 6.81, "low": 6.65, "close": 6.79, "volume": 151155.34, "close_time": 1746014399999, "quote_volume": 1017753.1764, "trades": 3261, "taker_buy_base": 76729.71, "taker_buy_quote": 516738.1293 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 6.8, "high": 6.81, "low": 6.41, "close": 6.66, "volume": 272455.23, "close_time": 1746028799999, "quote_volume": 1799510.5327, "trades": 7522, "taker_buy_base": 133621.98, "taker_buy_quote": 882733.3348 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 6.66, "high": 6.82, "low": 6.6, "close": 6.77, "volume": 119785.27, "close_time": 1746043199999, "quote_volume": 807497.5453, "trades": 5201, "taker_buy_base": 58548.9, "taker_buy_quote": 394631.1821 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 6.77, "high": 7.0, "low": 6.77, "close": 6.93, "volume": 112089.47, "close_time": 1746057599999, "quote_volume": 771356.8797, "trades": 4869, "taker_buy_base": 67653.19, "taker_buy_quote": 466114.9109 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 6.92, "high": 7.1, "low": 6.82, "close": 6.83, "volume": 270858.62, "close_time": 1746071999999, "quote_volume": 1887141.4762, "trades": 9726, "taker_buy_base": 125212.42, "taker_buy_quote": 874091.9001 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 6.83, "high": 6.91, "low": 6.73, "close": 6.88, "volume": 96948.65, "close_time": 1746086399999, "quote_volume": 661319.6158, "trades": 4627, "taker_buy_base": 50618.66, "taker_buy_quote": 345568.1511 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 6.87, "high": 7.07, "low": 6.85, "close": 7.0, "volume": 176150.86, "close_time": 1746100799999, "quote_volume": 1229863.9432, "trades": 5123, "taker_buy_base": 103073.81, "taker_buy_quote": 719854.4028 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 7.01, "high": 7.15, "low": 6.89, "close": 7.06, "volume": 212381.25, "close_time": 1746115199999, "quote_volume": 1488814.6882, "trades": 6896, "taker_buy_base": 118307.06, "taker_buy_quote": 828812.1669 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 7.05, "high": 7.36, "low": 7.05, "close": 7.35, "volume": 296846.87, "close_time": 1746129599999, "quote_volume": 2153118.4834, "trades": 6928, "taker_buy_base": 173857.48, "taker_buy_quote": 1262252.3791 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 7.35, "high": 7.65, "low": 7.33, "close": 7.4, "volume": 440960.95, "close_time": 1746143999999, "quote_volume": 3302383.446, "trades": 16297, "taker_buy_base": 181722.1, "taker_buy_quote": 1361319.7331 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 7.39, "high": 8.01, "low": 7.33, "close": 7.94, "volume": 443938.71, "close_time": 1746158399999, "quote_volume": 3452048.1491, "trades": 20208, "taker_buy_base": 263067.93, "taker_buy_quote": 2045272.0509 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 7.95, "high": 8.05, "low": 7.81, "close": 7.84, "volume": 438381.55, "close_time": 1746172799999, "quote_volume": 3466979.4906, "trades": 13599, "taker_buy_base": 206437.28, "taker_buy_quote": 1634256.8076 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 7.84, "high": 8.0, "low": 7.69, "close": 7.77, "volume": 282216.03, "close_time": 1746187199999, "quote_volume": 2210937.7539, "trades": 13915, "taker_buy_base": 112543.43, "taker_buy_quote": 882018.2859 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 7.76, "high": 8.05, "low": 7.73, "close": 7.82, "volume": 398530.33, "close_time": 1746201599999, "quote_volume": 3146239.0512, "trades": 15887, "taker_buy_base": 203316.96, "taker_buy_quote": 1606112.2284 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 7.82, "high": 8.08, "low": 7.74, "close": 7.77, "volume": 175857.0, "close_time": 1746215999999, "quote_volume": 1389645.9889, "trades": 9525, "taker_buy_base": 91786.63, "taker_buy_quote": 726662.2477 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 7.76, "high": 8.12, "low": 7.75, "close": 8.12, "volume": 199591.48, "close_time": 1746230399999, "quote_volume": 1585676.5272, "trades": 6923, "taker_buy_base": 120619.34, "taker_buy_quote": 961085.1942 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.12, "high": 8.17, "low": 7.81, "close": 7.85, "volume": 273831.51, "close_time": 1746244799999, "quote_volume": 2189981.1243, "trades": 9102, "taker_buy_base": 104476.82, "taker_buy_quote": 836613.4491 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 7.85, "high": 7.85, "low": 7.48, "close": 7.51, "volume": 334148.61, "close_time": 1746259199999, "quote_volume": 2562218.0812, "trades": 15733, "taker_buy_base": 122281.36, "taker_buy_quote": 936665.2598 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 7.51, "high": 7.53, "low": 7.38, "close": 7.44, "volume": 127133.2, "close_time": 1746273599999, "quote_volume": 947021.01, "trades": 6676, "taker_buy_base": 68966.49, "taker_buy_quote": 513689.274 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 7.44, "high": 7.56, "low": 7.37, "close": 7.42, "volume": 96026.32, "close_time": 1746287999999, "quote_volume": 717149.4828, "trades": 5158, "taker_buy_base": 45013.99, "taker_buy_quote": 336577.1958 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 7.42, "high": 7.43, "low": 7.04, "close": 7.21, "volume": 328892.0, "close_time": 1746302399999, "quote_volume": 2362051.9734, "trades": 10246, "taker_buy_base": 161709.16, "taker_buy_quote": 1161164.691 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 7.21, "high": 7.28, "low": 7.11, "close": 7.17, "volume": 67901.18, "close_time": 1746316799999, "quote_volume": 488652.4635, "trades": 3526, "taker_buy_base": 34534.25, "taker_buy_quote": 248719.3737 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.17, "high": 7.42, "low": 7.09, "close": 7.36, "volume": 145594.77, "close_time": 1746331199999, "quote_volume": 1055676.4218, "trades": 5506, "taker_buy_base": 71957.81, "taker_buy_quote": 521859.9931 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 7.36, "high": 7.63, "low": 7.34, "close": 7.38, "volume": 218863.18, "close_time": 1746345599999, "quote_volume": 1633601.6178, "trades": 7448, "taker_buy_base": 119809.66, "taker_buy_quote": 894528.1177 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 7.37, "high": 7.38, "low": 7.16, "close": 7.22, "volume": 153407.22, "close_time": 1746359999999, "quote_volume": 1113274.5372, "trades": 5835, "taker_buy_base": 59170.41, "taker_buy_quote": 429983.2541 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 7.22, "high": 7.29, "low": 7.1, "close": 7.14, "volume": 94339.32, "close_time": 1746374399999, "quote_volume": 677479.9381, "trades": 3417, "taker_buy_base": 38518.6, "taker_buy_quote": 276975.0434 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 7.14, "high": 7.19, "low": 7.06, "close": 7.13, "volume": 78710.01, "close_time": 1746388799999, "quote_volume": 561738.494, "trades": 3339, "taker_buy_base": 42993.05, "taker_buy_quote": 306849.286 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 7.13, "high": 7.3, "low": 7.11, "close": 7.25, "volume": 110655.41, "close_time": 1746403199999, "quote_volume": 796718.4843, "trades": 5168, "taker_buy_base": 52957.82, "taker_buy_quote": 381776.3852 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.26, "high": 7.43, "low": 7.13, "close": 7.3, "volume": 139249.15, "close_time": 1746417599999, "quote_volume": 1016457.791, "trades": 6886, "taker_buy_base": 70278.79, "taker_buy_quote": 512835.1085 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 7.3, "high": 7.36, "low": 7.19, "close": 7.24, "volume": 52564.01, "close_time": 1746431999999, "quote_volume": 382022.4312, "trades": 3027, "taker_buy_base": 25412.11, "taker_buy_quote": 184747.7036 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 7.24, "high": 7.28, "low": 7.02, "close": 7.03, "volume": 80040.57, "close_time": 1746446399999, "quote_volume": 570970.7279, "trades": 3754, "taker_buy_base": 33817.15, "taker_buy_quote": 241149.9886 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 7.03, "high": 7.04, "low": 6.86, "close": 6.91, "volume": 199746.39, "close_time": 1746460799999, "quote_volume": 1385206.4423, "trades": 6023, "taker_buy_base": 94719.58, "taker_buy_quote": 656858.7623 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 6.91, "high": 7.11, "low": 6.91, "close": 7.01, "volume": 93336.79, "close_time": 1746475199999, "quote_volume": 655829.6336, "trades": 3162, "taker_buy_base": 46665.16, "taker_buy_quote": 327860.4131 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 7.01, "high": 7.13, "low": 6.93, "close": 7.03, "volume": 61543.28, "close_time": 1746489599999, "quote_volume": 433223.8353, "trades": 2503, "taker_buy_base": 31487.01, "taker_buy_quote": 221596.3677 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.04, "high": 7.08, "low": 6.86, "close": 6.99, "volume": 169301.91, "close_time": 1746503999999, "quote_volume": 1176013.1095, "trades": 4785, "taker_buy_base": 74038.88, "taker_buy_quote": 515589.3088 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 6.98, "high": 7.01, "low": 6.92, "close": 6.95, "volume": 41973.06, "close_time": 1746518399999, "quote_volume": 292285.0174, "trades": 2197, "taker_buy_base": 20457.07, "taker_buy_quote": 142484.3206 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 6.94, "high": 6.94, "low": 6.69, "close": 6.73, "volume": 112558.71, "close_time": 1746532799999, "quote_volume": 766018.9239, "trades": 6129, "taker_buy_base": 55038.5, "taker_buy_quote": 375418.368 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 6.72, "high": 6.86, "low": 6.65, "close": 6.7, "volume": 146490.53, "close_time": 1746547199999, "quote_volume": 988556.5198, "trades": 6898, "taker_buy_base": 77322.17, "taker_buy_quote": 522441.1581 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 6.7, "high": 6.81, "low": 6.61, "close": 6.69, "volume": 102389.68, "close_time": 1746561599999, "quote_volume": 684919.27, "trades": 5157, "taker_buy_base": 53335.57, "taker_buy_quote": 357180.707 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 6.68, "high": 6.8, "low": 6.43, "close": 6.79, "volume": 183286.67, "close_time": 1746575999999, "quote_volume": 1207471.6279, "trades": 7476, "taker_buy_base": 72990.87, "taker_buy_quote": 483474.5067 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 6.78, "high": 6.92, "low": 6.69, "close": 6.79, "volume": 115820.86, "close_time": 1746590399999, "quote_volume": 791159.6233, "trades": 5101, "taker_buy_base": 52181.83, "taker_buy_quote": 356152.924 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 6.79, "high": 6.81, "low": 6.68, "close": 6.81, "volume": 71503.81, "close_time": 1746604799999, "quote_volume": 482618.4225, "trades": 2667, "taker_buy_base": 38217.28, "taker_buy_quote": 258022.0672 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 6.81, "high": 6.86, "low": 6.75, "close": 6.83, "volume": 79504.19, "close_time": 1746619199999, "quote_volume": 541071.1954, "trades": 2593, "taker_buy_base": 48111.42, "taker_buy_quote": 327541.2448 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 6.83, "high": 6.88, "low": 6.7, "close": 6.71, "volume": 89749.73, "close_time": 1746633599999, "quote_volume": 608753.5646, "trades": 3219, "taker_buy_base": 41757.11, "taker_buy_quote": 283502.0439 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 6.71, "high": 6.84, "low": 6.61, "close": 6.77, "volume": 96617.45, "close_time": 1746647999999, "quote_volume": 650625.7059, "trades": 4750, "taker_buy_base": 52692.1, "taker_buy_quote": 354989.2574 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 6.78, "high": 6.89, "low": 6.72, "close": 6.83, "volume": 63494.81, "close_time": 1746662399999, "quote_volume": 432898.9503, "trades": 2682, "taker_buy_base": 30132.16, "taker_buy_quote": 205710.1047 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 6.82, "high": 7.09, "low": 6.81, "close": 7.07, "volume": 162000.2, "close_time": 1746676799999, "quote_volume": 1134067.261, "trades": 5941, "taker_buy_base": 79947.93, "taker_buy_quote": 559704.9122 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 7.07, "high": 7.29, "low": 7.06, "close": 7.22, "volume": 142583.92, "close_time": 1746691199999, "quote_volume": 1022183.1118, "trades": 4910, "taker_buy_base": 77099.05, "taker_buy_quote": 553268.8259 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 7.23, "high": 7.46, "low": 7.23, "close": 7.36, "volume": 157379.48, "close_time": 1746705599999, "quote_volume": 1158787.555, "trades": 5466, "taker_buy_base": 87889.33, "taker_buy_quote": 647361.851 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 7.36, "high": 7.53, "low": 7.22, "close": 7.43, "volume": 256111.15, "close_time": 1746719999999, "quote_volume": 1885482.3863, "trades": 7765, "taker_buy_base": 127774.44, "taker_buy_quote": 941395.7277 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 7.42, "high": 7.51, "low": 7.33, "close": 7.46, "volume": 176965.14, "close_time": 1746734399999, "quote_volume": 1315559.7157, "trades": 5456, "taker_buy_base": 91625.53, "taker_buy_quote": 681733.5716 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 7.47, "high": 7.69, "low": 7.4, "close": 7.69, "volume": 313410.33, "close_time": 1746748799999, "quote_volume": 2365385.5785, "trades": 9409, "taker_buy_base": 148812.88, "taker_buy_quote": 1124655.9597 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 7.69, "high": 8.03, "low": 7.67, "close": 7.88, "volume": 288122.54, "close_time": 1746763199999, "quote_volume": 2274360.0411, "trades": 13277, "taker_buy_base": 116944.87, "taker_buy_quote": 923100.3924 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 7.88, "high": 8.34, "low": 7.86, "close": 8.24, "volume": 282540.06, "close_time": 1746777599999, "quote_volume": 2301114.8547, "trades": 13436, "taker_buy_base": 171137.46, "taker_buy_quote": 1394436.1898 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 8.24, "high": 8.48, "low": 8.04, "close": 8.22, "volume": 452512.2, "close_time": 1746791999999, "quote_volume": 3707204.3919, "trades": 24672, "taker_buy_base": 197156.75, "taker_buy_quote": 1616866.4238 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 8.22, "high": 8.33, "low": 8.0, "close": 8.12, "volume": 243037.91, "close_time": 1746806399999, "quote_volume": 1982971.4961, "trades": 12681, "taker_buy_base": 85314.19, "taker_buy_quote": 697640.1353 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 8.12, "high": 8.14, "low": 7.95, "close": 8.06, "volume": 127086.29, "close_time": 1746820799999, "quote_volume": 1021816.7904, "trades": 8043, "taker_buy_base": 64846.26, "taker_buy_quote": 521703.0381 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 8.05, "high": 8.19, "low": 7.91, "close": 8.17, "volume": 183438.34, "close_time": 1746835199999, "quote_volume": 1477057.3943, "trades": 7840, "taker_buy_base": 109409.34, "taker_buy_quote": 882334.9311 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 8.17, "high": 8.37, "low": 8.05, "close": 8.11, "volume": 308153.13, "close_time": 1746849599999, "quote_volume": 2528661.7906, "trades": 14461, "taker_buy_base": 136345.3, "taker_buy_quote": 1120740.2052 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 8.11, "high": 8.35, "low": 8.02, "close": 8.33, "volume": 160206.07, "close_time": 1746863999999, "quote_volume": 1310022.7715, "trades": 8777, "taker_buy_base": 82992.28, "taker_buy_quote": 678564.6943 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 8.32, "high": 8.41, "low": 8.01, "close": 8.05, "volume": 281798.4, "close_time": 1746878399999, "quote_volume": 2311229.237, "trades": 14013, "taker_buy_base": 134806.65, "taker_buy_quote": 1106704.6442 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 8.06, "high": 8.15, "low": 7.97, "close": 8.01, "volume": 185515.17, "close_time": 1746892799999, "quote_volume": 1495232.1072, "trades": 9093, "taker_buy_base": 107223.49, "taker_buy_quote": 865234.9918 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 8.02, "high": 8.29, "low": 8.0, "close": 8.25, "volume": 207495.09, "close_time": 1746907199999, "quote_volume": 1699064.451, "trades": 9141, "taker_buy_base": 119400.53, "taker_buy_quote": 977915.46 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 8.24, "high": 8.74, "low": 8.2, "close": 8.68, "volume": 315018.46, "close_time": 1746921599999, "quote_volume": 2692925.499, "trades": 15339, "taker_buy_base": 167661.27, "taker_buy_quote": 1430162.007 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 8.67, "high": 8.86, "low": 8.38, "close": 8.56, "volume": 367627.93, "close_time": 1746935999999, "quote_volume": 3157425.7175, "trades": 18431, "taker_buy_base": 178458.59, "taker_buy_quote": 1534144.157 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 8.56, "high": 8.66, "low": 8.08, "close": 8.2, "volume": 228495.0, "close_time": 1746950399999, "quote_volume": 1921914.3285, "trades": 12345, "taker_buy_base": 102009.64, "taker_buy_quote": 860930.8141 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 8.2, "high": 8.35, "low": 8.16, "close": 8.32, "volume": 119111.41, "close_time": 1746964799999, "quote_volume": 984586.1058, "trades": 6670, "taker_buy_base": 66927.71, "taker_buy_quote": 553910.0931 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 8.32, "high": 8.36, "low": 8.03, "close": 8.12, "volume": 175185.65, "close_time": 1746979199999, "quote_volume": 1435691.9969, "trades": 9029, "taker_buy_base": 91485.41, "taker_buy_quote": 750314.9624 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 8.12, "high": 8.24, "low": 8.01, "close": 8.16, "volume": 138670.93, "close_time": 1746993599999, "quote_volume": 1128014.7047, "trades": 7872, "taker_buy_base": 55918.0, "taker_buy_quote": 454970.989 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 8.17, "high": 8.24, "low": 8.08, "close": 8.13, "volume": 75215.33, "close_time": 1747007999999, "quote_volume": 614122.9547, "trades": 5051, "taker_buy_base": 31029.12, "taker_buy_quote": 253469.9139 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 8.13, "high": 8.38, "low": 8.1, "close": 8.26, "volume": 179858.55, "close_time": 1747022399999, "quote_volume": 1484210.151, "trades": 8522, "taker_buy_base": 95064.95, "taker_buy_quote": 786117.0119 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 8.25, "high": 8.63, "low": 8.12, "close": 8.41, "volume": 349740.66, "close_time": 1747036799999, "quote_volume": 2924330.0681, "trades": 14069, "taker_buy_base": 175560.82, "taker_buy_quote": 1468426.7952 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 8.41, "high": 8.59, "low": 8.21, "close": 8.23, "volume": 331499.28, "close_time": 1747051199999, "quote_volume": 2793070.5778, "trades": 12911, "taker_buy_base": 124315.01, "taker_buy_quote": 1047191.5583 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 8.23, "high": 8.52, "low": 8.09, "close": 8.15, "volume": 348924.41, "close_time": 1747065599999, "quote_volume": 2888910.3569, "trades": 16272, "taker_buy_base": 145323.68, "taker_buy_quote": 1207100.6802 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 8.15, "high": 8.31, "low": 7.52, "close": 7.8, "volume": 382228.27, "close_time": 1747079999999, "quote_volume": 3009744.7494, "trades": 17967, "taker_buy_base": 183779.5, "taker_buy_quote": 1445491.2964 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 7.79, "high": 8.09, "low": 7.77, "close": 8.04, "volume": 194883.28, "close_time": 1747094399999, "quote_volume": 1553111.2987, "trades": 8207, "taker_buy_base": 85258.39, "taker_buy_quote": 678143.6755 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 8.04, "high": 8.06, "low": 7.55, "close": 7.57, "volume": 204291.38, "close_time": 1747108799999, "quote_volume": 1585000.1774, "trades": 10150, "taker_buy_base": 94208.49, "taker_buy_quote": 732363.3224 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 7.56, "high": 7.82, "low": 7.53, "close": 7.81, "volume": 113395.12, "close_time": 1747123199999, "quote_volume": 875527.7295, "trades": 7252, "taker_buy_base": 68773.34, "taker_buy_quote": 531815.8303 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 7.81, "high": 8.01, "low": 7.73, "close": 7.98, "volume": 126352.6, "close_time": 1747137599999, "quote_volume": 995976.3996, "trades": 6715, "taker_buy_base": 75324.72, "taker_buy_quote": 594221.4888 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 7.97, "high": 8.22, "low": 7.87, "close": 8.19, "volume": 224182.82, "close_time": 1747151999999, "quote_volume": 1804715.3542, "trades": 9929, "taker_buy_base": 118260.29, "taker_buy_quote": 953088.7575 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 8.19, "high": 8.62, "low": 8.18, "close": 8.55, "volume": 267686.6, "close_time": 1747166399999, "quote_volume": 2248528.9986, "trades": 12095, "taker_buy_base": 149852.66, "taker_buy_quote": 1259412.8637 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 8.55, "high": 8.72, "low": 8.44, "close": 8.62, "volume": 202232.26, "close_time": 1747180799999, "quote_volume": 1739031.7154, "trades": 10251, "taker_buy_base": 87172.25, "taker_buy_quote": 750667.3553 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 8.62, "high": 8.95, "low": 8.6, "close": 8.69, "volume": 327082.5, "close_time": 1747195199999, "quote_volume": 2864350.2832, "trades": 12630, "taker_buy_base": 162916.25, "taker_buy_quote": 1427702.0013 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 8.69, "high": 8.95, "low": 8.58, "close": 8.62, "volume": 181311.56, "close_time": 1747209599999, "quote_volume": 1588733.2304, "trades": 8622, "taker_buy_base": 83833.51, "taker_buy_quote": 736161.6303 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 8.63, "high": 8.68, "low": 8.38, "close": 8.61, "volume": 222992.42, "close_time": 1747223999999, "quote_volume": 1902224.5663, "trades": 10146, "taker_buy_base": 104441.53, "taker_buy_quote": 892506.7826 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 8.62, "high": 8.63, "low": 8.25, "close": 8.37, "volume": 173259.67, "close_time": 1747238399999, "quote_volume": 1455702.7228, "trades": 8227, "taker_buy_base": 76503.27, "taker_buy_quote": 642346.0718 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 8.37, "high": 8.41, "low": 8.18, "close": 8.28, "volume": 91228.53, "close_time": 1747252799999, "quote_volume": 757540.4946, "trades": 5033, "taker_buy_base": 38134.99, "taker_buy_quote": 317241.772 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 8.29, "high": 8.35, "low": 8.09, "close": 8.15, "volume": 112726.03, "close_time": 1747267199999, "quote_volume": 928195.6351, "trades": 5073, "taker_buy_base": 57450.66, "taker_buy_quote": 474683.5273 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 8.16, "high": 8.4, "low": 8.01, "close": 8.04, "volume": 124004.09, "close_time": 1747281599999, "quote_volume": 1018733.5966, "trades": 6267, "taker_buy_base": 77930.01, "taker_buy_quote": 641135.1308 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 8.04, "high": 8.06, "low": 7.58, "close": 7.61, "volume": 282201.98, "close_time": 1747295999999, "quote_volume": 2204866.8856, "trades": 9862, "taker_buy_base": 130608.4, "taker_buy_quote": 1016393.3947 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 7.6, "high": 7.82, "low": 7.52, "close": 7.67, "volume": 217566.57, "close_time": 1747310399999, "quote_volume": 1666323.5379, "trades": 9244, "taker_buy_base": 110416.98, "taker_buy_quote": 846939.787 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 7.67, "high": 7.92, "low": 7.46, "close": 7.9, "volume": 245646.91, "close_time": 1747324799999, "quote_volume": 1879646.1173, "trades": 12159, "taker_buy_base": 128859.93, "taker_buy_quote": 989025.7382 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 7.9, "high": 8.05, "low": 7.57, "close": 7.63, "volume": 198534.28, "close_time": 1747339199999, "quote_volume": 1555060.1419, "trades": 7310, "taker_buy_base": 100718.8, "taker_buy_quote": 790499.9546 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 7.63, "high": 7.67, "low": 7.42, "close": 7.61, "volume": 222017.61, "close_time": 1747353599999, "quote_volume": 1674677.2074, "trades": 10660, "taker_buy_base": 126358.86, "taker_buy_quote": 952748.0389 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 7.61, "high": 7.78, "low": 7.53, "close": 7.74, "volume": 167674.29, "close_time": 1747367999999, "quote_volume": 1284785.3182, "trades": 6286, "taker_buy_base": 78935.03, "taker_buy_quote": 606548.0107 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 7.74, "high": 7.82, "low": 7.58, "close": 7.78, "volume": 106953.67, "close_time": 1747382399999, "quote_volume": 826632.6796, "trades": 4619, "taker_buy_base": 58609.68, "taker_buy_quote": 453713.1709 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 7.79, "high": 7.81, "low": 7.58, "close": 7.7, "volume": 82755.01, "close_time": 1747396799999, "quote_volume": 638067.0969, "trades": 3791, "taker_buy_base": 44923.8, "taker_buy_quote": 346544.0593 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 7.7, "high": 7.74, "low": 7.51, "close": 7.65, "volume": 95923.36, "close_time": 1747411199999, "quote_volume": 732363.3957, "trades": 4743, "taker_buy_base": 49050.57, "taker_buy_quote": 374983.1579 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 7.65, "high": 7.69, "low": 7.47, "close": 7.56, "volume": 77543.13, "close_time": 1747425599999, "quote_volume": 585698.7269, "trades": 3102, "taker_buy_base": 34170.73, "taker_buy_quote": 258537.9553 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 7.54, "high": 7.55, "low": 7.25, "close": 7.35, "volume": 138693.87, "close_time": 1747439999999, "quote_volume": 1025630.6805, "trades": 4537, "taker_buy_base": 73219.89, "taker_buy_quote": 542205.1156 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 7.35, "high": 7.39, "low": 7.06, "close": 7.26, "volume": 197634.64, "close_time": 1747454399999, "quote_volume": 1423530.4168, "trades": 5694, "taker_buy_base": 97612.38, "taker_buy_quote": 704276.4602 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 7.25, "high": 7.32, "low": 7.15, "close": 7.27, "volume": 152400.57, "close_time": 1747468799999, "quote_volume": 1104447.2179, "trades": 4318, "taker_buy_base": 93327.01, "taker_buy_quote": 676718.877 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 7.28, "high": 7.3, "low": 7.15, "close": 7.19, "volume": 109720.71, "close_time": 1747483199999, "quote_volume": 792159.0433, "trades": 3183, "taker_buy_base": 53695.21, "taker_buy_quote": 387846.8241 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 7.18, "high": 7.28, "low": 7.08, "close": 7.19, "volume": 118805.26, "close_time": 1747497599999, "quote_volume": 854293.4568, "trades": 3450, "taker_buy_base": 53957.94, "taker_buy_quote": 388264.8648 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 7.2, "high": 7.22, "low": 7.05, "close": 7.1, "volume": 92206.62, "close_time": 1747511999999, "quote_volume": 659216.057, "trades": 3049, "taker_buy_base": 40517.78, "taker_buy_quote": 289857.5526 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 7.1, "high": 7.25, "low": 7.08, "close": 7.18, "volume": 73227.02, "close_time": 1747526399999, "quote_volume": 524608.2532, "trades": 2398, "taker_buy_base": 44764.54, "taker_buy_quote": 320805.9236 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 7.18, "high": 7.23, "low": 7.12, "close": 7.16, "volume": 71823.19, "close_time": 1747540799999, "quote_volume": 515118.2799, "trades": 2474, "taker_buy_base": 32461.81, "taker_buy_quote": 232866.0503 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 7.17, "high": 7.46, "low": 7.16, "close": 7.46, "volume": 113248.94, "close_time": 1747555199999, "quote_volume": 831102.003, "trades": 3499, "taker_buy_base": 69382.2, "taker_buy_quote": 508682.3109 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 7.46, "high": 7.62, "low": 7.38, "close": 7.38, "volume": 128325.31, "close_time": 1747569599999, "quote_volume": 964821.2157, "trades": 4039, "taker_buy_base": 60931.17, "taker_buy_quote": 458555.5697 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 7.38, "high": 7.77, "low": 7.36, "close": 7.76, "volume": 129155.48, "close_time": 1747583999999, "quote_volume": 981528.1361, "trades": 4215, "taker_buy_base": 68855.46, "taker_buy_quote": 523493.9492 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 7.76, "high": 7.79, "low": 7.23, "close": 7.24, "volume": 153141.24, "close_time": 1747598399999, "quote_volume": 1150839.2068, "trades": 6145, "taker_buy_base": 63614.39, "taker_buy_quote": 480009.7832 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 7.23, "high": 7.73, "low": 7.1, "close": 7.71, "volume": 124958.62, "close_time": 1747612799999, "quote_volume": 917014.2383, "trades": 5052, "taker_buy_base": 64960.11, "taker_buy_quote": 477613.4328 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 7.71, "high": 7.76, "low": 7.16, "close": 7.19, "volume": 227505.1, "close_time": 1747627199999, "quote_volume": 1685116.231, "trades": 7190, "taker_buy_base": 77039.96, "taker_buy_quote": 574033.8989 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 7.19, "high": 7.27, "low": 7.04, "close": 7.18, "volume": 163419.03, "close_time": 1747641599999, "quote_volume": 1169305.0018, "trades": 6541, "taker_buy_base": 71628.14, "taker_buy_quote": 513211.9527 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 7.17, "high": 7.17, "low": 7.04, "close": 7.1, "volume": 127698.3, "close_time": 1747655999999, "quote_volume": 906422.5723, "trades": 4915, "taker_buy_base": 62814.05, "taker_buy_quote": 446071.407 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 7.1, "high": 7.26, "low": 6.99, "close": 7.23, "volume": 157808.87, "close_time": 1747670399999, "quote_volume": 1126477.2368, "trades": 5188, "taker_buy_base": 86073.71, "taker_buy_quote": 615267.275 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 7.22, "high": 7.42, "low": 7.13, "close": 7.31, "volume": 117603.27, "close_time": 1747684799999, "quote_volume": 855654.6727, "trades": 5046, "taker_buy_base": 64674.03, "taker_buy_quote": 470498.5383 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 7.31, "high": 7.34, "low": 7.16, "close": 7.33, "volume": 74659.18, "close_time": 1747699199999, "quote_volume": 541682.2475, "trades": 3507, "taker_buy_base": 38303.04, "taker_buy_quote": 277913.5567 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 7.33, "high": 7.57, "low": 7.24, "close": 7.4, "volume": 207485.1, "close_time": 1747713599999, "quote_volume": 1537046.0803, "trades": 8285, "taker_buy_base": 106307.88, "taker_buy_quote": 788237.9056 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 7.4, "high": 7.5, "low": 7.3, "close": 7.33, "volume": 97150.34, "close_time": 1747727999999, "quote_volume": 717720.227, "trades": 3386, "taker_buy_base": 48149.12, "taker_buy_quote": 355665.7496 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 7.33, "high": 7.35, "low": 7.12, "close": 7.22, "volume": 98784.61, "close_time": 1747742399999, "quote_volume": 714549.4232, "trades": 4771, "taker_buy_base": 44357.97, "taker_buy_quote": 320791.9167 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 7.21, "high": 7.3, "low": 7.14, "close": 7.27, "volume": 64774.52, "close_time": 1747756799999, "quote_volume": 467662.5334, "trades": 4090, "taker_buy_base": 28365.06, "taker_buy_quote": 204868.8961 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 7.26, "high": 7.34, "low": 7.09, "close": 7.33, "volume": 94719.29, "close_time": 1747771199999, "quote_volume": 683987.7286, "trades": 3776, "taker_buy_base": 49585.96, "taker_buy_quote": 358319.93 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 7.32, "high": 7.42, "low": 7.26, "close": 7.35, "volume": 106436.04, "close_time": 1747785599999, "quote_volume": 780462.185, "trades": 4728, "taker_buy_base": 50181.49, "taker_buy_quote": 368355.783 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 7.35, "high": 7.42, "low": 7.17, "close": 7.37, "volume": 93900.39, "close_time": 1747799999999, "quote_volume": 686526.6066, "trades": 5342, "taker_buy_base": 39103.69, "taker_buy_quote": 286247.2076 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 7.37, "high": 7.47, "low": 7.21, "close": 7.24, "volume": 129896.57, "close_time": 1747814399999, "quote_volume": 955665.3441, "trades": 7922, "taker_buy_base": 57001.62, "taker_buy_quote": 419120.0344 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 7.25, "high": 7.35, "low": 7.12, "close": 7.31, "volume": 96318.11, "close_time": 1747828799999, "quote_volume": 694352.077, "trades": 4956, "taker_buy_base": 57165.37, "taker_buy_quote": 412203.1663 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 7.31, "high": 7.46, "low": 7.19, "close": 7.41, "volume": 158246.14, "close_time": 1747843199999, "quote_volume": 1165169.0284, "trades": 5581, "taker_buy_base": 81453.83, "taker_buy_quote": 600220.8782 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 7.43, "high": 7.71, "low": 7.19, "close": 7.46, "volume": 297595.89, "close_time": 1747857599999, "quote_volume": 2207224.7312, "trades": 12705, "taker_buy_base": 148612.75, "taker_buy_quote": 1104200.4726 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 7.46, "high": 7.67, "low": 7.33, "close": 7.56, "volume": 111123.22, "close_time": 1747871999999, "quote_volume": 835307.6618, "trades": 5978, "taker_buy_base": 53949.67, "taker_buy_quote": 405126.5826 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 7.56, "high": 7.91, "low": 7.56, "close": 7.83, "volume": 262118.66, "close_time": 1747886399999, "quote_volume": 2042221.0954, "trades": 10190, "taker_buy_base": 140704.34, "taker_buy_quote": 1095524.5034 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 7.82, "high": 7.91, "low": 7.77, "close": 7.9, "volume": 128103.75, "close_time": 1747900799999, "quote_volume": 1003059.4813, "trades": 5103, "taker_buy_base": 63355.52, "taker_buy_quote": 496278.6977 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 7.91, "high": 8.11, "low": 7.89, "close": 7.92, "volume": 257399.69, "close_time": 1747915199999, "quote_volume": 2057398.6778, "trades": 8933, "taker_buy_base": 121140.37, "taker_buy_quote": 968642.9471 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 7.92, "high": 8.11, "low": 7.81, "close": 8.02, "volume": 177045.13, "close_time": 1747929599999, "quote_volume": 1412734.1558, "trades": 7878, "taker_buy_base": 87880.57, "taker_buy_quote": 702027.2527 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 8.03, "high": 8.12, "low": 7.96, "close": 8.01, "volume": 134066.45, "close_time": 1747943999999, "quote_volume": 1078028.9572, "trades": 6899, "taker_buy_base": 63547.23, "taker_buy_quote": 511149.3927 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 8.01, "high": 8.1, "low": 7.88, "close": 8.04, "volume": 133051.76, "close_time": 1747958399999, "quote_volume": 1060081.605, "trades": 6904, "taker_buy_base": 59746.6, "taker_buy_quote": 476374.9748 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 8.04, "high": 8.29, "low": 7.97, "close": 8.19, "volume": 174170.36, "close_time": 1747972799999, "quote_volume": 1414848.1673, "trades": 7534, "taker_buy_base": 100058.77, "taker_buy_quote": 813195.6341 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 8.18, "high": 8.19, "low": 7.8, "close": 7.85, "volume": 245528.63, "close_time": 1747987199999, "quote_volume": 1950578.6876, "trades": 9378, "taker_buy_base": 109124.23, "taker_buy_quote": 867057.8336 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 7.85, "high": 8.1, "low": 7.48, "close": 7.54, "volume": 292226.45, "close_time": 1748001599999, "quote_volume": 2272443.9648, "trades": 11921, "taker_buy_base": 131675.81, "taker_buy_quote": 1028892.0306 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 7.55, "high": 7.8, "low": 7.35, "close": 7.55, "volume": 420166.03, "close_time": 1748015999999, "quote_volume": 3178901.4156, "trades": 16511, "taker_buy_base": 200697.82, "taker_buy_quote": 1519849.8085 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 7.56, "high": 7.65, "low": 7.48, "close": 7.5, "volume": 112438.47, "close_time": 1748030399999, "quote_volume": 849302.9228, "trades": 4890, "taker_buy_base": 60536.47, "taker_buy_quote": 457943.7897 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 7.5, "high": 7.5, "low": 7.16, "close": 7.2, "volume": 218512.2, "close_time": 1748044799999, "quote_volume": 1604624.7471, "trades": 10046, "taker_buy_base": 124112.43, "taker_buy_quote": 914217.8453 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 7.19, "high": 7.35, "low": 7.16, "close": 7.32, "volume": 107373.46, "close_time": 1748059199999, "quote_volume": 778356.3799, "trades": 5936, "taker_buy_base": 44642.69, "taker_buy_quote": 324143.2857 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 7.32, "high": 7.36, "low": 7.23, "close": 7.3, "volume": 58601.79, "close_time": 1748073599999, "quote_volume": 427687.3473, "trades": 3176, "taker_buy_base": 26619.36, "taker_buy_quote": 194352.6949 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 7.3, "high": 7.38, "low": 7.2, "close": 7.31, "volume": 88636.27, "close_time": 1748087999999, "quote_volume": 646883.4747, "trades": 5237, "taker_buy_base": 53862.62, "taker_buy_quote": 393306.3664 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 7.31, "high": 7.37, "low": 7.25, "close": 7.29, "volume": 100273.1, "close_time": 1748102399999, "quote_volume": 732317.4364, "trades": 3973, "taker_buy_base": 48667.97, "taker_buy_quote": 355956.4688 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 7.29, "high": 7.34, "low": 7.18, "close": 7.22, "volume": 83119.17, "close_time": 1748116799999, "quote_volume": 601675.1382, "trades": 2721, "taker_buy_base": 27339.2, "taker_buy_quote": 198404.5952 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 7.22, "high": 7.26, "low": 7.12, "close": 7.2, "volume": 83279.37, "close_time": 1748131199999, "quote_volume": 598439.8392, "trades": 3184, "taker_buy_base": 47535.08, "taker_buy_quote": 341700.0617 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 7.19, "high": 7.23, "low": 7.02, "close": 7.15, "volume": 94307.97, "close_time": 1748145599999, "quote_volume": 672020.0625, "trades": 4761, "taker_buy_base": 48368.56, "taker_buy_quote": 344900.6407 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 7.15, "high": 7.15, "low": 7.03, "close": 7.09, "volume": 82364.04, "close_time": 1748159999999, "quote_volume": 584248.8355, "trades": 2404, "taker_buy_base": 38364.4, "taker_buy_quote": 271713.2609 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 7.09, "high": 7.16, "low": 7.02, "close": 7.09, "volume": 129475.94, "close_time": 1748174399999, "quote_volume": 917216.4451, "trades": 5988, "taker_buy_base": 71356.68, "taker_buy_quote": 505931.9332 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 7.09, "high": 7.21, "low": 7.01, "close": 7.11, "volume": 114061.33, "close_time": 1748188799999, "quote_volume": 809971.0855, "trades": 4179, "taker_buy_base": 53708.59, "taker_buy_quote": 381992.9682 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 7.12, "high": 7.18, "low": 7.01, "close": 7.15, "volume": 80380.88, "close_time": 1748203199999, "quote_volume": 569710.5668, "trades": 2795, "taker_buy_base": 44472.04, "taker_buy_quote": 315001.4766 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 7.15, "high": 7.43, "low": 7.06, "close": 7.41, "volume": 154211.62, "close_time": 1748217599999, "quote_volume": 1124898.8847, "trades": 5890, "taker_buy_base": 95158.06, "taker_buy_quote": 695655.1545 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 7.42, "high": 7.47, "low": 7.29, "close": 7.4, "volume": 124893.04, "close_time": 1748231999999, "quote_volume": 922352.666, "trades": 4039, "taker_buy_base": 62490.53, "taker_buy_quote": 461667.0606 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 7.4, "high": 7.56, "low": 7.37, "close": 7.51, "volume": 68050.05, "close_time": 1748246399999, "quote_volume": 507108.0109, "trades": 3373, "taker_buy_base": 32886.42, "taker_buy_quote": 245411.1461 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 7.52, "high": 7.55, "low": 7.38, "close": 7.41, "volume": 74940.19, "close_time": 1748260799999, "quote_volume": 558579.0435, "trades": 4656, "taker_buy_base": 29875.71, "taker_buy_quote": 222946.8456 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 7.41, "high": 7.47, "low": 7.23, "close": 7.39, "volume": 93449.55, "close_time": 1748275199999, "quote_volume": 686276.2503, "trades": 4564, "taker_buy_base": 42034.53, "taker_buy_quote": 308932.6708 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 7.39, "high": 7.44, "low": 7.18, "close": 7.22, "volume": 62155.13, "close_time": 1748289599999, "quote_volume": 451527.6444, "trades": 3447, "taker_buy_base": 28271.28, "taker_buy_quote": 205805.7658 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 7.21, "high": 7.31, "low": 7.18, "close": 7.25, "volume": 38511.14, "close_time": 1748303999999, "quote_volume": 278402.7146, "trades": 2522, "taker_buy_base": 21568.47, "taker_buy_quote": 156006.809 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 7.25, "high": 7.31, "low": 7.05, "close": 7.27, "volume": 99648.3, "close_time": 1748318399999, "quote_volume": 715815.4679, "trades": 4728, "taker_buy_base": 35343.79, "taker_buy_quote": 254274.208 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 7.28, "high": 7.43, "low": 7.18, "close": 7.36, "volume": 111870.34, "close_time": 1748332799999, "quote_volume": 819951.0496, "trades": 4987, "taker_buy_base": 57387.23, "taker_buy_quote": 420964.3707 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 7.37, "high": 7.51, "low": 7.37, "close": 7.46, "volume": 106092.56, "close_time": 1748347199999, "quote_volume": 789626.5985, "trades": 4190, "taker_buy_base": 46484.71, "taker_buy_quote": 346041.8355 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 7.47, "high": 7.63, "low": 7.35, "close": 7.54, "volume": 179747.1, "close_time": 1748361599999, "quote_volume": 1344292.3624, "trades": 8168, "taker_buy_base": 83214.05, "taker_buy_quote": 621864.9508 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 7.55, "high": 7.66, "low": 7.53, "close": 7.61, "volume": 115078.57, "close_time": 1748375999999, "quote_volume": 875201.8425, "trades": 7590, "taker_buy_base": 56432.57, "taker_buy_quote": 429165.7038 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 7.61, "high": 7.68, "low": 7.43, "close": 7.49, "volume": 153845.43, "close_time": 1748390399999, "quote_volume": 1158958.5524, "trades": 6319, "taker_buy_base": 61567.95, "taker_buy_quote": 464720.0824 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 7.49, "high": 7.56, "low": 7.38, "close": 7.5, "volume": 103993.79, "close_time": 1748404799999, "quote_volume": 776361.3479, "trades": 5093, "taker_buy_base": 56106.12, "taker_buy_quote": 419118.5963 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 7.49, "high": 7.63, "low": 7.43, "close": 7.46, "volume": 129879.87, "close_time": 1748419199999, "quote_volume": 978410.7271, "trades": 6456, "taker_buy_base": 80864.57, "taker_buy_quote": 609646.1259 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 7.45, "high": 7.53, "low": 7.33, "close": 7.52, "volume": 100727.97, "close_time": 1748433599999, "quote_volume": 750167.8963, "trades": 5136, "taker_buy_base": 55263.93, "taker_buy_quote": 411938.2482 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 7.51, "high": 7.62, "low": 7.22, "close": 7.27, "volume": 189065.33, "close_time": 1748447999999, "quote_volume": 1400445.837, "trades": 7667, "taker_buy_base": 79718.34, "taker_buy_quote": 592530.0044 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 7.27, "high": 7.42, "low": 7.21, "close": 7.22, "volume": 85222.85, "close_time": 1748462399999, "quote_volume": 623190.4747, "trades": 3858, "taker_buy_base": 44876.68, "taker_buy_quote": 328528.8575 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 7.21, "high": 7.5, "low": 7.2, "close": 7.49, "volume": 117020.82, "close_time": 1748476799999, "quote_volume": 862852.6388, "trades": 4622, "taker_buy_base": 55754.07, "taker_buy_quote": 410581.5961 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 7.49, "high": 7.75, "low": 7.43, "close": 7.61, "volume": 254497.3, "close_time": 1748491199999, "quote_volume": 1938465.7409, "trades": 8751, "taker_buy_base": 136408.41, "taker_buy_quote": 1039428.2129 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 7.61, "high": 7.63, "low": 7.41, "close": 7.47, "volume": 90953.83, "close_time": 1748505599999, "quote_volume": 682109.447, "trades": 4093, "taker_buy_base": 46626.04, "taker_buy_quote": 349720.5737 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 7.48, "high": 7.52, "low": 7.42, "close": 7.48, "volume": 92970.58, "close_time": 1748519999999, "quote_volume": 694667.3822, "trades": 3671, "taker_buy_base": 42706.84, "taker_buy_quote": 319243.7457 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 7.47, "high": 7.48, "low": 7.26, "close": 7.33, "volume": 141427.33, "close_time": 1748534399999, "quote_volume": 1042472.5217, "trades": 5654, "taker_buy_base": 76336.96, "taker_buy_quote": 562577.7508 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 7.33, "high": 7.38, "low": 7.14, "close": 7.19, "volume": 98111.89, "close_time": 1748548799999, "quote_volume": 711886.5941, "trades": 4111, "taker_buy_base": 43446.8, "taker_buy_quote": 315518.4231 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 7.19, "high": 7.29, "low": 7.12, "close": 7.17, "volume": 85000.02, "close_time": 1748563199999, "quote_volume": 612206.2685, "trades": 3501, "taker_buy_base": 44176.6, "taker_buy_quote": 318168.252 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 7.16, "high": 7.2, "low": 6.78, "close": 6.92, "volume": 458635.29, "close_time": 1748577599999, "quote_volume": 3186353.3634, "trades": 16607, "taker_buy_base": 235039.61, "taker_buy_quote": 1631490.6575 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 6.92, "high": 6.97, "low": 6.73, "close": 6.78, "volume": 165920.85, "close_time": 1748591999999, "quote_volume": 1137310.2178, "trades": 4737, "taker_buy_base": 74027.29, "taker_buy_quote": 507241.3507 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 6.78, "high": 6.98, "low": 6.7, "close": 6.95, "volume": 166329.65, "close_time": 1748606399999, "quote_volume": 1134887.1498, "trades": 5184, "taker_buy_base": 91387.56, "taker_buy_quote": 625413.9436 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 6.95, "high": 7.03, "low": 6.82, "close": 6.9, "volume": 160627.81, "close_time": 1748620799999, "quote_volume": 1112362.2652, "trades": 5431, "taker_buy_base": 80416.3, "taker_buy_quote": 557345.9085 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 6.89, "high": 6.91, "low": 6.52, "close": 6.67, "volume": 273478.62, "close_time": 1748635199999, "quote_volume": 1814943.618, "trades": 8245, "taker_buy_base": 125532.56, "taker_buy_quote": 832657.7083 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 6.67, "high": 6.69, "low": 6.16, "close": 6.17, "volume": 306968.08, "close_time": 1748649599999, "quote_volume": 1957178.7814, "trades": 8366, "taker_buy_base": 123590.17, "taker_buy_quote": 790147.3961 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.18, "high": 6.21, "low": 5.97, "close": 6.11, "volume": 316199.37, "close_time": 1748663999999, "quote_volume": 1923732.5493, "trades": 10362, "taker_buy_base": 160264.69, "taker_buy_quote": 976134.6998 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 6.11, "high": 6.31, "low": 6.06, "close": 6.29, "volume": 159940.52, "close_time": 1748678399999, "quote_volume": 990916.9211, "trades": 4768, "taker_buy_base": 80536.13, "taker_buy_quote": 499400.1335 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 6.29, "high": 6.31, "low": 6.18, "close": 6.24, "volume": 70534.8, "close_time": 1748692799999, "quote_volume": 440001.0783, "trades": 2446, "taker_buy_base": 37278.69, "taker_buy_quote": 232607.6352 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 6.24, "high": 6.45, "low": 6.23, "close": 6.34, "volume": 109414.74, "close_time": 1748707199999, "quote_volume": 696486.5684, "trades": 3531, "taker_buy_base": 66419.88, "taker_buy_quote": 422845.0718 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 6.33, "high": 6.46, "low": 6.31, "close": 6.43, "volume": 46371.6, "close_time": 1748721599999, "quote_volume": 296122.0953, "trades": 2362, "taker_buy_base": 29165.07, "taker_buy_quote": 186266.3728 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 6.43, "high": 6.47, "low": 6.36, "close": 6.4, "volume": 58090.68, "close_time": 1748735999999, "quote_volume": 372847.46, "trades": 1857, "taker_buy_base": 29237.74, "taker_buy_quote": 187676.6817 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.4, "high": 6.43, "low": 6.29, "close": 6.36, "volume": 45972.43, "close_time": 1748750399999, "quote_volume": 292149.7312, "trades": 1846, "taker_buy_base": 23817.35, "taker_buy_quote": 151393.2972 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 6.35, "high": 6.46, "low": 6.34, "close": 6.4, "volume": 45515.6, "close_time": 1748764799999, "quote_volume": 291563.8065, "trades": 1574, "taker_buy_base": 25643.06, "taker_buy_quote": 164409.6293 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 6.39, "high": 6.4, "low": 6.23, "close": 6.31, "volume": 80993.08, "close_time": 1748779199999, "quote_volume": 510361.9998, "trades": 2631, "taker_buy_base": 39558.65, "taker_buy_quote": 249734.5645 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 6.31, "high": 6.5, "low": 6.23, "close": 6.46, "volume": 78353.02, "close_time": 1748793599999, "quote_volume": 501582.7634, "trades": 3028, "taker_buy_base": 36284.37, "taker_buy_quote": 232161.8591 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 6.46, "high": 6.58, "low": 6.36, "close": 6.47, "volume": 69399.41, "close_time": 1748807999999, "quote_volume": 449567.3634, "trades": 2816, "taker_buy_base": 36181.04, "taker_buy_quote": 234279.4061 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 6.48, "high": 6.59, "low": 6.43, "close": 6.52, "volume": 63891.11, "close_time": 1748822399999, "quote_volume": 416858.7132, "trades": 2825, "taker_buy_base": 28201.13, "taker_buy_quote": 184250.4087 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.53, "high": 6.58, "low": 6.35, "close": 6.38, "volume": 65451.8, "close_time": 1748836799999, "quote_volume": 421512.736, "trades": 2653, "taker_buy_base": 28146.76, "taker_buy_quote": 181356.4239 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 6.38, "high": 6.48, "low": 6.29, "close": 6.44, "volume": 55914.66, "close_time": 1748851199999, "quote_volume": 356700.8341, "trades": 1942, "taker_buy_base": 30906.62, "taker_buy_quote": 197371.7404 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 6.44, "high": 6.46, "low": 6.24, "close": 6.28, "volume": 118322.49, "close_time": 1748865599999, "quote_volume": 748144.2767, "trades": 3316, "taker_buy_base": 57701.45, "taker_buy_quote": 365236.3305 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 6.29, "high": 6.42, "low": 6.24, "close": 6.37, "volume": 73197.04, "close_time": 1748879999999, "quote_volume": 464841.0576, "trades": 2519, "taker_buy_base": 39284.67, "taker_buy_quote": 249317.9325 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 6.37, "high": 6.42, "low": 6.26, "close": 6.31, "volume": 53344.07, "close_time": 1748894399999, "quote_volume": 338698.6189, "trades": 1937, "taker_buy_base": 24666.25, "taker_buy_quote": 156583.8706 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 6.31, "high": 6.69, "low": 6.31, "close": 6.6, "volume": 120728.22, "close_time": 1748908799999, "quote_volume": 787990.129, "trades": 3967, "taker_buy_base": 70322.0, "taker_buy_quote": 459577.0239 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.6, "high": 6.72, "low": 6.56, "close": 6.56, "volume": 94488.04, "close_time": 1748923199999, "quote_volume": 628989.2199, "trades": 3705, "taker_buy_base": 37191.81, "taker_buy_quote": 247649.6053 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 6.56, "high": 6.66, "low": 6.48, "close": 6.57, "volume": 67890.7, "close_time": 1748937599999, "quote_volume": 446358.4924, "trades": 2078, "taker_buy_base": 29734.01, "taker_buy_quote": 195489.3998 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 6.57, "high": 6.65, "low": 6.51, "close": 6.61, "volume": 64623.97, "close_time": 1748951999999, "quote_volume": 426035.8037, "trades": 2014, "taker_buy_base": 29378.57, "taker_buy_quote": 193718.8481 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 6.61, "high": 6.77, "low": 6.58, "close": 6.72, "volume": 136766.45, "close_time": 1748966399999, "quote_volume": 912338.6812, "trades": 3655, "taker_buy_base": 74016.12, "taker_buy_quote": 494160.5285 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 6.72, "high": 6.92, "low": 6.7, "close": 6.85, "volume": 164284.27, "close_time": 1748980799999, "quote_volume": 1125794.1884, "trades": 5271, "taker_buy_base": 80163.1, "taker_buy_quote": 548580.0598 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 6.84, "high": 6.85, "low": 6.68, "close": 6.72, "volume": 101170.73, "close_time": 1748995199999, "quote_volume": 683274.1644, "trades": 3507, "taker_buy_base": 45121.64, "taker_buy_quote": 304849.3033 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.72, "high": 6.88, "low": 6.7, "close": 6.77, "volume": 84152.72, "close_time": 1749009599999, "quote_volume": 571848.3863, "trades": 3180, "taker_buy_base": 35487.72, "taker_buy_quote": 241147.2179 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 6.77, "high": 6.84, "low": 6.73, "close": 6.78, "volume": 60249.47, "close_time": 1749023999999, "quote_volume": 408537.6527, "trades": 2275, "taker_buy_base": 27405.1, "taker_buy_quote": 185692.4222 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 6.78, "high": 6.84, "low": 6.65, "close": 6.67, "volume": 83418.01, "close_time": 1749038399999, "quote_volume": 562003.5397, "trades": 3266, "taker_buy_base": 36338.56, "taker_buy_quote": 244785.1157 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 6.66, "high": 6.74, "low": 6.57, "close": 6.73, "volume": 146140.6, "close_time": 1749052799999, "quote_volume": 972140.6493, "trades": 4538, "taker_buy_base": 76981.77, "taker_buy_quote": 511741.2251 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 6.73, "high": 6.73, "low": 6.53, "close": 6.54, "volume": 65353.3, "close_time": 1749067199999, "quote_volume": 430908.6063, "trades": 1948, "taker_buy_base": 28280.0, "taker_buy_quote": 186618.9043 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 6.53, "high": 6.54, "low": 6.38, "close": 6.45, "volume": 88133.37, "close_time": 1749081599999, "quote_volume": 568899.5206, "trades": 3188, "taker_buy_base": 38501.84, "taker_buy_quote": 248690.7096 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.46, "high": 6.53, "low": 6.43, "close": 6.49, "volume": 52403.59, "close_time": 1749095999999, "quote_volume": 339570.0677, "trades": 2609, "taker_buy_base": 23241.29, "taker_buy_quote": 150667.1281 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 6.48, "high": 6.53, "low": 6.39, "close": 6.46, "volume": 122484.38, "close_time": 1749110399999, "quote_volume": 791822.7756, "trades": 3503, "taker_buy_base": 52726.68, "taker_buy_quote": 341222.7716 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 6.45, "high": 6.5, "low": 6.35, "close": 6.4, "volume": 71191.05, "close_time": 1749124799999, "quote_volume": 457674.6035, "trades": 2764, "taker_buy_base": 28212.7, "taker_buy_quote": 181536.7471 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 6.41, "high": 6.54, "low": 6.28, "close": 6.38, "volume": 167813.8, "close_time": 1749139199999, "quote_volume": 1074097.917, "trades": 4313, "taker_buy_base": 106833.82, "taker_buy_quote": 683898.2332 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 6.39, "high": 6.4, "low": 6.01, "close": 6.11, "volume": 175807.09, "close_time": 1749153599999, "quote_volume": 1081224.3198, "trades": 5397, "taker_buy_base": 73018.73, "taker_buy_quote": 449593.4575 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 6.11, "high": 6.13, "low": 5.79, "close": 5.91, "volume": 282376.32, "close_time": 1749167999999, "quote_volume": 1670539.9271, "trades": 7347, "taker_buy_base": 132597.24, "taker_buy_quote": 786416.9497 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.91, "high": 6.05, "low": 5.89, "close": 6.05, "volume": 89889.55, "close_time": 1749182399999, "quote_volume": 536429.5075, "trades": 3308, "taker_buy_base": 54912.36, "taker_buy_quote": 328160.3939 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 6.05, "high": 6.09, "low": 5.99, "close": 6.03, "volume": 82756.52, "close_time": 1749196799999, "quote_volume": 500250.9452, "trades": 3301, "taker_buy_base": 37370.32, "taker_buy_quote": 226180.5628 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 6.03, "high": 6.09, "low": 6.02, "close": 6.05, "volume": 71644.17, "close_time": 1749211199999, "quote_volume": 433566.7342, "trades": 2116, "taker_buy_base": 47552.87, "taker_buy_quote": 287817.4725 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 6.06, "high": 6.2, "low": 6.04, "close": 6.1, "volume": 95876.24, "close_time": 1749225599999, "quote_volume": 586408.5745, "trades": 3326, "taker_buy_base": 43543.82, "taker_buy_quote": 266251.6743 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 6.11, "high": 6.13, "low": 5.93, "close": 5.95, "volume": 104130.13, "close_time": 1749239999999, "quote_volume": 625586.9475, "trades": 3186, "taker_buy_base": 55336.23, "taker_buy_quote": 332837.114 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 5.95, "high": 6.02, "low": 5.93, "close": 5.97, "volume": 60805.81, "close_time": 1749254399999, "quote_volume": 363055.0588, "trades": 2104, "taker_buy_base": 36876.68, "taker_buy_quote": 220274.7869 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.97, "high": 6.2, "low": 5.96, "close": 6.18, "volume": 81885.93, "close_time": 1749268799999, "quote_volume": 497292.6181, "trades": 2303, "taker_buy_base": 50221.35, "taker_buy_quote": 305197.0526 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 6.19, "high": 6.25, "low": 6.16, "close": 6.2, "volume": 52499.97, "close_time": 1749283199999, "quote_volume": 325484.9568, "trades": 2030, "taker_buy_base": 23619.83, "taker_buy_quote": 146573.3762 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 6.21, "high": 6.28, "low": 6.16, "close": 6.22, "volume": 62347.17, "close_time": 1749297599999, "quote_volume": 387135.2355, "trades": 2507, "taker_buy_base": 34220.49, "taker_buy_quote": 212700.205 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 6.23, "high": 6.28, "low": 6.21, "close": 6.27, "volume": 61909.49, "close_time": 1749311999999, "quote_volume": 386673.5849, "trades": 2100, "taker_buy_base": 25229.74, "taker_buy_quote": 157737.671 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 6.27, "high": 6.3, "low": 6.2, "close": 6.28, "volume": 52663.49, "close_time": 1749326399999, "quote_volume": 329284.4125, "trades": 2298, "taker_buy_base": 27083.12, "taker_buy_quote": 169534.556 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 6.27, "high": 6.39, "low": 6.27, "close": 6.35, "volume": 63245.36, "close_time": 1749340799999, "quote_volume": 400375.0357, "trades": 3047, "taker_buy_base": 32010.08, "taker_buy_quote": 202724.5166 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.35, "high": 6.36, "low": 6.23, "close": 6.24, "volume": 88531.84, "close_time": 1749355199999, "quote_volume": 556683.8293, "trades": 1888, "taker_buy_base": 24723.91, "taker_buy_quote": 155357.5131 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 6.24, "high": 6.28, "low": 6.21, "close": 6.22, "volume": 58468.25, "close_time": 1749369599999, "quote_volume": 365049.3638, "trades": 1894, "taker_buy_base": 32123.45, "taker_buy_quote": 200631.5489 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 6.22, "high": 6.3, "low": 6.19, "close": 6.28, "volume": 87204.6, "close_time": 1749383999999, "quote_volume": 544079.3982, "trades": 3095, "taker_buy_base": 41293.17, "taker_buy_quote": 257698.8518 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 6.28, "high": 6.38, "low": 6.26, "close": 6.33, "volume": 120475.76, "close_time": 1749398399999, "quote_volume": 759622.2323, "trades": 3961, "taker_buy_base": 66327.89, "taker_buy_quote": 418510.4113 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 6.33, "high": 6.47, "low": 6.33, "close": 6.43, "volume": 76079.48, "close_time": 1749412799999, "quote_volume": 488468.8372, "trades": 2955, "taker_buy_base": 36987.31, "taker_buy_quote": 237451.9651 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 6.44, "high": 6.47, "low": 6.32, "close": 6.33, "volume": 52245.57, "close_time": 1749427199999, "quote_volume": 333504.6906, "trades": 2406, "taker_buy_base": 21752.47, "taker_buy_quote": 139026.2025 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.33, "high": 6.36, "low": 6.23, "close": 6.27, "volume": 72410.83, "close_time": 1749441599999, "quote_volume": 455594.2743, "trades": 3544, "taker_buy_base": 30777.87, "taker_buy_quote": 193623.2584 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 6.27, "high": 6.32, "low": 6.21, "close": 6.29, "volume": 56319.67, "close_time": 1749455999999, "quote_volume": 352622.7797, "trades": 2653, "taker_buy_base": 32211.44, "taker_buy_quote": 201922.1285 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 6.3, "high": 6.55, "low": 6.23, "close": 6.53, "volume": 134907.45, "close_time": 1749470399999, "quote_volume": 865923.9205, "trades": 4505, "taker_buy_base": 66647.9, "taker_buy_quote": 427827.7202 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 6.53, "high": 6.66, "low": 6.45, "close": 6.59, "volume": 157111.9, "close_time": 1749484799999, "quote_volume": 1028869.352, "trades": 5820, "taker_buy_base": 74088.71, "taker_buy_quote": 485616.0505 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 6.6, "high": 6.65, "low": 6.55, "close": 6.56, "volume": 112539.04, "close_time": 1749499199999, "quote_volume": 742409.4705, "trades": 3587, "taker_buy_base": 51676.26, "taker_buy_quote": 341048.167 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 6.56, "high": 6.87, "low": 6.56, "close": 6.8, "volume": 117781.24, "close_time": 1749513599999, "quote_volume": 794459.5587, "trades": 5240, "taker_buy_base": 65215.16, "taker_buy_quote": 439463.6664 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.81, "high": 6.91, "low": 6.77, "close": 6.83, "volume": 123052.22, "close_time": 1749527999999, "quote_volume": 842962.5172, "trades": 3732, "taker_buy_base": 69422.21, "taker_buy_quote": 475784.2539 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 6.83, "high": 6.95, "low": 6.78, "close": 6.86, "volume": 146694.89, "close_time": 1749542399999, "quote_volume": 1005411.0386, "trades": 4768, "taker_buy_base": 61319.2, "taker_buy_quote": 420248.7186 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 6.86, "high": 7.13, "low": 6.8, "close": 7.12, "volume": 177009.36, "close_time": 1749556799999, "quote_volume": 1230760.8623, "trades": 6120, "taker_buy_base": 88779.95, "taker_buy_quote": 617844.5392 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 7.12, "high": 7.32, "low": 6.96, "close": 7.05, "volume": 398587.21, "close_time": 1749571199999, "quote_volume": 2843322.0694, "trades": 13532, "taker_buy_base": 179654.65, "taker_buy_quote": 1284196.1233 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 7.05, "high": 7.28, "low": 6.99, "close": 7.18, "volume": 154582.42, "close_time": 1749585599999, "quote_volume": 1100603.9356, "trades": 6894, "taker_buy_base": 67329.09, "taker_buy_quote": 480470.3176 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 7.19, "high": 7.41, "low": 7.12, "close": 7.4, "volume": 178738.98, "close_time": 1749599999999, "quote_volume": 1295621.9489, "trades": 7469, "taker_buy_base": 83787.77, "taker_buy_quote": 608239.8388 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 7.41, "high": 7.48, "low": 7.18, "close": 7.28, "volume": 79130.13, "close_time": 1749614399999, "quote_volume": 578814.2239, "trades": 4393, "taker_buy_base": 38808.95, "taker_buy_quote": 283924.3824 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 7.28, "high": 7.38, "low": 7.23, "close": 7.26, "volume": 77176.47, "close_time": 1749628799999, "quote_volume": 562798.8112, "trades": 3603, "taker_buy_base": 42281.29, "taker_buy_quote": 308439.5086 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 7.26, "high": 7.28, "low": 7.05, "close": 7.1, "volume": 123643.25, "close_time": 1749643199999, "quote_volume": 882288.8069, "trades": 4936, "taker_buy_base": 42483.98, "taker_buy_quote": 303085.9259 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 7.1, "high": 7.36, "low": 7.06, "close": 7.31, "volume": 278844.54, "close_time": 1749657599999, "quote_volume": 2022546.1821, "trades": 10265, "taker_buy_base": 125604.78, "taker_buy_quote": 911317.6285 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 7.32, "high": 7.33, "low": 7.12, "close": 7.14, "volume": 118455.16, "close_time": 1749671999999, "quote_volume": 856795.982, "trades": 5379, "taker_buy_base": 39721.94, "taker_buy_quote": 287248.6386 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 7.13, "high": 7.18, "low": 6.82, "close": 6.95, "volume": 178473.39, "close_time": 1749686399999, "quote_volume": 1244629.9002, "trades": 6731, "taker_buy_base": 69046.35, "taker_buy_quote": 481439.6843 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.95, "high": 6.96, "low": 6.76, "close": 6.79, "volume": 153757.41, "close_time": 1749700799999, "quote_volume": 1054618.6356, "trades": 5032, "taker_buy_base": 62994.04, "taker_buy_quote": 432716.2001 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 6.79, "high": 6.86, "low": 6.71, "close": 6.75, "volume": 131349.11, "close_time": 1749715199999, "quote_volume": 890980.8668, "trades": 3584, "taker_buy_base": 50320.68, "taker_buy_quote": 341901.1085 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 6.74, "high": 6.76, "low": 6.62, "close": 6.65, "volume": 159804.19, "close_time": 1749729599999, "quote_volume": 1070468.0286, "trades": 5569, "taker_buy_base": 95201.06, "taker_buy_quote": 638110.3963 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 6.65, "high": 6.84, "low": 6.61, "close": 6.65, "volume": 269578.18, "close_time": 1749743999999, "quote_volume": 1821491.2427, "trades": 6999, "taker_buy_base": 146589.84, "taker_buy_quote": 992646.1906 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 6.65, "high": 6.82, "low": 6.48, "close": 6.54, "volume": 123495.72, "close_time": 1749758399999, "quote_volume": 822326.9454, "trades": 4190, "taker_buy_base": 61098.57, "taker_buy_quote": 408026.3353 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 6.52, "high": 6.59, "low": 6.37, "close": 6.4, "volume": 166277.95, "close_time": 1749772799999, "quote_volume": 1074108.334, "trades": 5347, "taker_buy_base": 56911.82, "taker_buy_quote": 368629.3105 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 6.4, "high": 6.41, "low": 5.89, "close": 6.1, "volume": 552264.23, "close_time": 1749787199999, "quote_volume": 3362083.7836, "trades": 15920, "taker_buy_base": 264403.08, "taker_buy_quote": 1606820.0515 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 6.08, "high": 6.17, "low": 6.0, "close": 6.06, "volume": 229120.84, "close_time": 1749801599999, "quote_volume": 1391103.7454, "trades": 7572, "taker_buy_base": 131147.15, "taker_buy_quote": 797029.1034 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 6.05, "high": 6.13, "low": 5.98, "close": 6.06, "volume": 113823.37, "close_time": 1749815999999, "quote_volume": 687626.9383, "trades": 3942, "taker_buy_base": 58256.85, "taker_buy_quote": 352397.5683 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 6.06, "high": 6.12, "low": 5.92, "close": 6.08, "volume": 140354.21, "close_time": 1749830399999, "quote_volume": 844219.5309, "trades": 4938, "taker_buy_base": 72931.08, "taker_buy_quote": 439244.6609 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 6.07, "high": 6.18, "low": 5.9, "close": 5.99, "volume": 145163.77, "close_time": 1749844799999, "quote_volume": 873740.1797, "trades": 4366, "taker_buy_base": 68185.0, "taker_buy_quote": 410988.7192 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 5.98, "high": 6.16, "low": 5.96, "close": 6.15, "volume": 58030.89, "close_time": 1749859199999, "quote_volume": 353105.6147, "trades": 2386, "taker_buy_base": 38068.61, "taker_buy_quote": 231648.5297 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 6.14, "high": 6.19, "low": 6.08, "close": 6.16, "volume": 61219.61, "close_time": 1749873599999, "quote_volume": 376005.8593, "trades": 2154, "taker_buy_base": 25565.03, "taker_buy_quote": 157189.012 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 6.15, "high": 6.22, "low": 6.09, "close": 6.13, "volume": 68337.43, "close_time": 1749887999999, "quote_volume": 421301.7194, "trades": 2689, "taker_buy_base": 26144.95, "taker_buy_quote": 161417.5487 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 6.13, "high": 6.14, "low": 6.05, "close": 6.12, "volume": 43545.03, "close_time": 1749902399999, "quote_volume": 265647.6059, "trades": 2108, "taker_buy_base": 18488.48, "taker_buy_quote": 112820.8943 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 6.12, "high": 6.17, "low": 6.0, "close": 6.04, "volume": 66468.78, "close_time": 1749916799999, "quote_volume": 404839.6079, "trades": 2670, "taker_buy_base": 29504.65, "taker_buy_quote": 179760.3138 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 6.03, "high": 6.05, "low": 5.9, "close": 5.96, "volume": 90746.09, "close_time": 1749931199999, "quote_volume": 541883.5634, "trades": 2636, "taker_buy_base": 33313.54, "taker_buy_quote": 199045.963 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 5.96, "high": 6.09, "low": 5.92, "close": 6.07, "volume": 71724.93, "close_time": 1749945599999, "quote_volume": 432413.205, "trades": 3075, "taker_buy_base": 41114.59, "taker_buy_quote": 248085.4229 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 6.07, "high": 6.18, "low": 6.07, "close": 6.12, "volume": 110711.53, "close_time": 1749959999999, "quote_volume": 679618.0985, "trades": 3111, "taker_buy_base": 67680.03, "taker_buy_quote": 416087.7843 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 6.11, "high": 6.24, "low": 6.1, "close": 6.12, "volume": 68305.02, "close_time": 1749974399999, "quote_volume": 421049.2408, "trades": 2454, "taker_buy_base": 38294.23, "taker_buy_quote": 236472.5855 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 6.13, "high": 6.13, "low": 6.04, "close": 6.06, "volume": 66345.3, "close_time": 1749988799999, "quote_volume": 403496.8313, "trades": 1694, "taker_buy_base": 30372.2, "taker_buy_quote": 184846.0222 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 6.07, "high": 6.1, "low": 5.95, "close": 6.0, "volume": 134777.06, "close_time": 1750003199999, "quote_volume": 813355.6768, "trades": 5437, "taker_buy_base": 45106.13, "taker_buy_quote": 272729.0635 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 6.01, "high": 6.02, "low": 5.89, "close": 5.91, "volume": 129679.7, "close_time": 1750017599999, "quote_volume": 772643.3449, "trades": 5555, "taker_buy_base": 60811.73, "taker_buy_quote": 362479.5811 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 5.91, "high": 5.99, "low": 5.77, "close": 5.98, "volume": 149984.78, "close_time": 1750031999999, "quote_volume": 881132.8737, "trades": 5459, "taker_buy_base": 64084.8, "taker_buy_quote": 376636.7354 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.99, "high": 6.09, "low": 5.87, "close": 5.98, "volume": 115298.41, "close_time": 1750046399999, "quote_volume": 691447.602, "trades": 5093, "taker_buy_base": 57113.68, "taker_buy_quote": 343366.3688 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 5.98, "high": 6.14, "low": 5.97, "close": 6.12, "volume": 184300.21, "close_time": 1750060799999, "quote_volume": 1117373.3975, "trades": 6155, "taker_buy_base": 94183.08, "taker_buy_quote": 571414.2472 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 6.12, "high": 6.17, "low": 5.97, "close": 6.03, "volume": 185619.01, "close_time": 1750075199999, "quote_volume": 1128076.4648, "trades": 5572, "taker_buy_base": 60192.68, "taker_buy_quote": 366683.8008 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 6.03, "high": 6.12, "low": 5.97, "close": 6.02, "volume": 164758.95, "close_time": 1750089599999, "quote_volume": 995259.3651, "trades": 6190, "taker_buy_base": 84445.4, "taker_buy_quote": 510833.8415 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 6.02, "high": 6.15, "low": 6.01, "close": 6.1, "volume": 144566.47, "close_time": 1750103999999, "quote_volume": 880080.7908, "trades": 5960, "taker_buy_base": 67301.33, "taker_buy_quote": 410193.1051 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 6.1, "high": 6.17, "low": 5.64, "close": 5.68, "volume": 329429.17, "close_time": 1750118399999, "quote_volume": 1943769.7881, "trades": 11343, "taker_buy_base": 119961.05, "taker_buy_quote": 709557.8976 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.69, "high": 5.85, "low": 5.55, "close": 5.79, "volume": 287591.33, "close_time": 1750132799999, "quote_volume": 1646570.1162, "trades": 7947, "taker_buy_base": 138260.13, "taker_buy_quote": 792034.677 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 5.78, "high": 5.8, "low": 5.72, "close": 5.76, "volume": 114618.22, "close_time": 1750147199999, "quote_volume": 660097.0343, "trades": 3587, "taker_buy_base": 55907.62, "taker_buy_quote": 322049.7131 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 5.76, "high": 5.76, "low": 5.65, "close": 5.68, "volume": 149872.84, "close_time": 1750161599999, "quote_volume": 855218.5415, "trades": 3164, "taker_buy_base": 73388.08, "taker_buy_quote": 419249.5535 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 5.68, "high": 5.75, "low": 5.51, "close": 5.56, "volume": 257058.52, "close_time": 1750175999999, "quote_volume": 1450671.1325, "trades": 7190, "taker_buy_base": 110505.19, "taker_buy_quote": 623914.7675 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 5.56, "high": 5.72, "low": 5.45, "close": 5.62, "volume": 385636.14, "close_time": 1750190399999, "quote_volume": 2144355.8628, "trades": 9387, "taker_buy_base": 191768.21, "taker_buy_quote": 1068038.9596 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 5.62, "high": 5.65, "low": 5.44, "close": 5.5, "volume": 134010.76, "close_time": 1750204799999, "quote_volume": 740972.0783, "trades": 4673, "taker_buy_base": 58691.5, "taker_buy_quote": 324816.9529 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.51, "high": 5.6, "low": 5.48, "close": 5.54, "volume": 112072.43, "close_time": 1750219199999, "quote_volume": 619810.8651, "trades": 3447, "taker_buy_base": 55233.72, "taker_buy_quote": 305680.4351 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 5.54, "high": 5.62, "low": 5.44, "close": 5.46, "volume": 173083.21, "close_time": 1750233599999, "quote_volume": 952611.6523, "trades": 4733, "taker_buy_base": 62537.81, "taker_buy_quote": 345405.7403 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 5.46, "high": 5.5, "low": 5.22, "close": 5.28, "volume": 306794.48, "close_time": 1750247999999, "quote_volume": 1632521.0432, "trades": 6594, "taker_buy_base": 131033.64, "taker_buy_quote": 696183.6572 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 5.28, "high": 5.36, "low": 5.16, "close": 5.28, "volume": 235553.48, "close_time": 1750262399999, "quote_volume": 1240721.8602, "trades": 7498, "taker_buy_base": 109369.53, "taker_buy_quote": 576785.4161 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 5.28, "high": 5.35, "low": 5.21, "close": 5.26, "volume": 181352.78, "close_time": 1750276799999, "quote_volume": 957745.502, "trades": 4247, "taker_buy_base": 80126.05, "taker_buy_quote": 423386.7073 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 5.26, "high": 5.42, "low": 5.25, "close": 5.37, "volume": 152044.34, "close_time": 1750291199999, "quote_volume": 816937.3913, "trades": 4710, "taker_buy_base": 71825.84, "taker_buy_quote": 386126.1759 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.37, "high": 5.64, "low": 5.35, "close": 5.58, "volume": 422219.07, "close_time": 1750305599999, "quote_volume": 2311031.9066, "trades": 12277, "taker_buy_base": 277084.17, "taker_buy_quote": 1519708.6466 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 5.58, "high": 5.59, "low": 5.42, "close": 5.43, "volume": 169495.5, "close_time": 1750319999999, "quote_volume": 931694.2786, "trades": 4187, "taker_buy_base": 76002.11, "taker_buy_quote": 418393.685 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 5.43, "high": 5.46, "low": 5.35, "close": 5.35, "volume": 143899.6, "close_time": 1750334399999, "quote_volume": 779126.8597, "trades": 2909, "taker_buy_base": 58347.44, "taker_buy_quote": 316028.7199 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 5.36, "high": 5.41, "low": 5.26, "close": 5.3, "volume": 194806.3, "close_time": 1750348799999, "quote_volume": 1038537.6449, "trades": 4868, "taker_buy_base": 78663.05, "taker_buy_quote": 420006.8312 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 5.29, "high": 5.4, "low": 5.25, "close": 5.29, "volume": 174127.21, "close_time": 1750363199999, "quote_volume": 927469.933, "trades": 4704, "taker_buy_base": 88538.35, "taker_buy_quote": 472240.1251 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 5.29, "high": 5.4, "low": 5.28, "close": 5.38, "volume": 197459.34, "close_time": 1750377599999, "quote_volume": 1055016.2484, "trades": 5177, "taker_buy_base": 104012.81, "taker_buy_quote": 556836.9021 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.38, "high": 5.42, "low": 5.28, "close": 5.32, "volume": 106441.64, "close_time": 1750391999999, "quote_volume": 568761.6106, "trades": 3261, "taker_buy_base": 39662.92, "taker_buy_quote": 212085.8963 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 5.32, "high": 5.51, "low": 5.24, "close": 5.5, "volume": 207792.81, "close_time": 1750406399999, "quote_volume": 1115862.4501, "trades": 4389, "taker_buy_base": 116550.25, "taker_buy_quote": 626072.0438 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 5.5, "high": 5.53, "low": 5.39, "close": 5.44, "volume": 172336.18, "close_time": 1750420799999, "quote_volume": 938711.0904, "trades": 4292, "taker_buy_base": 77828.19, "taker_buy_quote": 424358.6769 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 5.44, "high": 5.45, "low": 5.25, "close": 5.27, "volume": 239611.51, "close_time": 1750435199999, "quote_volume": 1281799.842, "trades": 5886, "taker_buy_base": 105579.38, "taker_buy_quote": 564420.625 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 5.27, "high": 5.31, "low": 5.01, "close": 5.15, "volume": 413846.54, "close_time": 1750449599999, "quote_volume": 2124717.478, "trades": 6546, "taker_buy_base": 182112.46, "taker_buy_quote": 935560.2743 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 5.15, "high": 5.21, "low": 5.04, "close": 5.07, "volume": 151388.4, "close_time": 1750463999999, "quote_volume": 771787.5292, "trades": 3491, "taker_buy_base": 73374.37, "taker_buy_quote": 374063.1289 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 5.07, "high": 5.28, "low": 5.06, "close": 5.17, "volume": 255533.66, "close_time": 1750478399999, "quote_volume": 1317783.0511, "trades": 6652, "taker_buy_base": 155633.18, "taker_buy_quote": 803948.4297 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 5.17, "high": 5.2, "low": 5.11, "close": 5.16, "volume": 108909.33, "close_time": 1750492799999, "quote_volume": 561904.888, "trades": 2613, "taker_buy_base": 46653.2, "taker_buy_quote": 240935.6695 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 5.16, "high": 5.19, "low": 5.1, "close": 5.1, "volume": 130410.51, "close_time": 1750507199999, "quote_volume": 670714.0892, "trades": 2451, "taker_buy_base": 59005.04, "taker_buy_quote": 303476.4947 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 5.1, "high": 5.12, "low": 4.98, "close": 5.03, "volume": 183537.4, "close_time": 1750521599999, "quote_volume": 924345.3755, "trades": 3526, "taker_buy_base": 71502.06, "taker_buy_quote": 360033.2676 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 5.04, "high": 5.06, "low": 4.84, "close": 4.84, "volume": 189457.44, "close_time": 1750535999999, "quote_volume": 936392.6757, "trades": 3663, "taker_buy_base": 79475.98, "taker_buy_quote": 393647.4888 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 4.84, "high": 4.92, "low": 4.65, "close": 4.87, "volume": 415806.76, "close_time": 1750550399999, "quote_volume": 1985422.9531, "trades": 8167, "taker_buy_base": 195529.38, "taker_buy_quote": 934584.9123 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.87, "high": 4.93, "low": 4.74, "close": 4.78, "volume": 271238.09, "close_time": 1750564799999, "quote_volume": 1308360.2332, "trades": 5032, "taker_buy_base": 113934.42, "taker_buy_quote": 550006.9699 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 4.78, "high": 4.94, "low": 4.77, "close": 4.83, "volume": 270844.85, "close_time": 1750579199999, "quote_volume": 1314527.7833, "trades": 5475, "taker_buy_base": 110814.7, "taker_buy_quote": 537529.4752 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 4.83, "high": 4.85, "low": 4.7, "close": 4.76, "volume": 187561.08, "close_time": 1750593599999, "quote_volume": 894742.5528, "trades": 3679, "taker_buy_base": 92177.38, "taker_buy_quote": 439590.6562 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 4.76, "high": 4.8, "low": 4.5, "close": 4.62, "volume": 499648.79, "close_time": 1750607999999, "quote_volume": 2306696.1154, "trades": 8331, "taker_buy_base": 204978.56, "taker_buy_quote": 947604.8003 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 4.62, "high": 4.71, "low": 4.6, "close": 4.62, "volume": 246784.67, "close_time": 1750622399999, "quote_volume": 1145929.4544, "trades": 4490, "taker_buy_base": 100835.62, "taker_buy_quote": 468602.7813 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 4.62, "high": 4.83, "low": 4.49, "close": 4.82, "volume": 214832.41, "close_time": 1750636799999, "quote_volume": 1002732.4528, "trades": 5350, "taker_buy_base": 102974.11, "taker_buy_quote": 481075.9798 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.82, "high": 4.96, "low": 4.82, "close": 4.91, "volume": 249160.96, "close_time": 1750651199999, "quote_volume": 1220564.2735, "trades": 3819, "taker_buy_base": 106164.68, "taker_buy_quote": 520171.7431 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 4.91, "high": 5.05, "low": 4.9, "close": 4.93, "volume": 196453.06, "close_time": 1750665599999, "quote_volume": 979083.2672, "trades": 3048, "taker_buy_base": 87155.6, "taker_buy_quote": 434447.7627 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 4.94, "high": 4.96, "low": 4.87, "close": 4.9, "volume": 162354.08, "close_time": 1750679999999, "quote_volume": 797522.4542, "trades": 3441, "taker_buy_base": 64303.04, "taker_buy_quote": 316042.9913 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 4.9, "high": 5.0, "low": 4.84, "close": 4.86, "volume": 321818.52, "close_time": 1750694399999, "quote_volume": 1583991.353, "trades": 6233, "taker_buy_base": 137938.47, "taker_buy_quote": 679798.4079 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 4.86, "high": 5.09, "low": 4.73, "close": 5.08, "volume": 422351.42, "close_time": 1750708799999, "quote_volume": 2083578.4752, "trades": 7343, "taker_buy_base": 224042.06, "taker_buy_quote": 1106407.9898 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 5.08, "high": 5.3, "low": 5.06, "close": 5.25, "volume": 457299.17, "close_time": 1750723199999, "quote_volume": 2388754.6316, "trades": 8310, "taker_buy_base": 243639.82, "taker_buy_quote": 1273049.7862 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 5.24, "high": 5.28, "low": 5.17, "close": 5.19, "volume": 231982.37, "close_time": 1750737599999, "quote_volume": 1211704.5178, "trades": 5416, "taker_buy_base": 95856.8, "taker_buy_quote": 501043.4264 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 5.19, "high": 5.37, "low": 5.17, "close": 5.22, "volume": 258156.51, "close_time": 1750751999999, "quote_volume": 1365018.8888, "trades": 6022, "taker_buy_base": 139461.71, "taker_buy_quote": 738072.0773 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 5.22, "high": 5.25, "low": 5.12, "close": 5.14, "volume": 271125.83, "close_time": 1750766399999, "quote_volume": 1404719.6307, "trades": 5275, "taker_buy_base": 128437.0, "taker_buy_quote": 665668.8031 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 5.14, "high": 5.2, "low": 5.08, "close": 5.09, "volume": 305096.06, "close_time": 1750780799999, "quote_volume": 1567216.8062, "trades": 6490, "taker_buy_base": 157466.22, "taker_buy_quote": 809264.8482 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 5.09, "high": 5.22, "low": 4.93, "close": 4.98, "volume": 348584.39, "close_time": 1750795199999, "quote_volume": 1777385.7963, "trades": 5154, "taker_buy_base": 150709.6, "taker_buy_quote": 771702.7778 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.98, "high": 5.06, "low": 4.94, "close": 5.05, "volume": 197678.49, "close_time": 1750809599999, "quote_volume": 990457.2767, "trades": 3375, "taker_buy_base": 88712.56, "taker_buy_quote": 444819.2054 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 5.06, "high": 5.17, "low": 5.01, "close": 5.01, "volume": 330030.45, "close_time": 1750823999999, "quote_volume": 1676015.0042, "trades": 4706, "taker_buy_base": 170530.34, "taker_buy_quote": 866986.0955 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 5.01, "high": 5.06, "low": 4.96, "close": 5.05, "volume": 175688.03, "close_time": 1750838399999, "quote_volume": 878886.2805, "trades": 2907, "taker_buy_base": 86703.07, "taker_buy_quote": 434158.6858 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 5.04, "high": 5.06, "low": 4.89, "close": 4.98, "volume": 203656.73, "close_time": 1750852799999, "quote_volume": 1008582.1651, "trades": 3365, "taker_buy_base": 92507.29, "taker_buy_quote": 458115.1262 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.98, "high": 5.04, "low": 4.85, "close": 4.86, "volume": 243049.45, "close_time": 1750867199999, "quote_volume": 1204393.4724, "trades": 4250, "taker_buy_base": 115065.12, "taker_buy_quote": 570888.705 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 4.86, "high": 4.93, "low": 4.82, "close": 4.87, "volume": 164772.86, "close_time": 1750881599999, "quote_volume": 801932.6092, "trades": 3876, "taker_buy_base": 67393.52, "taker_buy_quote": 328270.0012 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.87, "high": 4.92, "low": 4.76, "close": 4.8, "volume": 136998.99, "close_time": 1750895999999, "quote_volume": 660565.556, "trades": 4362, "taker_buy_base": 56324.03, "taker_buy_quote": 271773.3601 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.8, "high": 4.97, "low": 4.77, "close": 4.89, "volume": 194863.7, "close_time": 1750910399999, "quote_volume": 949705.919, "trades": 4531, "taker_buy_base": 84226.75, "taker_buy_quote": 410431.2325 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.89, "high": 4.93, "low": 4.81, "close": 4.9, "volume": 184941.3, "close_time": 1750924799999, "quote_volume": 897641.985, "trades": 4111, "taker_buy_base": 82194.66, "taker_buy_quote": 399317.857 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.9, "high": 4.93, "low": 4.79, "close": 4.8, "volume": 162425.67, "close_time": 1750939199999, "quote_volume": 784532.2769, "trades": 3828, "taker_buy_base": 55558.72, "taker_buy_quote": 268690.2149 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 4.8, "high": 4.81, "low": 4.55, "close": 4.6, "volume": 516273.03, "close_time": 1750953599999, "quote_volume": 2403796.8223, "trades": 7741, "taker_buy_base": 220489.22, "taker_buy_quote": 1025493.8641 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 4.6, "high": 4.71, "low": 4.54, "close": 4.67, "volume": 201725.04, "close_time": 1750967999999, "quote_volume": 929603.7442, "trades": 4201, "taker_buy_base": 89746.72, "taker_buy_quote": 414372.7196 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 4.67, "high": 4.9, "low": 4.66, "close": 4.69, "volume": 434639.18, "close_time": 1750982399999, "quote_volume": 2078330.3493, "trades": 7472, "taker_buy_base": 238493.76, "taker_buy_quote": 1142704.401 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.69, "high": 4.78, "low": 4.63, "close": 4.73, "volume": 209818.3, "close_time": 1750996799999, "quote_volume": 990219.3987, "trades": 4099, "taker_buy_base": 110767.8, "taker_buy_quote": 523105.1998 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 4.73, "high": 4.74, "low": 4.64, "close": 4.65, "volume": 155964.05, "close_time": 1751011199999, "quote_volume": 730628.4886, "trades": 3824, "taker_buy_base": 69422.8, "taker_buy_quote": 325402.0311 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 4.65, "high": 4.74, "low": 4.62, "close": 4.65, "volume": 112081.92, "close_time": 1751025599999, "quote_volume": 524428.2996, "trades": 4524, "taker_buy_base": 45056.51, "taker_buy_quote": 211196.885 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 4.65, "high": 4.72, "low": 4.6, "close": 4.7, "volume": 161684.11, "close_time": 1751039999999, "quote_volume": 751874.2523, "trades": 4412, "taker_buy_base": 75693.8, "taker_buy_quote": 352390.6605 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 4.7, "high": 4.87, "low": 4.64, "close": 4.66, "volume": 293003.13, "close_time": 1751054399999, "quote_volume": 1391378.9598, "trades": 6535, "taker_buy_base": 145303.53, "taker_buy_quote": 691600.6308 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 4.66, "high": 4.77, "low": 4.65, "close": 4.74, "volume": 116342.81, "close_time": 1751068799999, "quote_volume": 550024.1974, "trades": 3400, "taker_buy_base": 43007.88, "taker_buy_quote": 203507.0959 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.74, "high": 4.77, "low": 4.67, "close": 4.67, "volume": 112921.1, "close_time": 1751083199999, "quote_volume": 534698.4133, "trades": 3400, "taker_buy_base": 46278.38, "taker_buy_quote": 219405.4518 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 4.67, "high": 4.7, "low": 4.62, "close": 4.69, "volume": 125967.45, "close_time": 1751097599999, "quote_volume": 586789.3245, "trades": 3000, "taker_buy_base": 53008.93, "taker_buy_quote": 247234.5308 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 4.69, "high": 4.74, "low": 4.65, "close": 4.71, "volume": 55524.77, "close_time": 1751111999999, "quote_volume": 260952.3945, "trades": 1693, "taker_buy_base": 33862.72, "taker_buy_quote": 159229.0581 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 4.72, "high": 4.83, "low": 4.68, "close": 4.8, "volume": 77898.52, "close_time": 1751126399999, "quote_volume": 369989.5265, "trades": 1262, "taker_buy_base": 49948.96, "taker_buy_quote": 238093.4354 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.81, "high": 4.96, "low": 4.8, "close": 4.89, "volume": 207541.03, "close_time": 1751140799999, "quote_volume": 1015090.9883, "trades": 3727, "taker_buy_base": 119380.25, "taker_buy_quote": 583891.9745 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 4.9, "high": 4.97, "low": 4.86, "close": 4.93, "volume": 75258.94, "close_time": 1751155199999, "quote_volume": 369973.8058, "trades": 1499, "taker_buy_base": 36628.02, "taker_buy_quote": 180334.5154 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.93, "high": 5.07, "low": 4.93, "close": 4.97, "volume": 122984.2, "close_time": 1751169599999, "quote_volume": 614320.9285, "trades": 2220, "taker_buy_base": 60837.47, "taker_buy_quote": 303891.8687 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 4.97, "high": 5.22, "low": 4.95, "close": 5.13, "volume": 261027.76, "close_time": 1751183999999, "quote_volume": 1326440.0688, "trades": 4365, "taker_buy_base": 150693.71, "taker_buy_quote": 764631.2265 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 5.13, "high": 5.26, "low": 5.12, "close": 5.18, "volume": 207610.82, "close_time": 1751198399999, "quote_volume": 1077852.6606, "trades": 5292, "taker_buy_base": 102969.23, "taker_buy_quote": 534739.3905 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 5.19, "high": 5.23, "low": 5.07, "close": 5.1, "volume": 174677.9, "close_time": 1751212799999, "quote_volume": 899057.0115, "trades": 4095, "taker_buy_base": 70092.27, "taker_buy_quote": 362079.7261 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 5.09, "high": 5.25, "low": 5.09, "close": 5.24, "volume": 93633.47, "close_time": 1751227199999, "quote_volume": 485185.9666, "trades": 2949, "taker_buy_base": 57989.48, "taker_buy_quote": 300668.7927 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 5.24, "high": 5.46, "low": 5.18, "close": 5.39, "volume": 186109.16, "close_time": 1751241599999, "quote_volume": 995020.6342, "trades": 6399, "taker_buy_base": 85573.03, "taker_buy_quote": 458443.3325 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.39, "high": 5.46, "low": 5.27, "close": 5.29, "volume": 165335.96, "close_time": 1751255999999, "quote_volume": 884785.9546, "trades": 6022, "taker_buy_base": 59392.93, "taker_buy_quote": 318968.6137 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 5.28, "high": 5.34, "low": 5.21, "close": 5.29, "volume": 127773.32, "close_time": 1751270399999, "quote_volume": 673202.8819, "trades": 3771, "taker_buy_base": 57210.71, "taker_buy_quote": 302579.1701 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 5.29, "high": 5.32, "low": 5.2, "close": 5.22, "volume": 87321.97, "close_time": 1751284799999, "quote_volume": 457803.7844, "trades": 2800, "taker_buy_base": 48873.24, "taker_buy_quote": 256565.2454 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 5.21, "high": 5.29, "low": 5.12, "close": 5.21, "volume": 147526.64, "close_time": 1751299199999, "quote_volume": 766811.4044, "trades": 4987, "taker_buy_base": 87190.65, "taker_buy_quote": 454139.2817 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 5.22, "high": 5.32, "low": 5.19, "close": 5.32, "volume": 59704.29, "close_time": 1751313599999, "quote_volume": 313687.9576, "trades": 2271, "taker_buy_base": 39431.73, "taker_buy_quote": 207229.2399 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 5.32, "high": 5.35, "low": 5.17, "close": 5.18, "volume": 111561.45, "close_time": 1751327999999, "quote_volume": 583870.5698, "trades": 3889, "taker_buy_base": 37619.09, "taker_buy_quote": 197574.021 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 5.17, "high": 5.19, "low": 5.01, "close": 5.01, "volume": 140691.91, "close_time": 1751342399999, "quote_volume": 720133.9935, "trades": 3375, "taker_buy_base": 58838.95, "taker_buy_quote": 302114.5885 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 5.02, "high": 5.07, "low": 4.93, "close": 5.07, "volume": 123542.12, "close_time": 1751356799999, "quote_volume": 617139.0945, "trades": 3420, "taker_buy_base": 79933.84, "taker_buy_quote": 399680.9297 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 5.06, "high": 5.07, "low": 5.0, "close": 5.01, "volume": 84154.42, "close_time": 1751371199999, "quote_volume": 424155.741, "trades": 2333, "taker_buy_base": 32966.61, "taker_buy_quote": 166341.7802 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 5.01, "high": 5.1, "low": 4.96, "close": 5.02, "volume": 91975.3, "close_time": 1751385599999, "quote_volume": 461989.0515, "trades": 2867, "taker_buy_base": 41313.26, "taker_buy_quote": 207778.0896 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 5.02, "high": 5.07, "low": 4.92, "close": 4.97, "volume": 78687.94, "close_time": 1751399999999, "quote_volume": 392832.3107, "trades": 2605, "taker_buy_base": 32462.0, "taker_buy_quote": 162354.8979 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 4.97, "high": 5.1, "low": 4.95, "close": 5.05, "volume": 63500.09, "close_time": 1751414399999, "quote_volume": 318852.9843, "trades": 2151, "taker_buy_base": 28818.27, "taker_buy_quote": 144652.803 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 5.04, "high": 5.05, "low": 4.93, "close": 4.99, "volume": 99401.97, "close_time": 1751428799999, "quote_volume": 496614.9213, "trades": 2334, "taker_buy_base": 39781.45, "taker_buy_quote": 198966.1633 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 4.99, "high": 5.2, "low": 4.99, "close": 5.18, "volume": 191820.04, "close_time": 1751443199999, "quote_volume": 980828.0706, "trades": 4959, "taker_buy_base": 111086.21, "taker_buy_quote": 568040.8458 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 5.19, "high": 5.22, "low": 5.12, "close": 5.14, "volume": 140029.26, "close_time": 1751457599999, "quote_volume": 723271.4418, "trades": 3735, "taker_buy_base": 40839.19, "taker_buy_quote": 211219.0958 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 5.14, "high": 5.25, "low": 5.11, "close": 5.25, "volume": 118991.6, "close_time": 1751471999999, "quote_volume": 617125.1581, "trades": 3443, "taker_buy_base": 59286.04, "taker_buy_quote": 307792.0133 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 5.25, "high": 5.43, "low": 5.25, "close": 5.42, "volume": 184541.49, "close_time": 1751486399999, "quote_volume": 989807.2792, "trades": 6924, "taker_buy_base": 94139.65, "taker_buy_quote": 505176.5069 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 5.42, "high": 5.47, "low": 5.33, "close": 5.34, "volume": 137545.71, "close_time": 1751500799999, "quote_volume": 744472.1255, "trades": 4382, "taker_buy_base": 55033.02, "taker_buy_quote": 298516.8816 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.35, "high": 5.43, "low": 5.33, "close": 5.34, "volume": 133334.63, "close_time": 1751515199999, "quote_volume": 717104.6846, "trades": 3765, "taker_buy_base": 60067.8, "taker_buy_quote": 323239.4532 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 5.34, "high": 5.52, "low": 5.33, "close": 5.46, "volume": 179552.34, "close_time": 1751529599999, "quote_volume": 979288.7209, "trades": 4816, "taker_buy_base": 98534.43, "taker_buy_quote": 537981.4655 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 5.46, "high": 5.5, "low": 5.36, "close": 5.38, "volume": 227224.24, "close_time": 1751543999999, "quote_volume": 1234438.2997, "trades": 4083, "taker_buy_base": 109935.72, "taker_buy_quote": 598092.078 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 5.38, "high": 5.48, "low": 5.27, "close": 5.27, "volume": 195815.94, "close_time": 1751558399999, "quote_volume": 1053406.5182, "trades": 7124, "taker_buy_base": 90153.09, "taker_buy_quote": 486320.2422 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 5.28, "high": 5.42, "low": 5.27, "close": 5.41, "volume": 81276.72, "close_time": 1751572799999, "quote_volume": 434570.1896, "trades": 2372, "taker_buy_base": 45234.44, "taker_buy_quote": 241806.8226 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 5.41, "high": 5.46, "low": 5.38, "close": 5.4, "volume": 71985.53, "close_time": 1751587199999, "quote_volume": 389650.7624, "trades": 2239, "taker_buy_base": 31510.18, "taker_buy_quote": 170651.2289 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.4, "high": 5.44, "low": 5.33, "close": 5.35, "volume": 61317.32, "close_time": 1751601599999, "quote_volume": 329496.8745, "trades": 1813, "taker_buy_base": 27645.39, "taker_buy_quote": 148473.1761 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 5.34, "high": 5.36, "low": 5.16, "close": 5.16, "volume": 105408.44, "close_time": 1751615999999, "quote_volume": 555524.0376, "trades": 2112, "taker_buy_base": 53536.18, "taker_buy_quote": 282188.5973 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 5.16, "high": 5.24, "low": 5.13, "close": 5.19, "volume": 75190.94, "close_time": 1751630399999, "quote_volume": 390102.1055, "trades": 1785, "taker_buy_base": 38143.52, "taker_buy_quote": 197970.6573 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 5.18, "high": 5.2, "low": 5.03, "close": 5.04, "volume": 166506.12, "close_time": 1751644799999, "quote_volume": 854299.3039, "trades": 3688, "taker_buy_base": 82048.69, "taker_buy_quote": 420973.3536 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 5.04, "high": 5.05, "low": 4.93, "close": 4.96, "volume": 133199.09, "close_time": 1751659199999, "quote_volume": 665826.6487, "trades": 3846, "taker_buy_base": 61397.17, "taker_buy_quote": 307006.5968 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 4.96, "high": 5.08, "low": 4.95, "close": 5.04, "volume": 68535.52, "close_time": 1751673599999, "quote_volume": 344322.2281, "trades": 2277, "taker_buy_base": 42538.09, "taker_buy_quote": 213909.0751 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 5.04, "high": 5.1, "low": 5.02, "close": 5.07, "volume": 51499.21, "close_time": 1751687999999, "quote_volume": 260848.0139, "trades": 1672, "taker_buy_base": 28367.64, "taker_buy_quote": 143856.8143 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 5.07, "high": 5.12, "low": 5.02, "close": 5.09, "volume": 43033.91, "close_time": 1751702399999, "quote_volume": 218823.9772, "trades": 1337, "taker_buy_base": 18029.19, "taker_buy_quote": 91743.3076 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 5.09, "high": 5.11, "low": 5.06, "close": 5.08, "volume": 58009.13, "close_time": 1751716799999, "quote_volume": 295160.0861, "trades": 1635, "taker_buy_base": 25787.45, "taker_buy_quote": 131262.693 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 5.08, "high": 5.1, "low": 5.02, "close": 5.03, "volume": 90631.33, "close_time": 1751731199999, "quote_volume": 458070.893, "trades": 2538, "taker_buy_base": 37608.96, "taker_buy_quote": 190450.462 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 5.04, "high": 5.07, "low": 4.89, "close": 4.99, "volume": 96974.45, "close_time": 1751745599999, "quote_volume": 483050.9971, "trades": 3232, "taker_buy_base": 40920.47, "taker_buy_quote": 203864.7007 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 4.99, "high": 5.07, "low": 4.97, "close": 5.06, "volume": 35925.7, "close_time": 1751759999999, "quote_volume": 180549.4191, "trades": 1378, "taker_buy_base": 18802.74, "taker_buy_quote": 94484.8291 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 5.05, "high": 5.05, "low": 5.0, "close": 5.01, "volume": 34128.26, "close_time": 1751774399999, "quote_volume": 171323.8987, "trades": 1129, "taker_buy_base": 16029.51, "taker_buy_quote": 80477.2637 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 5.0, "high": 5.04, "low": 4.98, "close": 5.0, "volume": 34478.4, "close_time": 1751788799999, "quote_volume": 172405.2953, "trades": 1046, "taker_buy_base": 14998.92, "taker_buy_quote": 75006.2141 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 5.0, "high": 5.04, "low": 4.98, "close": 5.04, "volume": 39013.92, "close_time": 1751803199999, "quote_volume": 195444.6772, "trades": 1195, "taker_buy_base": 20104.63, "taker_buy_quote": 100767.925 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 5.04, "high": 5.19, "low": 5.02, "close": 5.17, "volume": 150447.73, "close_time": 1751817599999, "quote_volume": 772420.4811, "trades": 4751, "taker_buy_base": 86161.33, "taker_buy_quote": 442329.5233 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 5.18, "high": 5.21, "low": 5.07, "close": 5.13, "volume": 63137.76, "close_time": 1751831999999, "quote_volume": 325524.9725, "trades": 1900, "taker_buy_base": 29171.93, "taker_buy_quote": 150525.4985 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 5.13, "high": 5.25, "low": 5.11, "close": 5.15, "volume": 57454.28, "close_time": 1751846399999, "quote_volume": 297758.5662, "trades": 2403, "taker_buy_base": 30104.13, "taker_buy_quote": 156067.3201 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 5.15, "high": 5.21, "low": 5.14, "close": 5.17, "volume": 90361.2, "close_time": 1751860799999, "quote_volume": 467100.0217, "trades": 2855, "taker_buy_base": 35539.38, "taker_buy_quote": 183952.1707 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 5.17, "high": 5.19, "low": 5.1, "close": 5.17, "volume": 63640.93, "close_time": 1751875199999, "quote_volume": 327454.6268, "trades": 2177, "taker_buy_base": 38962.68, "taker_buy_quote": 200545.7861 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 5.17, "high": 5.18, "low": 5.09, "close": 5.14, "volume": 48600.62, "close_time": 1751889599999, "quote_volume": 249193.7092, "trades": 1567, "taker_buy_base": 22881.65, "taker_buy_quote": 117412.3749 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 5.13, "high": 5.17, "low": 5.06, "close": 5.1, "volume": 63785.59, "close_time": 1751903999999, "quote_volume": 325818.8843, "trades": 1808, "taker_buy_base": 24784.48, "taker_buy_quote": 126671.6123 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 5.09, "high": 5.13, "low": 4.98, "close": 5.08, "volume": 168646.41, "close_time": 1751918399999, "quote_volume": 855025.695, "trades": 5216, "taker_buy_base": 69439.31, "taker_buy_quote": 352878.2397 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 5.07, "high": 5.08, "low": 4.98, "close": 5.07, "volume": 59797.71, "close_time": 1751932799999, "quote_volume": 301097.5387, "trades": 2215, "taker_buy_base": 30652.03, "taker_buy_quote": 154393.2705 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 5.07, "high": 5.08, "low": 4.96, "close": 4.98, "volume": 142226.68, "close_time": 1751947199999, "quote_volume": 713645.3594, "trades": 4283, "taker_buy_base": 83763.94, "taker_buy_quote": 420323.6228 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.98, "high": 5.02, "low": 4.93, "close": 5.01, "volume": 105672.79, "close_time": 1751961599999, "quote_volume": 525780.6171, "trades": 2697, "taker_buy_base": 58205.37, "taker_buy_quote": 290224.7919 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 5.02, "high": 5.13, "low": 4.99, "close": 5.08, "volume": 87994.75, "close_time": 1751975999999, "quote_volume": 444921.5459, "trades": 2610, "taker_buy_base": 56246.94, "taker_buy_quote": 284890.8009 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 5.09, "high": 5.14, "low": 5.01, "close": 5.03, "volume": 83164.86, "close_time": 1751990399999, "quote_volume": 421256.0139, "trades": 2090, "taker_buy_base": 25758.15, "taker_buy_quote": 130792.5759 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 5.02, "high": 5.21, "low": 4.99, "close": 5.18, "volume": 113174.78, "close_time": 1752004799999, "quote_volume": 578512.6186, "trades": 2629, "taker_buy_base": 63191.39, "taker_buy_quote": 323627.545 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 5.18, "high": 5.24, "low": 5.14, "close": 5.18, "volume": 90739.18, "close_time": 1752019199999, "quote_volume": 470708.9872, "trades": 2775, "taker_buy_base": 34178.74, "taker_buy_quote": 177642.5164 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 5.19, "high": 5.27, "low": 5.17, "close": 5.19, "volume": 120032.07, "close_time": 1752033599999, "quote_volume": 624767.6133, "trades": 3610, "taker_buy_base": 57708.57, "taker_buy_quote": 300743.9549 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 5.19, "high": 5.32, "low": 5.16, "close": 5.3, "volume": 198798.73, "close_time": 1752047999999, "quote_volume": 1038701.0628, "trades": 4511, "taker_buy_base": 96132.75, "taker_buy_quote": 503078.9397 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 5.3, "high": 5.33, "low": 5.25, "close": 5.31, "volume": 91295.38, "close_time": 1752062399999, "quote_volume": 482647.2101, "trades": 2434, "taker_buy_base": 34241.14, "taker_buy_quote": 181428.7036 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 5.31, "high": 5.39, "low": 5.26, "close": 5.36, "volume": 269838.55, "close_time": 1752076799999, "quote_volume": 1439686.5534, "trades": 7132, "taker_buy_base": 131715.07, "taker_buy_quote": 702865.9914 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 5.37, "high": 5.61, "low": 5.37, "close": 5.6, "volume": 224399.02, "close_time": 1752091199999, "quote_volume": 1223434.19, "trades": 7458, "taker_buy_base": 123394.3, "taker_buy_quote": 672907.7067 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 5.6, "high": 5.66, "low": 5.53, "close": 5.61, "volume": 167980.87, "close_time": 1752105599999, "quote_volume": 941530.0161, "trades": 5446, "taker_buy_base": 78337.99, "taker_buy_quote": 439508.2974 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.61, "high": 5.64, "low": 5.53, "close": 5.61, "volume": 104721.8, "close_time": 1752119999999, "quote_volume": 585568.423, "trades": 4041, "taker_buy_base": 49988.16, "taker_buy_quote": 279786.4451 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 5.61, "high": 5.81, "low": 5.57, "close": 5.68, "volume": 295724.53, "close_time": 1752134399999, "quote_volume": 1679453.6839, "trades": 7901, "taker_buy_base": 152442.73, "taker_buy_quote": 866768.5337 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 5.68, "high": 5.75, "low": 5.65, "close": 5.7, "volume": 98331.79, "close_time": 1752148799999, "quote_volume": 560595.2024, "trades": 2918, "taker_buy_base": 48229.86, "taker_buy_quote": 275132.196 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 5.71, "high": 5.81, "low": 5.65, "close": 5.72, "volume": 203529.56, "close_time": 1752163199999, "quote_volume": 1167839.6283, "trades": 4732, "taker_buy_base": 91290.95, "taker_buy_quote": 524996.9033 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 5.71, "high": 5.92, "low": 5.69, "close": 5.86, "volume": 196185.0, "close_time": 1752177599999, "quote_volume": 1146354.2788, "trades": 5036, "taker_buy_base": 88219.49, "taker_buy_quote": 515980.1969 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 5.86, "high": 6.25, "low": 5.85, "close": 6.17, "volume": 359353.45, "close_time": 1752191999999, "quote_volume": 2200974.8526, "trades": 10305, "taker_buy_base": 209919.46, "taker_buy_quote": 1285992.0073 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 6.18, "high": 6.36, "low": 6.07, "close": 6.3, "volume": 231537.63, "close_time": 1752206399999, "quote_volume": 1443980.6025, "trades": 6912, "taker_buy_base": 113184.24, "taker_buy_quote": 707177.752 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 6.3, "high": 6.57, "low": 6.27, "close": 6.29, "volume": 358717.93, "close_time": 1752220799999, "quote_volume": 2305025.6085, "trades": 12245, "taker_buy_base": 168640.71, "taker_buy_quote": 1085625.1324 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 6.29, "high": 6.62, "low": 6.29, "close": 6.38, "volume": 288522.57, "close_time": 1752235199999, "quote_volume": 1865165.1834, "trades": 8137, "taker_buy_base": 136126.13, "taker_buy_quote": 880128.6937 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 6.39, "high": 6.57, "low": 6.35, "close": 6.37, "volume": 195253.11, "close_time": 1752249599999, "quote_volume": 1264895.6304, "trades": 8034, "taker_buy_base": 93185.74, "taker_buy_quote": 603948.2275 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 6.38, "high": 6.63, "low": 6.35, "close": 6.61, "volume": 159180.02, "close_time": 1752263999999, "quote_volume": 1033355.317, "trades": 5692, "taker_buy_base": 87092.92, "taker_buy_quote": 566163.1927 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 6.61, "high": 6.61, "low": 6.19, "close": 6.28, "volume": 152338.48, "close_time": 1752278399999, "quote_volume": 965183.4842, "trades": 5503, "taker_buy_base": 49769.34, "taker_buy_quote": 316606.1698 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 6.28, "high": 6.4, "low": 6.12, "close": 6.36, "volume": 150817.34, "close_time": 1752292799999, "quote_volume": 947275.6751, "trades": 3980, "taker_buy_base": 78676.3, "taker_buy_quote": 495582.1221 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 6.36, "high": 6.37, "low": 6.14, "close": 6.33, "volume": 119977.83, "close_time": 1752307199999, "quote_volume": 751548.8865, "trades": 4038, "taker_buy_base": 51413.52, "taker_buy_quote": 322664.8506 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 6.32, "high": 6.38, "low": 6.27, "close": 6.31, "volume": 114252.12, "close_time": 1752321599999, "quote_volume": 721373.4006, "trades": 3645, "taker_buy_base": 42374.7, "taker_buy_quote": 267734.2376 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 6.31, "high": 6.34, "low": 6.01, "close": 6.06, "volume": 202338.28, "close_time": 1752335999999, "quote_volume": 1245631.5144, "trades": 6536, "taker_buy_base": 80124.98, "taker_buy_quote": 494447.3441 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 6.07, "high": 6.24, "low": 6.04, "close": 6.22, "volume": 99071.19, "close_time": 1752350399999, "quote_volume": 611457.5798, "trades": 3010, "taker_buy_base": 58127.93, "taker_buy_quote": 359449.3106 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 6.22, "high": 6.22, "low": 6.07, "close": 6.14, "volume": 79798.3, "close_time": 1752364799999, "quote_volume": 489356.2107, "trades": 2962, "taker_buy_base": 34207.89, "taker_buy_quote": 209899.3138 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 6.15, "high": 6.26, "low": 6.12, "close": 6.25, "volume": 81480.3, "close_time": 1752379199999, "quote_volume": 505611.4515, "trades": 3130, "taker_buy_base": 40244.42, "taker_buy_quote": 250010.9893 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 6.25, "high": 6.6, "low": 6.21, "close": 6.5, "volume": 195823.36, "close_time": 1752393599999, "quote_volume": 1255237.5944, "trades": 7171, "taker_buy_base": 118113.69, "taker_buy_quote": 757316.1893 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 6.5, "high": 6.56, "low": 6.37, "close": 6.53, "volume": 172484.82, "close_time": 1752407999999, "quote_volume": 1118154.6062, "trades": 6070, "taker_buy_base": 83836.21, "taker_buy_quote": 544271.8437 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 6.53, "high": 6.78, "low": 6.51, "close": 6.68, "volume": 257281.63, "close_time": 1752422399999, "quote_volume": 1717818.2146, "trades": 10640, "taker_buy_base": 137368.07, "taker_buy_quote": 917469.1891 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 6.68, "high": 7.07, "low": 6.66, "close": 6.93, "volume": 372546.43, "close_time": 1752436799999, "quote_volume": 2569817.4682, "trades": 15927, "taker_buy_base": 191450.04, "taker_buy_quote": 1320730.603 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 6.94, "high": 7.14, "low": 6.77, "close": 6.83, "volume": 257557.85, "close_time": 1752451199999, "quote_volume": 1777008.4754, "trades": 12332, "taker_buy_base": 119877.92, "taker_buy_quote": 828070.091 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 6.84, "high": 7.23, "low": 6.82, "close": 7.19, "volume": 268387.24, "close_time": 1752465599999, "quote_volume": 1879323.4808, "trades": 11720, "taker_buy_base": 146015.57, "taker_buy_quote": 1023750.304 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 7.2, "high": 7.39, "low": 7.01, "close": 7.14, "volume": 355119.11, "close_time": 1752479999999, "quote_volume": 2554390.0628, "trades": 16207, "taker_buy_base": 170801.87, "taker_buy_quote": 1228338.3174 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 7.14, "high": 7.15, "low": 6.95, "close": 7.07, "volume": 202721.85, "close_time": 1752494399999, "quote_volume": 1430475.2187, "trades": 8566, "taker_buy_base": 106796.83, "taker_buy_quote": 754867.3698 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 7.07, "high": 7.18, "low": 6.81, "close": 6.88, "volume": 235854.86, "close_time": 1752508799999, "quote_volume": 1647587.2902, "trades": 10660, "taker_buy_base": 107603.57, "taker_buy_quote": 755163.4139 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 6.88, "high": 6.97, "low": 6.73, "close": 6.78, "volume": 125622.67, "close_time": 1752523199999, "quote_volume": 860766.7947, "trades": 6100, "taker_buy_base": 56930.5, "taker_buy_quote": 391104.4836 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 6.78, "high": 6.92, "low": 6.64, "close": 6.84, "volume": 95270.57, "close_time": 1752537599999, "quote_volume": 649305.4427, "trades": 4522, "taker_buy_base": 45544.87, "taker_buy_quote": 311140.3933 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 6.85, "high": 6.94, "low": 6.64, "close": 6.77, "volume": 154551.91, "close_time": 1752551999999, "quote_volume": 1044872.6079, "trades": 7341, "taker_buy_base": 66017.69, "taker_buy_quote": 446433.2049 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 6.76, "high": 7.03, "low": 6.69, "close": 6.87, "volume": 186447.57, "close_time": 1752566399999, "quote_volume": 1288586.5235, "trades": 7510, "taker_buy_base": 102609.51, "taker_buy_quote": 709654.6793 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 6.88, "high": 6.97, "low": 6.81, "close": 6.97, "volume": 102390.78, "close_time": 1752580799999, "quote_volume": 705234.7271, "trades": 4984, "taker_buy_base": 48378.77, "taker_buy_quote": 333580.0729 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 6.96, "high": 7.42, "low": 6.9, "close": 7.26, "volume": 530041.49, "close_time": 1752595199999, "quote_volume": 3834511.7518, "trades": 19429, "taker_buy_base": 259796.02, "taker_buy_quote": 1878817.8024 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 7.26, "high": 7.56, "low": 7.26, "close": 7.29, "volume": 270957.27, "close_time": 1752609599999, "quote_volume": 2002966.611, "trades": 13698, "taker_buy_base": 130593.82, "taker_buy_quote": 965548.8045 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 7.3, "high": 7.54, "low": 7.26, "close": 7.53, "volume": 163866.57, "close_time": 1752623999999, "quote_volume": 1209893.6178, "trades": 7403, "taker_buy_base": 88407.61, "taker_buy_quote": 654238.0037 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.52, "high": 7.7, "low": 7.4, "close": 7.45, "volume": 261834.58, "close_time": 1752638399999, "quote_volume": 1976074.6441, "trades": 8746, "taker_buy_base": 144942.78, "taker_buy_quote": 1095210.2884 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 7.44, "high": 7.53, "low": 7.35, "close": 7.42, "volume": 179770.62, "close_time": 1752652799999, "quote_volume": 1338290.0819, "trades": 6556, "taker_buy_base": 77860.82, "taker_buy_quote": 579788.1952 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 7.42, "high": 7.43, "low": 7.26, "close": 7.32, "volume": 141611.81, "close_time": 1752667199999, "quote_volume": 1040199.464, "trades": 5003, "taker_buy_base": 65773.2, "taker_buy_quote": 483358.6113 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 7.32, "high": 7.53, "low": 7.28, "close": 7.34, "volume": 185239.01, "close_time": 1752681599999, "quote_volume": 1369856.2573, "trades": 7365, "taker_buy_base": 104672.61, "taker_buy_quote": 773910.1875 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 7.34, "high": 7.54, "low": 7.29, "close": 7.47, "volume": 243574.81, "close_time": 1752695999999, "quote_volume": 1813599.7959, "trades": 7803, "taker_buy_base": 112914.12, "taker_buy_quote": 841882.1478 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 7.47, "high": 7.79, "low": 7.3, "close": 7.38, "volume": 232111.07, "close_time": 1752710399999, "quote_volume": 1751178.4268, "trades": 7988, "taker_buy_base": 119306.81, "taker_buy_quote": 900918.0642 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.37, "high": 7.51, "low": 7.08, "close": 7.17, "volume": 192184.3, "close_time": 1752724799999, "quote_volume": 1393405.6047, "trades": 5852, "taker_buy_base": 62100.72, "taker_buy_quote": 451272.057 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 7.17, "high": 7.6, "low": 7.15, "close": 7.4, "volume": 312330.12, "close_time": 1752739199999, "quote_volume": 2302584.8604, "trades": 13165, "taker_buy_base": 144489.96, "taker_buy_quote": 1065815.1413 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 7.4, "high": 7.51, "low": 7.36, "close": 7.38, "volume": 165620.54, "close_time": 1752753599999, "quote_volume": 1232856.2077, "trades": 5379, "taker_buy_base": 75977.87, "taker_buy_quote": 565903.9916 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 7.38, "high": 7.49, "low": 7.23, "close": 7.33, "volume": 163201.05, "close_time": 1752767999999, "quote_volume": 1199777.2186, "trades": 7114, "taker_buy_base": 68213.75, "taker_buy_quote": 501928.8899 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 7.32, "high": 7.37, "low": 7.13, "close": 7.2, "volume": 184551.94, "close_time": 1752782399999, "quote_volume": 1339899.6388, "trades": 6755, "taker_buy_base": 82563.54, "taker_buy_quote": 600542.0205 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 7.2, "high": 7.54, "low": 7.09, "close": 7.38, "volume": 200567.04, "close_time": 1752796799999, "quote_volume": 1471486.1375, "trades": 8108, "taker_buy_base": 90725.95, "taker_buy_quote": 667538.4955 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.38, "high": 7.67, "low": 7.38, "close": 7.63, "volume": 196017.21, "close_time": 1752811199999, "quote_volume": 1485296.64, "trades": 6499, "taker_buy_base": 97398.35, "taker_buy_quote": 739435.9645 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 7.63, "high": 7.99, "low": 7.6, "close": 7.8, "volume": 394114.67, "close_time": 1752825599999, "quote_volume": 3080228.022, "trades": 8958, "taker_buy_base": 209418.38, "taker_buy_quote": 1635741.4215 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 7.8, "high": 7.92, "low": 7.61, "close": 7.67, "volume": 177616.12, "close_time": 1752839999999, "quote_volume": 1377927.707, "trades": 6065, "taker_buy_base": 86765.16, "taker_buy_quote": 674017.5689 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 7.67, "high": 7.91, "low": 7.43, "close": 7.49, "volume": 278305.47, "close_time": 1752854399999, "quote_volume": 2131953.9013, "trades": 8502, "taker_buy_base": 129379.54, "taker_buy_quote": 994577.3064 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 7.49, "high": 7.64, "low": 7.37, "close": 7.44, "volume": 145725.32, "close_time": 1752868799999, "quote_volume": 1093725.9616, "trades": 4934, "taker_buy_base": 59232.76, "taker_buy_quote": 445349.0328 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 7.45, "high": 7.49, "low": 7.23, "close": 7.36, "volume": 193509.04, "close_time": 1752883199999, "quote_volume": 1420844.207, "trades": 6189, "taker_buy_base": 77978.95, "taker_buy_quote": 573759.174 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.37, "high": 7.51, "low": 7.13, "close": 7.5, "volume": 147219.14, "close_time": 1752897599999, "quote_volume": 1075337.7951, "trades": 5297, "taker_buy_base": 70620.88, "taker_buy_quote": 517666.0755 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 7.5, "high": 7.58, "low": 7.38, "close": 7.39, "volume": 81838.67, "close_time": 1752911999999, "quote_volume": 610280.7657, "trades": 3346, "taker_buy_base": 39679.83, "taker_buy_quote": 295919.5863 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 7.4, "high": 7.41, "low": 7.25, "close": 7.27, "volume": 127093.72, "close_time": 1752926399999, "quote_volume": 931750.8282, "trades": 3948, "taker_buy_base": 76624.62, "taker_buy_quote": 562261.8449 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 7.27, "high": 7.32, "low": 7.17, "close": 7.23, "volume": 106874.81, "close_time": 1752940799999, "quote_volume": 775122.8429, "trades": 4603, "taker_buy_base": 46622.14, "taker_buy_quote": 338565.9991 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 7.23, "high": 7.49, "low": 7.17, "close": 7.45, "volume": 110821.92, "close_time": 1752955199999, "quote_volume": 808527.2069, "trades": 3816, "taker_buy_base": 60740.27, "taker_buy_quote": 444105.5443 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 7.46, "high": 7.54, "low": 7.29, "close": 7.45, "volume": 94447.61, "close_time": 1752969599999, "quote_volume": 700322.1579, "trades": 3730, "taker_buy_base": 40152.87, "taker_buy_quote": 298663.7457 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.45, "high": 7.56, "low": 7.4, "close": 7.49, "volume": 68556.86, "close_time": 1752983999999, "quote_volume": 512774.7535, "trades": 3157, "taker_buy_base": 37107.11, "taker_buy_quote": 277968.3906 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 7.49, "high": 7.61, "low": 7.42, "close": 7.51, "volume": 87713.24, "close_time": 1752998399999, "quote_volume": 660203.567, "trades": 3399, "taker_buy_base": 51718.89, "taker_buy_quote": 389536.2705 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 7.51, "high": 7.81, "low": 7.51, "close": 7.75, "volume": 158552.8, "close_time": 1753012799999, "quote_volume": 1213641.5646, "trades": 4888, "taker_buy_base": 79174.2, "taker_buy_quote": 606566.7521 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 7.74, "high": 8.11, "low": 7.7, "close": 8.09, "volume": 246771.31, "close_time": 1753027199999, "quote_volume": 1941671.8983, "trades": 5870, "taker_buy_base": 138644.81, "taker_buy_quote": 1093023.4819 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 8.09, "high": 8.33, "low": 8.01, "close": 8.23, "volume": 326715.73, "close_time": 1753041599999, "quote_volume": 2677675.7158, "trades": 9289, "taker_buy_base": 171287.28, "taker_buy_quote": 1406270.3149 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 8.24, "high": 8.79, "low": 8.06, "close": 8.68, "volume": 510918.4, "close_time": 1753055999999, "quote_volume": 4299067.731, "trades": 12790, "taker_buy_base": 286948.57, "taker_buy_quote": 2417181.306 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 8.68, "high": 8.87, "low": 8.45, "close": 8.49, "volume": 405863.65, "close_time": 1753070399999, "quote_volume": 3507761.4543, "trades": 12199, "taker_buy_base": 179964.84, "taker_buy_quote": 1558367.7649 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 8.5, "high": 8.65, "low": 8.41, "close": 8.59, "volume": 167185.25, "close_time": 1753084799999, "quote_volume": 1425001.3031, "trades": 4882, "taker_buy_base": 75281.87, "taker_buy_quote": 643044.1701 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 8.59, "high": 8.68, "low": 8.32, "close": 8.57, "volume": 283593.99, "close_time": 1753099199999, "quote_volume": 2414685.5121, "trades": 7329, "taker_buy_base": 146441.04, "taker_buy_quote": 1248655.656 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 8.57, "high": 8.66, "low": 8.43, "close": 8.52, "volume": 214027.06, "close_time": 1753113599999, "quote_volume": 1831232.9595, "trades": 6482, "taker_buy_base": 106432.29, "taker_buy_quote": 911360.4041 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 8.52, "high": 8.55, "low": 8.25, "close": 8.29, "volume": 226201.53, "close_time": 1753127999999, "quote_volume": 1893951.518, "trades": 7345, "taker_buy_base": 86648.4, "taker_buy_quote": 725735.9929 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 8.28, "high": 8.46, "low": 8.26, "close": 8.38, "volume": 113280.51, "close_time": 1753142399999, "quote_volume": 946637.8433, "trades": 3980, "taker_buy_base": 62496.08, "taker_buy_quote": 522286.159 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 8.38, "high": 8.51, "low": 8.13, "close": 8.25, "volume": 227804.04, "close_time": 1753156799999, "quote_volume": 1892565.7049, "trades": 8043, "taker_buy_base": 86015.85, "taker_buy_quote": 715956.2986 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 8.25, "high": 8.33, "low": 8.03, "close": 8.19, "volume": 229947.23, "close_time": 1753171199999, "quote_volume": 1878061.5864, "trades": 8109, "taker_buy_base": 90847.99, "taker_buy_quote": 743249.7617 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 8.18, "high": 8.19, "low": 7.88, "close": 8.12, "volume": 220915.76, "close_time": 1753185599999, "quote_volume": 1776069.6214, "trades": 8560, "taker_buy_base": 90017.5, "taker_buy_quote": 723699.7097 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 8.11, "high": 8.18, "low": 7.85, "close": 8.08, "volume": 287815.72, "close_time": 1753199999999, "quote_volume": 2315228.159, "trades": 9254, "taker_buy_base": 139705.54, "taker_buy_quote": 1126830.7397 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 8.09, "high": 8.25, "low": 7.97, "close": 8.0, "volume": 190333.72, "close_time": 1753214399999, "quote_volume": 1540981.7877, "trades": 6467, "taker_buy_base": 97048.48, "taker_buy_quote": 786075.3589 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 7.99, "high": 8.35, "low": 7.98, "close": 8.34, "volume": 121873.18, "close_time": 1753228799999, "quote_volume": 1000549.9232, "trades": 3907, "taker_buy_base": 62560.06, "taker_buy_quote": 513359.623 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 8.33, "high": 8.35, "low": 8.03, "close": 8.1, "volume": 211467.66, "close_time": 1753243199999, "quote_volume": 1720498.7608, "trades": 5134, "taker_buy_base": 93925.3, "taker_buy_quote": 764891.4659 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 8.1, "high": 8.22, "low": 7.95, "close": 8.0, "volume": 156148.86, "close_time": 1753257599999, "quote_volume": 1259374.339, "trades": 4079, "taker_buy_base": 65590.87, "taker_buy_quote": 529224.3887 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 7.99, "high": 8.09, "low": 7.83, "close": 7.89, "volume": 211526.96, "close_time": 1753271999999, "quote_volume": 1679556.5742, "trades": 5726, "taker_buy_base": 87032.46, "taker_buy_quote": 691637.32 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 7.88, "high": 7.91, "low": 7.42, "close": 7.69, "volume": 456972.01, "close_time": 1753286399999, "quote_volume": 3473118.527, "trades": 15335, "taker_buy_base": 219810.72, "taker_buy_quote": 1669518.0044 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 7.69, "high": 7.69, "low": 7.31, "close": 7.45, "volume": 198733.22, "close_time": 1753300799999, "quote_volume": 1480321.8349, "trades": 7572, "taker_buy_base": 77697.59, "taker_buy_quote": 579414.7917 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 7.45, "high": 7.51, "low": 7.16, "close": 7.46, "volume": 209298.61, "close_time": 1753315199999, "quote_volume": 1538705.9638, "trades": 8402, "taker_buy_base": 96582.99, "taker_buy_quote": 711193.4842 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.47, "high": 7.58, "low": 7.39, "close": 7.45, "volume": 91334.11, "close_time": 1753329599999, "quote_volume": 684597.5537, "trades": 3914, "taker_buy_base": 46341.01, "taker_buy_quote": 347774.0421 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 7.45, "high": 7.49, "low": 6.94, "close": 7.23, "volume": 341895.32, "close_time": 1753343999999, "quote_volume": 2440933.7964, "trades": 12807, "taker_buy_base": 140479.31, "taker_buy_quote": 1005036.7903 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 7.24, "high": 7.4, "low": 7.18, "close": 7.35, "volume": 246428.14, "close_time": 1753358399999, "quote_volume": 1806019.4245, "trades": 8414, "taker_buy_base": 116665.52, "taker_buy_quote": 855264.568 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 7.35, "high": 7.61, "low": 7.2, "close": 7.5, "volume": 196217.23, "close_time": 1753372799999, "quote_volume": 1451736.6519, "trades": 7021, "taker_buy_base": 82611.79, "taker_buy_quote": 613538.6326 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 7.5, "high": 7.53, "low": 7.28, "close": 7.39, "volume": 131085.47, "close_time": 1753387199999, "quote_volume": 972820.9314, "trades": 4887, "taker_buy_base": 55430.52, "taker_buy_quote": 411050.2068 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 7.39, "high": 7.49, "low": 7.23, "close": 7.24, "volume": 80074.05, "close_time": 1753401599999, "quote_volume": 588961.3632, "trades": 3611, "taker_buy_base": 34261.96, "taker_buy_quote": 252118.3375 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.25, "high": 7.31, "low": 7.02, "close": 7.13, "volume": 180573.02, "close_time": 1753415999999, "quote_volume": 1297888.9333, "trades": 6719, "taker_buy_base": 73594.22, "taker_buy_quote": 529241.52 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 7.12, "high": 7.34, "low": 7.03, "close": 7.26, "volume": 175887.39, "close_time": 1753430399999, "quote_volume": 1262198.3676, "trades": 6403, "taker_buy_base": 90769.47, "taker_buy_quote": 652759.0699 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 7.26, "high": 7.64, "low": 7.25, "close": 7.55, "volume": 225622.71, "close_time": 1753444799999, "quote_volume": 1689163.0823, "trades": 8776, "taker_buy_base": 104074.14, "taker_buy_quote": 778783.8568 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 7.55, "high": 7.64, "low": 7.22, "close": 7.35, "volume": 234297.04, "close_time": 1753459199999, "quote_volume": 1746058.3291, "trades": 8128, "taker_buy_base": 88693.53, "taker_buy_quote": 661063.9116 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 7.34, "high": 7.53, "low": 7.27, "close": 7.47, "volume": 80707.9, "close_time": 1753473599999, "quote_volume": 597498.54, "trades": 3219, "taker_buy_base": 37915.93, "taker_buy_quote": 281204.5352 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 7.47, "high": 7.75, "low": 7.46, "close": 7.68, "volume": 132141.82, "close_time": 1753487999999, "quote_volume": 1012103.9506, "trades": 4646, "taker_buy_base": 63085.35, "taker_buy_quote": 483411.2573 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.69, "high": 7.79, "low": 7.66, "close": 7.7, "volume": 84854.19, "close_time": 1753502399999, "quote_volume": 654543.5488, "trades": 3041, "taker_buy_base": 45411.65, "taker_buy_quote": 350617.8832 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 7.7, "high": 7.7, "low": 7.62, "close": 7.67, "volume": 48860.01, "close_time": 1753516799999, "quote_volume": 374402.9159, "trades": 2404, "taker_buy_base": 20537.81, "taker_buy_quote": 157448.1065 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 7.67, "high": 7.74, "low": 7.63, "close": 7.64, "volume": 68781.88, "close_time": 1753531199999, "quote_volume": 527664.8255, "trades": 2221, "taker_buy_base": 31494.9, "taker_buy_quote": 241802.652 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 7.65, "high": 7.74, "low": 7.58, "close": 7.7, "volume": 73779.71, "close_time": 1753545599999, "quote_volume": 565892.5698, "trades": 2704, "taker_buy_base": 36611.48, "taker_buy_quote": 281098.0395 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 7.71, "high": 7.82, "low": 7.63, "close": 7.8, "volume": 100248.42, "close_time": 1753559999999, "quote_volume": 773613.1621, "trades": 3780, "taker_buy_base": 51697.84, "taker_buy_quote": 399547.356 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 7.8, "high": 7.81, "low": 7.64, "close": 7.66, "volume": 72089.09, "close_time": 1753574399999, "quote_volume": 555302.494, "trades": 2880, "taker_buy_base": 37342.62, "taker_buy_quote": 287544.2476 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.66, "high": 7.8, "low": 7.64, "close": 7.7, "volume": 72781.41, "close_time": 1753588799999, "quote_volume": 562258.7827, "trades": 2884, "taker_buy_base": 38316.1, "taker_buy_quote": 296292.6271 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 7.71, "high": 7.8, "low": 7.7, "close": 7.77, "volume": 59315.65, "close_time": 1753603199999, "quote_volume": 459503.3543, "trades": 2387, "taker_buy_base": 27883.12, "taker_buy_quote": 216052.113 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 7.77, "high": 7.92, "low": 7.64, "close": 7.84, "volume": 146844.61, "close_time": 1753617599999, "quote_volume": 1142888.0305, "trades": 4721, "taker_buy_base": 67616.09, "taker_buy_quote": 526979.6255 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 7.84, "high": 7.91, "low": 7.75, "close": 7.82, "volume": 87384.88, "close_time": 1753631999999, "quote_volume": 684985.9481, "trades": 3141, "taker_buy_base": 43327.31, "taker_buy_quote": 340237.4328 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 7.83, "high": 7.94, "low": 7.76, "close": 7.79, "volume": 167570.22, "close_time": 1753646399999, "quote_volume": 1316285.5972, "trades": 4835, "taker_buy_base": 61215.47, "taker_buy_quote": 481622.6254 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 7.79, "high": 7.97, "low": 7.78, "close": 7.89, "volume": 79692.05, "close_time": 1753660799999, "quote_volume": 626971.6471, "trades": 2737, "taker_buy_base": 39196.2, "taker_buy_quote": 308292.2572 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.89, "high": 7.97, "low": 7.73, "close": 7.92, "volume": 145040.36, "close_time": 1753675199999, "quote_volume": 1142125.1026, "trades": 4839, "taker_buy_base": 65679.0, "taker_buy_quote": 517800.2292 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 7.92, "high": 8.07, "low": 7.87, "close": 8.01, "volume": 157760.76, "close_time": 1753689599999, "quote_volume": 1260146.1086, "trades": 4966, "taker_buy_base": 89053.64, "taker_buy_quote": 712142.5317 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 8.0, "high": 8.06, "low": 7.84, "close": 7.89, "volume": 87703.31, "close_time": 1753703999999, "quote_volume": 698111.6637, "trades": 2887, "taker_buy_base": 47406.21, "taker_buy_quote": 377327.815 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 7.89, "high": 7.93, "low": 7.49, "close": 7.56, "volume": 254056.39, "close_time": 1753718399999, "quote_volume": 1946330.5047, "trades": 8153, "taker_buy_base": 89096.12, "taker_buy_quote": 684690.6438 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 7.55, "high": 7.62, "low": 7.38, "close": 7.45, "volume": 85957.48, "close_time": 1753732799999, "quote_volume": 644987.196, "trades": 3987, "taker_buy_base": 40250.12, "taker_buy_quote": 302233.926 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 7.46, "high": 7.47, "low": 7.25, "close": 7.36, "volume": 102285.1, "close_time": 1753747199999, "quote_volume": 750900.8575, "trades": 3922, "taker_buy_base": 46024.27, "taker_buy_quote": 338065.8334 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.36, "high": 7.43, "low": 7.23, "close": 7.42, "volume": 133545.36, "close_time": 1753761599999, "quote_volume": 980970.617, "trades": 7605, "taker_buy_base": 70661.74, "taker_buy_quote": 518834.0483 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 7.42, "high": 8.09, "low": 7.37, "close": 8.02, "volume": 272911.6, "close_time": 1753775999999, "quote_volume": 2118912.2523, "trades": 13834, "taker_buy_base": 155491.84, "taker_buy_quote": 1205844.0504 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 8.02, "high": 8.1, "low": 7.74, "close": 7.83, "volume": 299572.46, "close_time": 1753790399999, "quote_volume": 2375434.7798, "trades": 11223, "taker_buy_base": 129177.99, "taker_buy_quote": 1025400.2204 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 7.84, "high": 8.24, "low": 7.54, "close": 7.69, "volume": 465580.98, "close_time": 1753804799999, "quote_volume": 3700811.0313, "trades": 19801, "taker_buy_base": 213253.49, "taker_buy_quote": 1696801.2788 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 7.7, "high": 7.71, "low": 7.42, "close": 7.42, "volume": 201951.84, "close_time": 1753819199999, "quote_volume": 1529115.5571, "trades": 7745, "taker_buy_base": 92523.87, "taker_buy_quote": 701203.3983 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 7.43, "high": 7.66, "low": 7.35, "close": 7.61, "volume": 133687.58, "close_time": 1753833599999, "quote_volume": 1003734.3198, "trades": 8203, "taker_buy_base": 79859.63, "taker_buy_quote": 599528.9744 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.6, "high": 7.61, "low": 7.41, "close": 7.48, "volume": 123765.29, "close_time": 1753847999999, "quote_volume": 929279.5238, "trades": 4590, "taker_buy_base": 54128.72, "taker_buy_quote": 407361.0968 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 7.47, "high": 7.6, "low": 7.36, "close": 7.45, "volume": 101107.61, "close_time": 1753862399999, "quote_volume": 756438.4636, "trades": 4173, "taker_buy_base": 51143.44, "taker_buy_quote": 382849.8439 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 7.44, "high": 7.53, "low": 7.08, "close": 7.11, "volume": 245627.53, "close_time": 1753876799999, "quote_volume": 1791593.029, "trades": 9916, "taker_buy_base": 89165.83, "taker_buy_quote": 654168.731 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 7.11, "high": 7.33, "low": 7.06, "close": 7.29, "volume": 209064.81, "close_time": 1753891199999, "quote_volume": 1498598.7486, "trades": 8652, "taker_buy_base": 110313.97, "taker_buy_quote": 791213.4169 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 7.3, "high": 7.42, "low": 6.89, "close": 7.3, "volume": 272397.67, "close_time": 1753905599999, "quote_volume": 1949929.2102, "trades": 10216, "taker_buy_base": 115414.63, "taker_buy_quote": 826988.4334 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 7.3, "high": 7.4, "low": 7.13, "close": 7.32, "volume": 98202.89, "close_time": 1753919999999, "quote_volume": 713077.3025, "trades": 3765, "taker_buy_base": 50208.59, "taker_buy_quote": 364637.9931 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.32, "high": 7.58, "low": 7.31, "close": 7.52, "volume": 127759.72, "close_time": 1753934399999, "quote_volume": 952781.9677, "trades": 3998, "taker_buy_base": 71944.47, "taker_buy_quote": 536504.2932 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 7.52, "high": 7.64, "low": 7.46, "close": 7.53, "volume": 114174.41, "close_time": 1753948799999, "quote_volume": 861601.0, "trades": 3572, "taker_buy_base": 61708.66, "taker_buy_quote": 465952.6548 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 7.54, "high": 7.62, "low": 7.39, "close": 7.41, "volume": 114187.51, "close_time": 1753963199999, "quote_volume": 859428.9481, "trades": 4152, "taker_buy_base": 32253.94, "taker_buy_quote": 242721.7878 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 7.42, "high": 7.42, "low": 7.07, "close": 7.18, "volume": 199400.53, "close_time": 1753977599999, "quote_volume": 1437716.3079, "trades": 7604, "taker_buy_base": 84399.6, "taker_buy_quote": 607705.1505 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 7.19, "high": 7.38, "low": 7.07, "close": 7.09, "volume": 114633.22, "close_time": 1753991999999, "quote_volume": 826060.7863, "trades": 4353, "taker_buy_base": 54899.24, "taker_buy_quote": 395729.6339 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 7.09, "high": 7.12, "low": 6.9, "close": 6.94, "volume": 112370.14, "close_time": 1754006399999, "quote_volume": 787986.9801, "trades": 3953, "taker_buy_base": 54007.09, "taker_buy_quote": 378970.6692 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 6.94, "high": 7.03, "low": 6.73, "close": 6.95, "volume": 201210.74, "close_time": 1754020799999, "quote_volume": 1389418.2947, "trades": 6078, "taker_buy_base": 92165.84, "taker_buy_quote": 637224.7044 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 6.94, "high": 6.94, "low": 6.6, "close": 6.67, "volume": 244188.59, "close_time": 1754035199999, "quote_volume": 1639501.0856, "trades": 5090, "taker_buy_base": 125342.13, "taker_buy_quote": 840556.4016 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 6.67, "high": 6.74, "low": 6.51, "close": 6.71, "volume": 258216.69, "close_time": 1754049599999, "quote_volume": 1716118.6771, "trades": 5511, "taker_buy_base": 144314.15, "taker_buy_quote": 960827.6341 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 6.7, "high": 6.78, "low": 6.49, "close": 6.61, "volume": 279190.46, "close_time": 1754063999999, "quote_volume": 1861281.8368, "trades": 6884, "taker_buy_base": 117870.15, "taker_buy_quote": 786743.8516 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 6.61, "high": 6.76, "low": 6.5, "close": 6.74, "volume": 178030.85, "close_time": 1754078399999, "quote_volume": 1176923.6997, "trades": 6017, "taker_buy_base": 83911.77, "taker_buy_quote": 555353.1227 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 6.75, "high": 6.76, "low": 6.32, "close": 6.45, "volume": 251322.58, "close_time": 1754092799999, "quote_volume": 1625553.1251, "trades": 6977, "taker_buy_base": 88395.75, "taker_buy_quote": 574909.8167 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 6.46, "high": 6.57, "low": 6.44, "close": 6.47, "volume": 131505.53, "close_time": 1754107199999, "quote_volume": 852796.8727, "trades": 4586, "taker_buy_base": 65646.78, "taker_buy_quote": 425802.6867 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 6.47, "high": 6.52, "low": 6.28, "close": 6.47, "volume": 104359.58, "close_time": 1754121599999, "quote_volume": 668025.4815, "trades": 3758, "taker_buy_base": 47335.15, "taker_buy_quote": 303598.3399 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 6.46, "high": 6.48, "low": 6.2, "close": 6.27, "volume": 162747.02, "close_time": 1754135999999, "quote_volume": 1025856.8151, "trades": 4110, "taker_buy_base": 81074.76, "taker_buy_quote": 511029.243 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 6.26, "high": 6.34, "low": 6.18, "close": 6.2, "volume": 104123.23, "close_time": 1754150399999, "quote_volume": 650966.1975, "trades": 3613, "taker_buy_base": 51113.29, "taker_buy_quote": 319934.7164 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 6.2, "high": 6.29, "low": 6.06, "close": 6.15, "volume": 140499.63, "close_time": 1754164799999, "quote_volume": 865646.5225, "trades": 4599, "taker_buy_base": 72238.69, "taker_buy_quote": 445559.2188 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 6.15, "high": 6.25, "low": 6.13, "close": 6.22, "volume": 56910.39, "close_time": 1754179199999, "quote_volume": 352148.92, "trades": 2354, "taker_buy_base": 26068.54, "taker_buy_quote": 161412.9836 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.23, "high": 6.4, "low": 6.13, "close": 6.38, "volume": 76448.37, "close_time": 1754193599999, "quote_volume": 482084.5867, "trades": 2494, "taker_buy_base": 35950.94, "taker_buy_quote": 226963.2795 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 6.38, "high": 6.43, "low": 6.35, "close": 6.4, "volume": 50777.7, "close_time": 1754207999999, "quote_volume": 324624.241, "trades": 1899, "taker_buy_base": 25954.17, "taker_buy_quote": 166018.8622 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 6.41, "high": 6.46, "low": 6.37, "close": 6.43, "volume": 75012.83, "close_time": 1754222399999, "quote_volume": 480990.9005, "trades": 2115, "taker_buy_base": 46822.67, "taker_buy_quote": 300400.3357 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 6.43, "high": 6.45, "low": 6.34, "close": 6.39, "volume": 72990.15, "close_time": 1754236799999, "quote_volume": 465848.0207, "trades": 2147, "taker_buy_base": 36001.93, "taker_buy_quote": 230008.209 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 6.39, "high": 6.47, "low": 6.35, "close": 6.39, "volume": 51582.53, "close_time": 1754251199999, "quote_volume": 330184.9383, "trades": 2178, "taker_buy_base": 33433.26, "taker_buy_quote": 214048.9233 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 6.4, "high": 6.43, "low": 6.33, "close": 6.35, "volume": 71820.03, "close_time": 1754265599999, "quote_volume": 458435.8502, "trades": 2031, "taker_buy_base": 39553.77, "taker_buy_quote": 252632.7315 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 6.36, "high": 6.5, "low": 6.34, "close": 6.39, "volume": 77224.65, "close_time": 1754279999999, "quote_volume": 496073.7287, "trades": 2447, "taker_buy_base": 41566.78, "taker_buy_quote": 266988.4664 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 6.38, "high": 6.41, "low": 6.33, "close": 6.39, "volume": 61420.9, "close_time": 1754294399999, "quote_volume": 391350.0149, "trades": 2144, "taker_buy_base": 33434.5, "taker_buy_quote": 213208.7453 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 6.39, "high": 6.43, "low": 6.35, "close": 6.38, "volume": 93418.43, "close_time": 1754308799999, "quote_volume": 596488.7287, "trades": 3095, "taker_buy_base": 44738.77, "taker_buy_quote": 286017.1597 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 6.37, "high": 6.69, "low": 6.36, "close": 6.66, "volume": 152935.65, "close_time": 1754323199999, "quote_volume": 1000799.1619, "trades": 4447, "taker_buy_base": 72244.01, "taker_buy_quote": 473959.7103 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 6.66, "high": 6.88, "low": 6.66, "close": 6.74, "volume": 154053.39, "close_time": 1754337599999, "quote_volume": 1047788.5048, "trades": 3731, "taker_buy_base": 80845.88, "taker_buy_quote": 551190.0672 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 6.75, "high": 6.94, "low": 6.73, "close": 6.88, "volume": 62767.89, "close_time": 1754351999999, "quote_volume": 429900.6426, "trades": 2828, "taker_buy_base": 30515.08, "taker_buy_quote": 209132.1796 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 6.88, "high": 7.0, "low": 6.86, "close": 6.91, "volume": 202489.64, "close_time": 1754366399999, "quote_volume": 1404386.2857, "trades": 5500, "taker_buy_base": 100782.43, "taker_buy_quote": 699745.4926 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 6.9, "high": 6.91, "low": 6.66, "close": 6.69, "volume": 164665.46, "close_time": 1754380799999, "quote_volume": 1117984.4591, "trades": 5472, "taker_buy_base": 53139.9, "taker_buy_quote": 360114.3278 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 6.69, "high": 7.09, "low": 6.68, "close": 7.08, "volume": 240901.95, "close_time": 1754395199999, "quote_volume": 1651494.8575, "trades": 7092, "taker_buy_base": 154367.76, "taker_buy_quote": 1059522.3865 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 7.09, "high": 7.09, "low": 6.6, "close": 6.64, "volume": 328076.73, "close_time": 1754409599999, "quote_volume": 2226777.9443, "trades": 10962, "taker_buy_base": 121766.2, "taker_buy_quote": 825155.7533 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 6.64, "high": 6.72, "low": 6.54, "close": 6.56, "volume": 176636.67, "close_time": 1754423999999, "quote_volume": 1170732.253, "trades": 4359, "taker_buy_base": 76769.93, "taker_buy_quote": 509443.2773 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 6.56, "high": 6.66, "low": 6.45, "close": 6.64, "volume": 90533.88, "close_time": 1754438399999, "quote_volume": 594910.9293, "trades": 3822, "taker_buy_base": 46695.77, "taker_buy_quote": 307058.1526 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 6.63, "high": 6.64, "low": 6.49, "close": 6.53, "volume": 134629.13, "close_time": 1754452799999, "quote_volume": 883525.9949, "trades": 5094, "taker_buy_base": 80031.24, "taker_buy_quote": 525462.5404 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 6.52, "high": 6.77, "low": 6.5, "close": 6.75, "volume": 87018.55, "close_time": 1754467199999, "quote_volume": 579813.3381, "trades": 3286, "taker_buy_base": 47875.89, "taker_buy_quote": 319153.0688 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 6.76, "high": 6.78, "low": 6.63, "close": 6.72, "volume": 108914.93, "close_time": 1754481599999, "quote_volume": 729628.1699, "trades": 2668, "taker_buy_base": 66932.18, "taker_buy_quote": 448840.8902 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 6.73, "high": 6.91, "low": 6.55, "close": 6.89, "volume": 193126.48, "close_time": 1754495999999, "quote_volume": 1293042.521, "trades": 6967, "taker_buy_base": 99205.32, "taker_buy_quote": 667558.9941 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 6.88, "high": 6.91, "low": 6.69, "close": 6.75, "volume": 160048.23, "close_time": 1754510399999, "quote_volume": 1084368.8285, "trades": 3333, "taker_buy_base": 65683.23, "taker_buy_quote": 444650.9301 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 6.75, "high": 6.77, "low": 6.69, "close": 6.72, "volume": 33944.34, "close_time": 1754524799999, "quote_volume": 228324.3468, "trades": 1701, "taker_buy_base": 16024.95, "taker_buy_quote": 107795.2089 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 6.72, "high": 6.82, "low": 6.64, "close": 6.67, "volume": 60678.07, "close_time": 1754539199999, "quote_volume": 407372.9852, "trades": 2003, "taker_buy_base": 32458.38, "taker_buy_quote": 217988.2156 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 6.67, "high": 6.77, "low": 6.64, "close": 6.75, "volume": 190685.42, "close_time": 1754553599999, "quote_volume": 1281572.7671, "trades": 3493, "taker_buy_base": 92796.6, "taker_buy_quote": 624224.1324 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 6.75, "high": 7.04, "low": 6.75, "close": 7.0, "volume": 257132.73, "close_time": 1754567999999, "quote_volume": 1778765.7115, "trades": 5802, "taker_buy_base": 143430.05, "taker_buy_quote": 989878.8828 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 7.0, "high": 7.04, "low": 6.88, "close": 6.95, "volume": 229152.95, "close_time": 1754582399999, "quote_volume": 1592752.6775, "trades": 6254, "taker_buy_base": 81366.87, "taker_buy_quote": 566662.3457 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 6.94, "high": 7.01, "low": 6.75, "close": 7.0, "volume": 105471.28, "close_time": 1754596799999, "quote_volume": 725159.8675, "trades": 3701, "taker_buy_base": 47380.92, "taker_buy_quote": 326647.2232 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 7.0, "high": 7.15, "low": 6.98, "close": 7.14, "volume": 114013.8, "close_time": 1754611199999, "quote_volume": 806198.1344, "trades": 4732, "taker_buy_base": 63811.33, "taker_buy_quote": 451304.2076 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 7.13, "high": 7.21, "low": 7.05, "close": 7.15, "volume": 153255.53, "close_time": 1754625599999, "quote_volume": 1090597.8638, "trades": 7716, "taker_buy_base": 61488.14, "taker_buy_quote": 438370.928 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 7.14, "high": 7.22, "low": 7.02, "close": 7.21, "volume": 107564.3, "close_time": 1754639999999, "quote_volume": 765224.8527, "trades": 4201, "taker_buy_base": 48353.05, "taker_buy_quote": 345114.2206 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 7.22, "high": 7.29, "low": 7.16, "close": 7.23, "volume": 126156.6, "close_time": 1754654399999, "quote_volume": 910601.5044, "trades": 5254, "taker_buy_base": 61741.05, "taker_buy_quote": 445553.1231 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 7.23, "high": 7.39, "low": 7.11, "close": 7.18, "volume": 166874.78, "close_time": 1754668799999, "quote_volume": 1208019.7517, "trades": 5728, "taker_buy_base": 81386.7, "taker_buy_quote": 589481.3976 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 7.18, "high": 7.55, "low": 7.18, "close": 7.48, "volume": 170488.93, "close_time": 1754683199999, "quote_volume": 1255492.846, "trades": 5544, "taker_buy_base": 101096.22, "taker_buy_quote": 743354.8952 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 7.49, "high": 7.54, "low": 7.43, "close": 7.49, "volume": 74712.71, "close_time": 1754697599999, "quote_volume": 559344.175, "trades": 2703, "taker_buy_base": 37740.92, "taker_buy_quote": 282745.3408 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 7.5, "high": 7.62, "low": 7.43, "close": 7.59, "volume": 84679.65, "close_time": 1754711999999, "quote_volume": 638114.1829, "trades": 3453, "taker_buy_base": 35974.59, "taker_buy_quote": 271878.6455 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 7.59, "high": 7.89, "low": 7.57, "close": 7.78, "volume": 173604.94, "close_time": 1754726399999, "quote_volume": 1346953.5199, "trades": 7532, "taker_buy_base": 81917.98, "taker_buy_quote": 636623.1783 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 7.79, "high": 7.89, "low": 7.75, "close": 7.83, "volume": 147327.63, "close_time": 1754740799999, "quote_volume": 1151627.5219, "trades": 5173, "taker_buy_base": 65286.76, "taker_buy_quote": 510798.1296 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 7.82, "high": 7.88, "low": 7.64, "close": 7.78, "volume": 121030.05, "close_time": 1754755199999, "quote_volume": 940346.2415, "trades": 5399, "taker_buy_base": 43831.45, "taker_buy_quote": 340963.8862 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 7.78, "high": 8.05, "low": 7.78, "close": 7.99, "volume": 100556.74, "close_time": 1754769599999, "quote_volume": 796436.204, "trades": 5195, "taker_buy_base": 48469.86, "taker_buy_quote": 383824.8248 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 7.99, "high": 8.16, "low": 7.96, "close": 7.99, "volume": 158934.01, "close_time": 1754783999999, "quote_volume": 1280499.1373, "trades": 6843, "taker_buy_base": 99931.83, "taker_buy_quote": 805560.4187 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.0, "high": 8.15, "low": 7.86, "close": 8.0, "volume": 186781.2, "close_time": 1754798399999, "quote_volume": 1496136.9272, "trades": 6622, "taker_buy_base": 104577.34, "taker_buy_quote": 838355.2918 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 8.0, "high": 8.13, "low": 7.67, "close": 7.71, "volume": 235102.39, "close_time": 1754812799999, "quote_volume": 1843419.5473, "trades": 8111, "taker_buy_base": 100943.86, "taker_buy_quote": 792137.7295 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 7.72, "high": 7.8, "low": 7.61, "close": 7.61, "volume": 144585.7, "close_time": 1754827199999, "quote_volume": 1111955.8296, "trades": 4506, "taker_buy_base": 59857.98, "taker_buy_quote": 461296.4599 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 7.61, "high": 7.99, "low": 7.58, "close": 7.88, "volume": 185729.9, "close_time": 1754841599999, "quote_volume": 1446807.7019, "trades": 6046, "taker_buy_base": 114406.84, "taker_buy_quote": 891960.4065 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 7.88, "high": 7.99, "low": 7.85, "close": 7.92, "volume": 85250.5, "close_time": 1754855999999, "quote_volume": 676039.4816, "trades": 3520, "taker_buy_base": 49465.76, "taker_buy_quote": 392308.3377 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 7.92, "high": 7.94, "low": 7.73, "close": 7.85, "volume": 103328.25, "close_time": 1754870399999, "quote_volume": 808347.6407, "trades": 3745, "taker_buy_base": 35898.42, "taker_buy_quote": 281005.1238 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.86, "high": 8.16, "low": 7.79, "close": 8.03, "volume": 217272.15, "close_time": 1754884799999, "quote_volume": 1740307.0453, "trades": 7565, "taker_buy_base": 114984.47, "taker_buy_quote": 920477.5446 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 8.04, "high": 8.12, "low": 7.75, "close": 7.78, "volume": 201175.32, "close_time": 1754899199999, "quote_volume": 1595522.6138, "trades": 5823, "taker_buy_base": 71662.91, "taker_buy_quote": 569641.9144 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 7.78, "high": 7.85, "low": 7.45, "close": 7.49, "volume": 226918.63, "close_time": 1754913599999, "quote_volume": 1741062.6524, "trades": 7159, "taker_buy_base": 84564.16, "taker_buy_quote": 649771.1525 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 7.5, "high": 7.66, "low": 7.37, "close": 7.65, "volume": 236082.38, "close_time": 1754927999999, "quote_volume": 1771257.7477, "trades": 7202, "taker_buy_base": 115811.77, "taker_buy_quote": 870813.0622 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 7.65, "high": 7.77, "low": 7.44, "close": 7.52, "volume": 172292.83, "close_time": 1754942399999, "quote_volume": 1312052.8937, "trades": 7380, "taker_buy_base": 72127.39, "taker_buy_quote": 550593.0853 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 7.53, "high": 7.54, "low": 7.26, "close": 7.35, "volume": 120000.88, "close_time": 1754956799999, "quote_volume": 885252.0907, "trades": 4905, "taker_buy_base": 50159.36, "taker_buy_quote": 370085.2745 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.35, "high": 7.54, "low": 7.33, "close": 7.42, "volume": 73149.44, "close_time": 1754971199999, "quote_volume": 543752.8797, "trades": 3588, "taker_buy_base": 30354.78, "taker_buy_quote": 225856.2329 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 7.42, "high": 7.47, "low": 7.24, "close": 7.45, "volume": 114604.75, "close_time": 1754985599999, "quote_volume": 842868.8221, "trades": 3890, "taker_buy_base": 53445.71, "taker_buy_quote": 393701.0412 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 7.45, "high": 7.45, "low": 7.21, "close": 7.36, "volume": 189783.91, "close_time": 1754999999999, "quote_volume": 1392475.0155, "trades": 5954, "taker_buy_base": 92284.19, "taker_buy_quote": 678089.7732 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 7.36, "high": 7.74, "low": 7.31, "close": 7.72, "volume": 404703.39, "close_time": 1755014399999, "quote_volume": 3076007.3734, "trades": 12265, "taker_buy_base": 206799.3, "taker_buy_quote": 1571833.2559 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 7.73, "high": 7.88, "low": 7.67, "close": 7.82, "volume": 153998.27, "close_time": 1755028799999, "quote_volume": 1195842.2458, "trades": 6347, "taker_buy_base": 77310.66, "taker_buy_quote": 601450.2444 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 7.82, "high": 7.93, "low": 7.76, "close": 7.79, "volume": 113514.44, "close_time": 1755043199999, "quote_volume": 890393.5858, "trades": 6082, "taker_buy_base": 48012.34, "taker_buy_quote": 376827.9086 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.8, "high": 8.0, "low": 7.69, "close": 8.0, "volume": 179786.12, "close_time": 1755057599999, "quote_volume": 1409667.7929, "trades": 7146, "taker_buy_base": 86928.48, "taker_buy_quote": 682213.2174 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 7.98, "high": 8.07, "low": 7.74, "close": 7.91, "volume": 154966.65, "close_time": 1755071999999, "quote_volume": 1224306.7698, "trades": 5724, "taker_buy_base": 60473.86, "taker_buy_quote": 478277.7979 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 7.92, "high": 8.42, "low": 7.91, "close": 8.3, "volume": 405395.43, "close_time": 1755086399999, "quote_volume": 3342034.937, "trades": 11312, "taker_buy_base": 204228.87, "taker_buy_quote": 1680208.1786 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 8.31, "high": 8.44, "low": 8.08, "close": 8.19, "volume": 314205.83, "close_time": 1755100799999, "quote_volume": 2591089.5557, "trades": 11580, "taker_buy_base": 132765.98, "taker_buy_quote": 1098211.0926 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 8.19, "high": 8.38, "low": 8.17, "close": 8.34, "volume": 164022.7, "close_time": 1755115199999, "quote_volume": 1359878.5939, "trades": 6704, "taker_buy_base": 90406.58, "taker_buy_quote": 749616.3538 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 8.35, "high": 8.56, "low": 8.29, "close": 8.44, "volume": 228397.28, "close_time": 1755129599999, "quote_volume": 1928920.4437, "trades": 8346, "taker_buy_base": 138256.59, "taker_buy_quote": 1167978.9033 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.44, "high": 8.5, "low": 8.26, "close": 8.41, "volume": 196298.24, "close_time": 1755143999999, "quote_volume": 1644338.4608, "trades": 6437, "taker_buy_base": 119801.17, "taker_buy_quote": 1004070.9819 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 8.41, "high": 8.44, "low": 8.06, "close": 8.22, "volume": 376050.41, "close_time": 1755158399999, "quote_volume": 3101729.4488, "trades": 10117, "taker_buy_base": 154777.85, "taker_buy_quote": 1278099.5615 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 8.23, "high": 8.23, "low": 7.91, "close": 8.0, "volume": 236833.9, "close_time": 1755172799999, "quote_volume": 1909484.8752, "trades": 6613, "taker_buy_base": 97670.36, "taker_buy_quote": 787012.3188 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 8.0, "high": 8.07, "low": 7.32, "close": 7.58, "volume": 699660.93, "close_time": 1755187199999, "quote_volume": 5360031.4124, "trades": 25185, "taker_buy_base": 340836.21, "taker_buy_quote": 2614410.927 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 7.58, "high": 7.58, "low": 7.31, "close": 7.42, "volume": 203486.65, "close_time": 1755201599999, "quote_volume": 1515925.2019, "trades": 6593, "taker_buy_base": 96703.08, "taker_buy_quote": 720675.5005 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 7.41, "high": 7.42, "low": 7.18, "close": 7.36, "volume": 209198.92, "close_time": 1755215999999, "quote_volume": 1526559.2862, "trades": 6772, "taker_buy_base": 94437.66, "taker_buy_quote": 690581.1821 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.35, "high": 7.54, "low": 7.29, "close": 7.53, "volume": 179620.55, "close_time": 1755230399999, "quote_volume": 1330294.7725, "trades": 7515, "taker_buy_base": 110715.55, "taker_buy_quote": 820719.7423 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 7.52, "high": 7.58, "low": 7.37, "close": 7.52, "volume": 115841.79, "close_time": 1755244799999, "quote_volume": 865870.8116, "trades": 4960, "taker_buy_base": 66043.47, "taker_buy_quote": 494608.6903 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 7.52, "high": 7.58, "low": 7.28, "close": 7.35, "volume": 149548.43, "close_time": 1755259199999, "quote_volume": 1107361.6719, "trades": 4793, "taker_buy_base": 54309.28, "taker_buy_quote": 403587.3797 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 7.34, "high": 7.45, "low": 6.97, "close": 7.03, "volume": 351004.15, "close_time": 1755273599999, "quote_volume": 2528527.277, "trades": 13419, "taker_buy_base": 137549.91, "taker_buy_quote": 991029.4265 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 7.02, "high": 7.25, "low": 6.94, "close": 7.12, "volume": 231594.42, "close_time": 1755287999999, "quote_volume": 1639723.9884, "trades": 8041, "taker_buy_base": 140130.14, "taker_buy_quote": 991216.7369 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 7.11, "high": 7.3, "low": 7.1, "close": 7.22, "volume": 95549.94, "close_time": 1755302399999, "quote_volume": 687749.9192, "trades": 3484, "taker_buy_base": 61203.67, "taker_buy_quote": 440796.7681 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.22, "high": 7.31, "low": 7.13, "close": 7.14, "volume": 176317.13, "close_time": 1755316799999, "quote_volume": 1273394.4425, "trades": 4469, "taker_buy_base": 55252.79, "taker_buy_quote": 401327.888 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 7.13, "high": 7.43, "low": 7.12, "close": 7.34, "volume": 234678.41, "close_time": 1755331199999, "quote_volume": 1708346.4269, "trades": 7069, "taker_buy_base": 163307.74, "taker_buy_quote": 1190813.4366 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 7.35, "high": 7.38, "low": 7.15, "close": 7.18, "volume": 161939.33, "close_time": 1755345599999, "quote_volume": 1175735.06, "trades": 4440, "taker_buy_base": 51392.01, "taker_buy_quote": 373331.9448 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 7.19, "high": 7.36, "low": 7.17, "close": 7.34, "volume": 109319.72, "close_time": 1755359999999, "quote_volume": 795376.3189, "trades": 3304, "taker_buy_base": 46941.03, "taker_buy_quote": 341607.9234 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 7.33, "high": 7.38, "low": 7.27, "close": 7.31, "volume": 73236.04, "close_time": 1755374399999, "quote_volume": 536073.1234, "trades": 3037, "taker_buy_base": 47276.9, "taker_buy_quote": 346326.6248 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 7.3, "high": 7.36, "low": 7.29, "close": 7.32, "volume": 43647.32, "close_time": 1755388799999, "quote_volume": 319692.9644, "trades": 1294, "taker_buy_base": 14534.05, "taker_buy_quote": 106520.6787 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.32, "high": 7.37, "low": 7.24, "close": 7.33, "volume": 81179.65, "close_time": 1755403199999, "quote_volume": 592280.2949, "trades": 2047, "taker_buy_base": 41803.27, "taker_buy_quote": 305289.404 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 7.33, "high": 7.42, "low": 7.32, "close": 7.39, "volume": 82577.0, "close_time": 1755417599999, "quote_volume": 608981.5432, "trades": 2137, "taker_buy_base": 51378.41, "taker_buy_quote": 378940.9727 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 7.39, "high": 7.49, "low": 7.37, "close": 7.48, "volume": 120064.16, "close_time": 1755431999999, "quote_volume": 893020.0342, "trades": 3391, "taker_buy_base": 68879.86, "taker_buy_quote": 512604.5705 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 7.48, "high": 7.63, "low": 7.42, "close": 7.62, "volume": 121603.1, "close_time": 1755446399999, "quote_volume": 911117.7823, "trades": 3207, "taker_buy_base": 56378.7, "taker_buy_quote": 423397.51 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 7.62, "high": 7.71, "low": 7.28, "close": 7.33, "volume": 162160.3, "close_time": 1755460799999, "quote_volume": 1209960.8387, "trades": 5124, "taker_buy_base": 58200.62, "taker_buy_quote": 434453.1077 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 7.33, "high": 7.42, "low": 7.3, "close": 7.32, "volume": 77402.1, "close_time": 1755475199999, "quote_volume": 569748.0725, "trades": 1908, "taker_buy_base": 33878.97, "taker_buy_quote": 249461.9733 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.31, "high": 7.34, "low": 6.95, "close": 7.06, "volume": 223873.13, "close_time": 1755489599999, "quote_volume": 1596401.0649, "trades": 6991, "taker_buy_base": 86091.42, "taker_buy_quote": 614414.9143 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 7.06, "high": 7.15, "low": 6.95, "close": 7.03, "volume": 97697.87, "close_time": 1755503999999, "quote_volume": 689398.1058, "trades": 3463, "taker_buy_base": 41475.94, "taker_buy_quote": 292850.5883 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 7.03, "high": 7.12, "low": 6.94, "close": 7.05, "volume": 102579.26, "close_time": 1755518399999, "quote_volume": 721887.3201, "trades": 2927, "taker_buy_base": 49121.1, "taker_buy_quote": 345829.921 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 7.04, "high": 7.17, "low": 6.96, "close": 7.08, "volume": 121202.34, "close_time": 1755532799999, "quote_volume": 855234.1216, "trades": 3961, "taker_buy_base": 47306.79, "taker_buy_quote": 334329.5585 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 7.08, "high": 7.14, "low": 6.99, "close": 7.06, "volume": 73973.04, "close_time": 1755547199999, "quote_volume": 522336.834, "trades": 2348, "taker_buy_base": 33340.49, "taker_buy_quote": 235634.06 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 7.05, "high": 7.13, "low": 6.9, "close": 6.93, "volume": 145524.06, "close_time": 1755561599999, "quote_volume": 1017533.8097, "trades": 3476, "taker_buy_base": 50935.27, "taker_buy_quote": 356946.8749 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 6.93, "high": 7.1, "low": 6.79, "close": 6.82, "volume": 186854.38, "close_time": 1755575999999, "quote_volume": 1297728.7589, "trades": 4759, "taker_buy_base": 98370.78, "taker_buy_quote": 686838.7328 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 6.81, "high": 6.92, "low": 6.74, "close": 6.92, "volume": 294398.51, "close_time": 1755590399999, "quote_volume": 2013158.862, "trades": 6216, "taker_buy_base": 160840.34, "taker_buy_quote": 1102111.6346 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 6.92, "high": 7.03, "low": 6.84, "close": 7.01, "volume": 105110.89, "close_time": 1755604799999, "quote_volume": 732482.1586, "trades": 3528, "taker_buy_base": 52160.26, "taker_buy_quote": 363147.5819 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 7.01, "high": 7.01, "low": 6.74, "close": 6.82, "volume": 143649.84, "close_time": 1755619199999, "quote_volume": 985459.068, "trades": 5307, "taker_buy_base": 69334.51, "taker_buy_quote": 475718.7851 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 6.82, "high": 6.83, "low": 6.6, "close": 6.71, "volume": 246233.3, "close_time": 1755633599999, "quote_volume": 1653872.0654, "trades": 4677, "taker_buy_base": 103753.66, "taker_buy_quote": 699284.8382 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 6.71, "high": 6.8, "low": 6.66, "close": 6.68, "volume": 54879.27, "close_time": 1755647999999, "quote_volume": 370310.6601, "trades": 1775, "taker_buy_base": 34899.68, "taker_buy_quote": 235751.7198 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 6.68, "high": 6.83, "low": 6.68, "close": 6.72, "volume": 164369.27, "close_time": 1755662399999, "quote_volume": 1110212.0076, "trades": 2949, "taker_buy_base": 68575.35, "taker_buy_quote": 463506.395 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 6.72, "high": 6.88, "low": 6.72, "close": 6.81, "volume": 123182.57, "close_time": 1755676799999, "quote_volume": 839251.5908, "trades": 2265, "taker_buy_base": 86582.88, "taker_buy_quote": 590177.2365 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 6.81, "high": 6.94, "low": 6.74, "close": 6.84, "volume": 145261.04, "close_time": 1755691199999, "quote_volume": 996734.7335, "trades": 3054, "taker_buy_base": 77179.17, "taker_buy_quote": 529654.3096 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 6.84, "high": 7.01, "low": 6.66, "close": 6.91, "volume": 223203.66, "close_time": 1755705599999, "quote_volume": 1528886.3157, "trades": 6270, "taker_buy_base": 107355.36, "taker_buy_quote": 735622.5703 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 6.91, "high": 7.05, "low": 6.87, "close": 7.02, "volume": 135180.64, "close_time": 1755719999999, "quote_volume": 942364.4429, "trades": 4559, "taker_buy_base": 78640.47, "taker_buy_quote": 549051.8517 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 7.02, "high": 7.04, "low": 6.96, "close": 6.98, "volume": 65334.47, "close_time": 1755734399999, "quote_volume": 457366.4751, "trades": 2117, "taker_buy_base": 34852.17, "taker_buy_quote": 244331.0106 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 6.98, "high": 7.03, "low": 6.89, "close": 6.89, "volume": 105512.29, "close_time": 1755748799999, "quote_volume": 732784.673, "trades": 3465, "taker_buy_base": 46347.87, "taker_buy_quote": 321939.477 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 6.9, "high": 6.94, "low": 6.81, "close": 6.87, "volume": 53792.69, "close_time": 1755763199999, "quote_volume": 369762.3459, "trades": 2075, "taker_buy_base": 29923.55, "taker_buy_quote": 205792.0769 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 6.87, "high": 6.88, "low": 6.72, "close": 6.75, "volume": 111516.79, "close_time": 1755777599999, "quote_volume": 756855.1399, "trades": 2589, "taker_buy_base": 47886.15, "taker_buy_quote": 324818.2352 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 6.75, "high": 6.84, "low": 6.65, "close": 6.67, "volume": 106570.36, "close_time": 1755791999999, "quote_volume": 718273.4163, "trades": 3367, "taker_buy_base": 52764.33, "taker_buy_quote": 356280.7865 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 6.67, "high": 6.76, "low": 6.64, "close": 6.68, "volume": 86140.18, "close_time": 1755806399999, "quote_volume": 576196.1789, "trades": 2290, "taker_buy_base": 40485.25, "taker_buy_quote": 271143.9777 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 6.68, "high": 6.79, "low": 6.65, "close": 6.69, "volume": 96602.85, "close_time": 1755820799999, "quote_volume": 648585.4341, "trades": 2115, "taker_buy_base": 49587.53, "taker_buy_quote": 333087.7028 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 6.7, "high": 6.8, "low": 6.64, "close": 6.67, "volume": 50871.03, "close_time": 1755835199999, "quote_volume": 341870.4135, "trades": 1246, "taker_buy_base": 24995.85, "taker_buy_quote": 168346.6165 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 6.68, "high": 6.74, "low": 6.65, "close": 6.71, "volume": 81609.42, "close_time": 1755849599999, "quote_volume": 546220.0567, "trades": 1750, "taker_buy_base": 40897.84, "taker_buy_quote": 274161.6465 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 6.71, "high": 6.77, "low": 6.55, "close": 6.55, "volume": 105334.2, "close_time": 1755863999999, "quote_volume": 701488.9457, "trades": 2444, "taker_buy_base": 46154.98, "taker_buy_quote": 307440.8295 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 6.55, "high": 7.19, "low": 6.41, "close": 7.09, "volume": 542410.54, "close_time": 1755878399999, "quote_volume": 3704159.7956, "trades": 13100, "taker_buy_base": 277094.66, "taker_buy_quote": 1894101.5743 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 7.1, "high": 7.49, "low": 7.1, "close": 7.45, "volume": 333787.41, "close_time": 1755892799999, "quote_volume": 2447101.1402, "trades": 13997, "taker_buy_base": 166593.21, "taker_buy_quote": 1222925.2701 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 7.46, "high": 7.59, "low": 7.43, "close": 7.47, "volume": 224905.4, "close_time": 1755907199999, "quote_volume": 1684420.4177, "trades": 10609, "taker_buy_base": 90626.57, "taker_buy_quote": 679526.9628 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.47, "high": 7.5, "low": 7.16, "close": 7.17, "volume": 176102.79, "close_time": 1755921599999, "quote_volume": 1286109.5877, "trades": 6782, "taker_buy_base": 69517.86, "taker_buy_quote": 508387.4688 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 7.18, "high": 7.39, "low": 7.18, "close": 7.23, "volume": 200321.66, "close_time": 1755935999999, "quote_volume": 1464235.1983, "trades": 4466, "taker_buy_base": 95543.99, "taker_buy_quote": 698145.493 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 7.23, "high": 7.26, "low": 7.1, "close": 7.12, "volume": 124288.08, "close_time": 1755950399999, "quote_volume": 890716.7205, "trades": 2417, "taker_buy_base": 42504.23, "taker_buy_quote": 304572.9505 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 7.13, "high": 7.18, "low": 7.08, "close": 7.16, "volume": 159624.79, "close_time": 1755964799999, "quote_volume": 1138835.8296, "trades": 3719, "taker_buy_base": 92095.44, "taker_buy_quote": 657794.1636 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 7.15, "high": 7.39, "low": 7.12, "close": 7.37, "volume": 189057.9, "close_time": 1755979199999, "quote_volume": 1374510.1599, "trades": 3676, "taker_buy_base": 105489.96, "taker_buy_quote": 765777.2743 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 7.37, "high": 7.39, "low": 7.27, "close": 7.31, "volume": 61890.43, "close_time": 1755993599999, "quote_volume": 452676.564, "trades": 1993, "taker_buy_base": 20860.79, "taker_buy_quote": 152634.0324 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.32, "high": 7.37, "low": 7.17, "close": 7.23, "volume": 79673.11, "close_time": 1756007999999, "quote_volume": 578818.4481, "trades": 2140, "taker_buy_base": 30949.33, "taker_buy_quote": 225321.3697 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 7.23, "high": 7.26, "low": 7.06, "close": 7.08, "volume": 98818.67, "close_time": 1756022399999, "quote_volume": 708402.2002, "trades": 2561, "taker_buy_base": 30412.8, "taker_buy_quote": 218117.0551 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 7.07, "high": 7.15, "low": 6.94, "close": 7.01, "volume": 184921.13, "close_time": 1756036799999, "quote_volume": 1302556.8975, "trades": 5146, "taker_buy_base": 91679.07, "taker_buy_quote": 647908.1291 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 7.0, "high": 7.21, "low": 7.0, "close": 7.12, "volume": 130678.97, "close_time": 1756051199999, "quote_volume": 928608.39, "trades": 4121, "taker_buy_base": 70262.75, "taker_buy_quote": 499615.7665 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 7.11, "high": 7.45, "low": 7.01, "close": 7.19, "volume": 340901.19, "close_time": 1756065599999, "quote_volume": 2470071.5649, "trades": 12320, "taker_buy_base": 168015.7, "taker_buy_quote": 1217283.1111 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 7.19, "high": 7.27, "low": 6.98, "close": 7.14, "volume": 198509.33, "close_time": 1756079999999, "quote_volume": 1416480.001, "trades": 6235, "taker_buy_base": 89236.43, "taker_buy_quote": 637829.1928 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 7.15, "high": 7.21, "low": 6.95, "close": 7.08, "volume": 240331.13, "close_time": 1756094399999, "quote_volume": 1701788.3018, "trades": 5470, "taker_buy_base": 111905.27, "taker_buy_quote": 793333.7985 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 7.09, "high": 7.11, "low": 6.76, "close": 6.79, "volume": 144272.64, "close_time": 1756108799999, "quote_volume": 996159.3542, "trades": 5664, "taker_buy_base": 67063.01, "taker_buy_quote": 462673.8307 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 6.79, "high": 6.82, "low": 6.63, "close": 6.74, "volume": 176535.86, "close_time": 1756123199999, "quote_volume": 1188602.2669, "trades": 6846, "taker_buy_base": 87768.48, "taker_buy_quote": 591737.5916 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 6.73, "high": 6.8, "low": 6.63, "close": 6.66, "volume": 177616.89, "close_time": 1756137599999, "quote_volume": 1193787.3709, "trades": 4006, "taker_buy_base": 109004.49, "taker_buy_quote": 733801.9757 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 6.65, "high": 6.69, "low": 6.46, "close": 6.47, "volume": 222569.62, "close_time": 1756151999999, "quote_volume": 1464121.6004, "trades": 7290, "taker_buy_base": 97045.77, "taker_buy_quote": 639031.0949 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 6.47, "high": 6.52, "low": 6.27, "close": 6.33, "volume": 245335.9, "close_time": 1756166399999, "quote_volume": 1566719.3322, "trades": 11668, "taker_buy_base": 131508.15, "taker_buy_quote": 840953.5857 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 6.33, "high": 6.42, "low": 6.25, "close": 6.36, "volume": 143331.11, "close_time": 1756180799999, "quote_volume": 910964.3506, "trades": 4455, "taker_buy_base": 74011.14, "taker_buy_quote": 470889.2726 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 6.35, "high": 6.53, "low": 6.35, "close": 6.49, "volume": 91102.89, "close_time": 1756195199999, "quote_volume": 585789.4449, "trades": 2495, "taker_buy_base": 52688.71, "taker_buy_quote": 338967.4805 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 6.48, "high": 6.53, "low": 6.41, "close": 6.46, "volume": 54567.6, "close_time": 1756209599999, "quote_volume": 353122.0457, "trades": 1618, "taker_buy_base": 28507.58, "taker_buy_quote": 184651.2584 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 6.46, "high": 6.63, "low": 6.41, "close": 6.52, "volume": 163809.38, "close_time": 1756223999999, "quote_volume": 1069685.9427, "trades": 6034, "taker_buy_base": 85048.79, "taker_buy_quote": 555720.3435 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 6.51, "high": 6.67, "low": 6.47, "close": 6.66, "volume": 215469.95, "close_time": 1756238399999, "quote_volume": 1410007.4777, "trades": 3953, "taker_buy_base": 103362.33, "taker_buy_quote": 678315.8641 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 6.66, "high": 6.71, "low": 6.6, "close": 6.65, "volume": 104369.19, "close_time": 1756252799999, "quote_volume": 694237.5526, "trades": 2982, "taker_buy_base": 49109.02, "taker_buy_quote": 326788.0239 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 6.65, "high": 6.74, "low": 6.58, "close": 6.69, "volume": 115905.59, "close_time": 1756267199999, "quote_volume": 770252.7281, "trades": 2835, "taker_buy_base": 56649.29, "taker_buy_quote": 376622.8652 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 6.7, "high": 6.75, "low": 6.6, "close": 6.62, "volume": 93100.91, "close_time": 1756281599999, "quote_volume": 621360.8024, "trades": 2544, "taker_buy_base": 35367.57, "taker_buy_quote": 236003.2299 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 6.62, "high": 6.7, "low": 6.57, "close": 6.7, "volume": 85006.68, "close_time": 1756295999999, "quote_volume": 564023.3949, "trades": 2412, "taker_buy_base": 48655.73, "taker_buy_quote": 323341.1007 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 6.69, "high": 6.77, "low": 6.61, "close": 6.72, "volume": 99912.87, "close_time": 1756310399999, "quote_volume": 668904.7437, "trades": 2911, "taker_buy_base": 51731.69, "taker_buy_quote": 346978.0984 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 6.72, "high": 6.77, "low": 6.59, "close": 6.65, "volume": 99059.35, "close_time": 1756324799999, "quote_volume": 663076.8014, "trades": 2817, "taker_buy_base": 36798.82, "taker_buy_quote": 246303.1007 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 6.65, "high": 6.73, "low": 6.56, "close": 6.59, "volume": 108984.59, "close_time": 1756339199999, "quote_volume": 723227.022, "trades": 4300, "taker_buy_base": 49633.22, "taker_buy_quote": 329344.4413 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 6.59, "high": 6.65, "low": 6.53, "close": 6.63, "volume": 43371.73, "close_time": 1756353599999, "quote_volume": 285989.7951, "trades": 1497, "taker_buy_base": 19443.82, "taker_buy_quote": 128271.3156 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 6.63, "high": 6.73, "low": 6.61, "close": 6.72, "volume": 83139.74, "close_time": 1756367999999, "quote_volume": 554774.9508, "trades": 2344, "taker_buy_base": 28861.17, "taker_buy_quote": 192543.8102 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 6.73, "high": 6.76, "low": 6.64, "close": 6.69, "volume": 85814.35, "close_time": 1756382399999, "quote_volume": 573682.3405, "trades": 1831, "taker_buy_base": 43375.16, "taker_buy_quote": 290016.0979 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 6.69, "high": 6.88, "low": 6.67, "close": 6.76, "volume": 276935.0, "close_time": 1756396799999, "quote_volume": 1879824.7383, "trades": 5571, "taker_buy_base": 152058.81, "taker_buy_quote": 1033951.432 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 6.76, "high": 6.83, "low": 6.62, "close": 6.63, "volume": 112868.6, "close_time": 1756411199999, "quote_volume": 759596.3639, "trades": 3305, "taker_buy_base": 51121.25, "taker_buy_quote": 344542.2824 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 6.63, "high": 6.9, "low": 6.63, "close": 6.87, "volume": 107010.53, "close_time": 1756425599999, "quote_volume": 728538.5097, "trades": 4001, "taker_buy_base": 47269.54, "taker_buy_quote": 321914.6811 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 6.87, "high": 6.89, "low": 6.72, "close": 6.82, "volume": 81473.29, "close_time": 1756439999999, "quote_volume": 552966.383, "trades": 3584, "taker_buy_base": 29757.9, "taker_buy_quote": 202157.3808 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 6.81, "high": 6.84, "low": 6.53, "close": 6.55, "volume": 148975.51, "close_time": 1756454399999, "quote_volume": 992146.8577, "trades": 4336, "taker_buy_base": 71989.56, "taker_buy_quote": 478970.8052 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 6.55, "high": 6.57, "low": 6.4, "close": 6.5, "volume": 161201.44, "close_time": 1756468799999, "quote_volume": 1046625.8568, "trades": 5075, "taker_buy_base": 76067.38, "taker_buy_quote": 494129.881 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 6.5, "high": 6.72, "low": 6.39, "close": 6.46, "volume": 178246.66, "close_time": 1756483199999, "quote_volume": 1166366.4423, "trades": 5873, "taker_buy_base": 96507.69, "taker_buy_quote": 633048.2174 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 6.46, "high": 6.47, "low": 6.29, "close": 6.37, "volume": 141821.92, "close_time": 1756497599999, "quote_volume": 902729.4316, "trades": 3853, "taker_buy_base": 72211.24, "taker_buy_quote": 459831.9896 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 6.37, "high": 6.44, "low": 6.3, "close": 6.38, "volume": 67706.89, "close_time": 1756511999999, "quote_volume": 431915.6559, "trades": 1646, "taker_buy_base": 38254.77, "taker_buy_quote": 244162.5791 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 6.38, "high": 6.44, "low": 6.21, "close": 6.37, "volume": 96835.13, "close_time": 1756526399999, "quote_volume": 613642.3808, "trades": 3305, "taker_buy_base": 47098.17, "taker_buy_quote": 299321.5349 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 6.38, "high": 6.5, "low": 6.36, "close": 6.49, "volume": 87504.57, "close_time": 1756540799999, "quote_volume": 561463.5103, "trades": 2097, "taker_buy_base": 47045.28, "taker_buy_quote": 302272.66 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 6.5, "high": 6.51, "low": 6.38, "close": 6.43, "volume": 48819.27, "close_time": 1756555199999, "quote_volume": 313432.3887, "trades": 1123, "taker_buy_base": 18599.25, "taker_buy_quote": 119406.7653 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 6.43, "high": 6.45, "low": 6.31, "close": 6.44, "volume": 94173.72, "close_time": 1756569599999, "quote_volume": 599472.7563, "trades": 2203, "taker_buy_base": 39649.24, "taker_buy_quote": 252513.2114 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 6.44, "high": 6.45, "low": 6.37, "close": 6.45, "volume": 67272.63, "close_time": 1756583999999, "quote_volume": 430971.3917, "trades": 2193, "taker_buy_base": 39587.81, "taker_buy_quote": 253812.9597 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 6.45, "high": 6.45, "low": 6.37, "close": 6.43, "volume": 41318.12, "close_time": 1756598399999, "quote_volume": 265053.1831, "trades": 1422, "taker_buy_base": 19193.73, "taker_buy_quote": 123166.2592 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 6.43, "high": 6.63, "low": 6.43, "close": 6.57, "volume": 116496.15, "close_time": 1756612799999, "quote_volume": 762138.4485, "trades": 3292, "taker_buy_base": 56711.77, "taker_buy_quote": 371161.8672 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 6.58, "high": 6.6, "low": 6.5, "close": 6.53, "volume": 55935.51, "close_time": 1756627199999, "quote_volume": 366399.0081, "trades": 1453, "taker_buy_base": 23754.28, "taker_buy_quote": 155877.9404 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 6.53, "high": 6.62, "low": 6.48, "close": 6.54, "volume": 90301.58, "close_time": 1756641599999, "quote_volume": 589979.1019, "trades": 2831, "taker_buy_base": 31185.48, "taker_buy_quote": 203904.3596 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 6.54, "high": 6.57, "low": 6.45, "close": 6.55, "volume": 97330.81, "close_time": 1756655999999, "quote_volume": 633026.4213, "trades": 2700, "taker_buy_base": 42212.27, "taker_buy_quote": 274830.6352 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 6.54, "high": 6.55, "low": 6.46, "close": 6.46, "volume": 37509.49, "close_time": 1756670399999, "quote_volume": 243944.7946, "trades": 1356, "taker_buy_base": 15402.37, "taker_buy_quote": 100226.9696 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 6.46, "high": 6.51, "low": 6.34, "close": 6.35, "volume": 100585.75, "close_time": 1756684799999, "quote_volume": 646079.4628, "trades": 2943, "taker_buy_base": 38718.87, "taker_buy_quote": 248616.9239 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 6.34, "high": 6.36, "low": 6.21, "close": 6.27, "volume": 104671.59, "close_time": 1756699199999, "quote_volume": 657116.5384, "trades": 4067, "taker_buy_base": 51514.65, "taker_buy_quote": 323582.9612 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 6.27, "high": 6.42, "low": 6.17, "close": 6.42, "volume": 159073.2, "close_time": 1756713599999, "quote_volume": 992891.1386, "trades": 3836, "taker_buy_base": 72119.28, "taker_buy_quote": 451156.6706 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 6.43, "high": 6.51, "low": 6.28, "close": 6.31, "volume": 192877.38, "close_time": 1756727999999, "quote_volume": 1236125.4868, "trades": 5246, "taker_buy_base": 88216.34, "taker_buy_quote": 565678.0678 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 6.3, "high": 6.37, "low": 6.19, "close": 6.2, "volume": 160642.55, "close_time": 1756742399999, "quote_volume": 1008062.6505, "trades": 3637, "taker_buy_base": 72441.67, "taker_buy_quote": 454607.4006 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 6.2, "high": 6.22, "low": 6.12, "close": 6.21, "volume": 114880.87, "close_time": 1756756799999, "quote_volume": 709344.1564, "trades": 2941, "taker_buy_base": 51348.7, "taker_buy_quote": 317279.8816 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 6.21, "high": 6.21, "low": 5.89, "close": 6.07, "volume": 255837.58, "close_time": 1756771199999, "quote_volume": 1539519.9091, "trades": 5615, "taker_buy_base": 129989.55, "taker_buy_quote": 781530.764 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.08, "high": 6.23, "low": 6.03, "close": 6.21, "volume": 125895.69, "close_time": 1756785599999, "quote_volume": 771331.3374, "trades": 1999, "taker_buy_base": 64099.54, "taker_buy_quote": 393115.9442 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 6.2, "high": 6.27, "low": 6.17, "close": 6.18, "volume": 106910.18, "close_time": 1756799999999, "quote_volume": 665163.2037, "trades": 2038, "taker_buy_base": 55795.92, "taker_buy_quote": 347323.0496 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 6.18, "high": 6.25, "low": 6.18, "close": 6.2, "volume": 103242.93, "close_time": 1756814399999, "quote_volume": 642013.3934, "trades": 1807, "taker_buy_base": 44637.85, "taker_buy_quote": 277677.7656 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 6.19, "high": 6.31, "low": 6.03, "close": 6.08, "volume": 237542.36, "close_time": 1756828799999, "quote_volume": 1466288.8587, "trades": 6096, "taker_buy_base": 114675.43, "taker_buy_quote": 708344.1374 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 6.08, "high": 6.21, "low": 6.08, "close": 6.15, "volume": 118040.38, "close_time": 1756843199999, "quote_volume": 725294.7058, "trades": 2898, "taker_buy_base": 47978.19, "taker_buy_quote": 294682.529 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 6.14, "high": 6.27, "low": 6.13, "close": 6.26, "volume": 87546.15, "close_time": 1756857599999, "quote_volume": 545916.0148, "trades": 3775, "taker_buy_base": 41559.35, "taker_buy_quote": 259200.9522 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 6.25, "high": 6.32, "low": 6.21, "close": 6.29, "volume": 69017.55, "close_time": 1756871999999, "quote_volume": 432653.6943, "trades": 2524, "taker_buy_base": 40464.06, "taker_buy_quote": 253689.3174 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 6.28, "high": 6.31, "low": 6.21, "close": 6.25, "volume": 151906.7, "close_time": 1756886399999, "quote_volume": 952293.4225, "trades": 4190, "taker_buy_base": 50187.03, "taker_buy_quote": 314710.8707 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 6.25, "high": 6.38, "low": 6.23, "close": 6.34, "volume": 104455.33, "close_time": 1756900799999, "quote_volume": 660207.5478, "trades": 2644, "taker_buy_base": 49761.31, "taker_buy_quote": 314390.7045 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 6.34, "high": 6.49, "low": 6.31, "close": 6.46, "volume": 142589.94, "close_time": 1756915199999, "quote_volume": 913959.1952, "trades": 3881, "taker_buy_base": 68875.32, "taker_buy_quote": 441521.506 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 6.47, "high": 6.54, "low": 6.43, "close": 6.54, "volume": 101288.15, "close_time": 1756929599999, "quote_volume": 656250.5765, "trades": 2798, "taker_buy_base": 49703.58, "taker_buy_quote": 322110.7063 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 6.53, "high": 6.57, "low": 6.49, "close": 6.49, "volume": 67078.45, "close_time": 1756943999999, "quote_volume": 438063.0027, "trades": 1873, "taker_buy_base": 33664.61, "taker_buy_quote": 220105.2738 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 6.49, "high": 6.54, "low": 6.37, "close": 6.37, "volume": 102649.32, "close_time": 1756958399999, "quote_volume": 663560.6542, "trades": 3072, "taker_buy_base": 41898.6, "taker_buy_quote": 270965.3639 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 6.38, "high": 6.41, "low": 6.29, "close": 6.35, "volume": 100142.48, "close_time": 1756972799999, "quote_volume": 634686.1912, "trades": 2742, "taker_buy_base": 45802.55, "taker_buy_quote": 290520.124 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 6.34, "high": 6.39, "low": 6.28, "close": 6.29, "volume": 90977.99, "close_time": 1756987199999, "quote_volume": 578065.4118, "trades": 2978, "taker_buy_base": 50684.47, "taker_buy_quote": 322133.8849 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 6.29, "high": 6.33, "low": 6.18, "close": 6.23, "volume": 134421.86, "close_time": 1757001599999, "quote_volume": 840388.6422, "trades": 4035, "taker_buy_base": 59555.69, "taker_buy_quote": 372353.6352 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 6.22, "high": 6.27, "low": 6.15, "close": 6.17, "volume": 111404.36, "close_time": 1757015999999, "quote_volume": 692907.6112, "trades": 3274, "taker_buy_base": 62380.17, "taker_buy_quote": 388196.6554 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 6.17, "high": 6.34, "low": 6.16, "close": 6.23, "volume": 94221.98, "close_time": 1757030399999, "quote_volume": 589239.0796, "trades": 2514, "taker_buy_base": 49908.71, "taker_buy_quote": 312326.0155 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.24, "high": 6.37, "low": 6.23, "close": 6.36, "volume": 75599.31, "close_time": 1757044799999, "quote_volume": 476603.0909, "trades": 2161, "taker_buy_base": 39889.85, "taker_buy_quote": 251556.1283 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 6.36, "high": 6.52, "low": 6.34, "close": 6.51, "volume": 86740.91, "close_time": 1757059199999, "quote_volume": 556165.9837, "trades": 3327, "taker_buy_base": 43036.73, "taker_buy_quote": 276181.082 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 6.51, "high": 6.64, "low": 6.46, "close": 6.6, "volume": 257569.49, "close_time": 1757073599999, "quote_volume": 1681524.8187, "trades": 8056, "taker_buy_base": 132177.88, "taker_buy_quote": 863179.2205 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 6.59, "high": 6.8, "low": 6.48, "close": 6.59, "volume": 540899.7, "close_time": 1757087999999, "quote_volume": 3601194.7419, "trades": 14396, "taker_buy_base": 275237.89, "taker_buy_quote": 1833851.6391 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 6.59, "high": 6.68, "low": 6.53, "close": 6.61, "volume": 128573.45, "close_time": 1757102399999, "quote_volume": 848789.0294, "trades": 3822, "taker_buy_base": 60786.85, "taker_buy_quote": 401683.619 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 6.61, "high": 6.63, "low": 6.54, "close": 6.56, "volume": 173866.4, "close_time": 1757116799999, "quote_volume": 1143331.1194, "trades": 5811, "taker_buy_base": 89409.65, "taker_buy_quote": 587892.0115 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 6.57, "high": 6.6, "low": 6.51, "close": 6.51, "volume": 101289.75, "close_time": 1757131199999, "quote_volume": 663910.5061, "trades": 3426, "taker_buy_base": 62248.08, "taker_buy_quote": 408030.3695 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 6.51, "high": 6.52, "low": 6.45, "close": 6.48, "volume": 102538.47, "close_time": 1757145599999, "quote_volume": 664421.6009, "trades": 2234, "taker_buy_base": 45352.26, "taker_buy_quote": 293862.3734 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 6.49, "high": 6.51, "low": 6.45, "close": 6.48, "volume": 76702.58, "close_time": 1757159999999, "quote_volume": 497032.5481, "trades": 1766, "taker_buy_base": 41147.37, "taker_buy_quote": 266513.1634 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 6.47, "high": 6.52, "low": 6.42, "close": 6.44, "volume": 81931.04, "close_time": 1757174399999, "quote_volume": 530015.6612, "trades": 2539, "taker_buy_base": 49859.71, "taker_buy_quote": 322537.6461 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 6.44, "high": 6.51, "low": 6.42, "close": 6.43, "volume": 112078.1, "close_time": 1757188799999, "quote_volume": 725299.0056, "trades": 3107, "taker_buy_base": 63453.67, "taker_buy_quote": 410787.038 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 6.43, "high": 6.5, "low": 6.43, "close": 6.47, "volume": 68633.96, "close_time": 1757203199999, "quote_volume": 443749.4995, "trades": 2123, "taker_buy_base": 40359.2, "taker_buy_quote": 261035.1674 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 6.48, "high": 6.56, "low": 6.47, "close": 6.55, "volume": 81835.63, "close_time": 1757217599999, "quote_volume": 534942.7929, "trades": 2722, "taker_buy_base": 48163.95, "taker_buy_quote": 314821.034 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 6.55, "high": 6.58, "low": 6.53, "close": 6.55, "volume": 65309.48, "close_time": 1757231999999, "quote_volume": 428284.1455, "trades": 2417, "taker_buy_base": 33683.57, "taker_buy_quote": 220999.5977 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 6.56, "high": 6.62, "low": 6.53, "close": 6.61, "volume": 61259.78, "close_time": 1757246399999, "quote_volume": 402652.0073, "trades": 1714, "taker_buy_base": 36472.98, "taker_buy_quote": 239835.2144 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 6.61, "high": 6.61, "low": 6.54, "close": 6.57, "volume": 64768.18, "close_time": 1757260799999, "quote_volume": 426009.3447, "trades": 2717, "taker_buy_base": 26482.92, "taker_buy_quote": 174349.8231 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 6.57, "high": 6.58, "low": 6.48, "close": 6.52, "volume": 40457.45, "close_time": 1757275199999, "quote_volume": 264090.1385, "trades": 1642, "taker_buy_base": 20840.78, "taker_buy_quote": 136072.0633 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 6.52, "high": 6.62, "low": 6.48, "close": 6.56, "volume": 64766.98, "close_time": 1757289599999, "quote_volume": 423871.4213, "trades": 2304, "taker_buy_base": 33999.44, "taker_buy_quote": 222904.0258 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.57, "high": 6.81, "low": 6.55, "close": 6.77, "volume": 117352.41, "close_time": 1757303999999, "quote_volume": 783384.5214, "trades": 4650, "taker_buy_base": 58643.13, "taker_buy_quote": 391332.467 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 6.77, "high": 6.78, "low": 6.68, "close": 6.72, "volume": 97466.37, "close_time": 1757318399999, "quote_volume": 654995.7576, "trades": 3326, "taker_buy_base": 44309.29, "taker_buy_quote": 298047.7413 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 6.72, "high": 6.87, "low": 6.72, "close": 6.79, "volume": 108863.11, "close_time": 1757332799999, "quote_volume": 740675.1739, "trades": 4634, "taker_buy_base": 58633.73, "taker_buy_quote": 399172.6963 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 6.79, "high": 7.14, "low": 6.79, "close": 7.09, "volume": 272536.4, "close_time": 1757347199999, "quote_volume": 1900190.5089, "trades": 9064, "taker_buy_base": 137700.41, "taker_buy_quote": 959925.0288 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 7.09, "high": 7.13, "low": 6.97, "close": 7.06, "volume": 198459.32, "close_time": 1757361599999, "quote_volume": 1399260.2811, "trades": 5547, "taker_buy_base": 81477.63, "taker_buy_quote": 575201.1259 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 7.06, "high": 7.16, "low": 7.03, "close": 7.07, "volume": 93453.86, "close_time": 1757375999999, "quote_volume": 663048.0366, "trades": 3542, "taker_buy_base": 45568.59, "taker_buy_quote": 323471.3468 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.06, "high": 7.23, "low": 7.0, "close": 7.16, "volume": 192158.13, "close_time": 1757390399999, "quote_volume": 1366569.3077, "trades": 5932, "taker_buy_base": 100765.72, "taker_buy_quote": 717323.9802 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 7.16, "high": 7.29, "low": 7.05, "close": 7.23, "volume": 165675.51, "close_time": 1757404799999, "quote_volume": 1185104.2071, "trades": 5167, "taker_buy_base": 90445.12, "taker_buy_quote": 646279.6062 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 7.24, "high": 7.44, "low": 7.2, "close": 7.37, "volume": 170436.4, "close_time": 1757419199999, "quote_volume": 1247806.5653, "trades": 7546, "taker_buy_base": 92489.08, "taker_buy_quote": 677554.0183 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 7.38, "high": 7.44, "low": 6.95, "close": 7.03, "volume": 262093.56, "close_time": 1757433599999, "quote_volume": 1879417.4379, "trades": 9952, "taker_buy_base": 105895.68, "taker_buy_quote": 760541.1798 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 7.03, "high": 7.1, "low": 6.95, "close": 7.08, "volume": 103237.37, "close_time": 1757447999999, "quote_volume": 725881.7524, "trades": 3404, "taker_buy_base": 51937.04, "taker_buy_quote": 365662.9861 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 7.07, "high": 7.15, "low": 7.03, "close": 7.12, "volume": 50041.5, "close_time": 1757462399999, "quote_volume": 355065.4869, "trades": 1721, "taker_buy_base": 26457.49, "taker_buy_quote": 187941.7136 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.13, "high": 7.22, "low": 7.03, "close": 7.2, "volume": 87251.42, "close_time": 1757476799999, "quote_volume": 623677.714, "trades": 3738, "taker_buy_base": 49237.67, "taker_buy_quote": 352196.6321 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 7.19, "high": 7.21, "low": 7.06, "close": 7.1, "volume": 66712.24, "close_time": 1757491199999, "quote_volume": 475371.9582, "trades": 2743, "taker_buy_base": 30898.3, "taker_buy_quote": 220337.4742 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 7.11, "high": 7.12, "low": 7.01, "close": 7.03, "volume": 66855.49, "close_time": 1757505599999, "quote_volume": 472209.4666, "trades": 3474, "taker_buy_base": 26006.98, "taker_buy_quote": 183758.2661 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 7.04, "high": 7.24, "low": 7.02, "close": 7.18, "volume": 154955.18, "close_time": 1757519999999, "quote_volume": 1109945.3113, "trades": 6764, "taker_buy_base": 86416.03, "taker_buy_quote": 619163.0296 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 7.17, "high": 7.2, "low": 7.0, "close": 7.05, "volume": 100279.32, "close_time": 1757534399999, "quote_volume": 713468.8937, "trades": 3399, "taker_buy_base": 48511.42, "taker_buy_quote": 345694.6202 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 7.05, "high": 7.16, "low": 7.04, "close": 7.14, "volume": 51128.46, "close_time": 1757548799999, "quote_volume": 363770.422, "trades": 1908, "taker_buy_base": 29090.19, "taker_buy_quote": 207021.6392 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.14, "high": 7.23, "low": 7.13, "close": 7.23, "volume": 68849.29, "close_time": 1757563199999, "quote_volume": 492871.6484, "trades": 2484, "taker_buy_base": 34520.33, "taker_buy_quote": 247273.291 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 7.22, "high": 7.23, "low": 7.11, "close": 7.2, "volume": 76013.35, "close_time": 1757577599999, "quote_volume": 546368.5258, "trades": 2519, "taker_buy_base": 37380.52, "taker_buy_quote": 268727.018 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 7.2, "high": 7.25, "low": 7.13, "close": 7.14, "volume": 99905.83, "close_time": 1757591999999, "quote_volume": 719655.6639, "trades": 3326, "taker_buy_base": 50904.15, "taker_buy_quote": 367286.9426 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 7.15, "high": 7.26, "low": 7.05, "close": 7.12, "volume": 189235.11, "close_time": 1757606399999, "quote_volume": 1349966.3123, "trades": 7113, "taker_buy_base": 92808.99, "taker_buy_quote": 662477.292 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 7.12, "high": 7.22, "low": 7.12, "close": 7.19, "volume": 54543.65, "close_time": 1757620799999, "quote_volume": 390773.582, "trades": 2417, "taker_buy_base": 26505.73, "taker_buy_quote": 189940.9305 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 7.19, "high": 7.29, "low": 7.17, "close": 7.27, "volume": 67005.32, "close_time": 1757635199999, "quote_volume": 484301.6077, "trades": 3016, "taker_buy_base": 30704.84, "taker_buy_quote": 222014.7144 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.27, "high": 7.4, "low": 7.26, "close": 7.29, "volume": 118447.8, "close_time": 1757649599999, "quote_volume": 867366.4729, "trades": 3397, "taker_buy_base": 47510.05, "taker_buy_quote": 348374.7633 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 7.29, "high": 7.37, "low": 7.25, "close": 7.34, "volume": 58531.01, "close_time": 1757663999999, "quote_volume": 428799.7488, "trades": 2225, "taker_buy_base": 31137.98, "taker_buy_quote": 228178.3624 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 7.34, "high": 7.34, "low": 7.16, "close": 7.18, "volume": 73548.94, "close_time": 1757678399999, "quote_volume": 532754.8389, "trades": 2427, "taker_buy_base": 32659.0, "taker_buy_quote": 236785.6819 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 7.16, "high": 7.29, "low": 7.11, "close": 7.23, "volume": 125401.42, "close_time": 1757692799999, "quote_volume": 902486.3429, "trades": 5249, "taker_buy_base": 55615.38, "taker_buy_quote": 400826.0291 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 7.23, "high": 7.48, "low": 7.21, "close": 7.48, "volume": 85933.65, "close_time": 1757707199999, "quote_volume": 634245.6257, "trades": 3940, "taker_buy_base": 43119.86, "taker_buy_quote": 317919.7575 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 7.47, "high": 7.58, "low": 7.42, "close": 7.52, "volume": 79734.99, "close_time": 1757721599999, "quote_volume": 597706.4726, "trades": 3033, "taker_buy_base": 40871.43, "taker_buy_quote": 306321.319 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.52, "high": 7.63, "low": 7.5, "close": 7.63, "volume": 86274.97, "close_time": 1757735999999, "quote_volume": 654032.4059, "trades": 3319, "taker_buy_base": 38549.13, "taker_buy_quote": 292210.4756 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 7.62, "high": 7.64, "low": 7.53, "close": 7.55, "volume": 66165.46, "close_time": 1757750399999, "quote_volume": 500965.1821, "trades": 2057, "taker_buy_base": 19466.47, "taker_buy_quote": 147562.2027 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 7.54, "high": 7.81, "low": 7.53, "close": 7.77, "volume": 118610.8, "close_time": 1757764799999, "quote_volume": 914582.0319, "trades": 4034, "taker_buy_base": 57542.16, "taker_buy_quote": 444151.5622 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 7.76, "high": 7.79, "low": 7.51, "close": 7.59, "volume": 117413.39, "close_time": 1757779199999, "quote_volume": 896280.0454, "trades": 4974, "taker_buy_base": 49892.83, "taker_buy_quote": 381214.5835 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 7.59, "high": 7.63, "low": 7.41, "close": 7.49, "volume": 76537.59, "close_time": 1757793599999, "quote_volume": 574639.126, "trades": 3766, "taker_buy_base": 32880.91, "taker_buy_quote": 247197.2585 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 7.5, "high": 7.63, "low": 7.5, "close": 7.6, "volume": 55749.49, "close_time": 1757807999999, "quote_volume": 422874.8902, "trades": 1920, "taker_buy_base": 31890.32, "taker_buy_quote": 242034.1966 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.61, "high": 7.63, "low": 7.45, "close": 7.48, "volume": 78634.82, "close_time": 1757822399999, "quote_volume": 592370.0333, "trades": 2694, "taker_buy_base": 32252.75, "taker_buy_quote": 243020.1296 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 7.48, "high": 7.59, "low": 7.4, "close": 7.51, "volume": 35527.78, "close_time": 1757836799999, "quote_volume": 266862.4842, "trades": 1814, "taker_buy_base": 19650.1, "taker_buy_quote": 147774.8125 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 7.5, "high": 7.54, "low": 7.34, "close": 7.34, "volume": 62515.11, "close_time": 1757851199999, "quote_volume": 466404.4427, "trades": 2717, "taker_buy_base": 26884.77, "taker_buy_quote": 200988.9577 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 7.35, "high": 7.38, "low": 7.12, "close": 7.2, "volume": 146974.36, "close_time": 1757865599999, "quote_volume": 1063507.9606, "trades": 6197, "taker_buy_base": 52744.81, "taker_buy_quote": 381570.0951 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 7.19, "high": 7.38, "low": 7.18, "close": 7.3, "volume": 73901.92, "close_time": 1757879999999, "quote_volume": 540332.2271, "trades": 2229, "taker_buy_base": 42172.07, "taker_buy_quote": 308615.4518 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 7.29, "high": 7.37, "low": 7.22, "close": 7.25, "volume": 68978.21, "close_time": 1757894399999, "quote_volume": 502873.5593, "trades": 2133, "taker_buy_base": 27858.43, "taker_buy_quote": 203773.2998 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.24, "high": 7.31, "low": 7.15, "close": 7.29, "volume": 68904.23, "close_time": 1757908799999, "quote_volume": 498854.9989, "trades": 2580, "taker_buy_base": 28462.54, "taker_buy_quote": 206826.9146 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 7.29, "high": 7.44, "low": 7.08, "close": 7.11, "volume": 148925.47, "close_time": 1757923199999, "quote_volume": 1083736.3961, "trades": 5585, "taker_buy_base": 74116.77, "taker_buy_quote": 540533.1721 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 7.11, "high": 7.11, "low": 6.89, "close": 6.98, "volume": 206024.3, "close_time": 1757937599999, "quote_volume": 1438502.4127, "trades": 8529, "taker_buy_base": 93212.54, "taker_buy_quote": 650791.0514 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 6.98, "high": 7.01, "low": 6.83, "close": 6.89, "volume": 94754.05, "close_time": 1757951999999, "quote_volume": 657073.8265, "trades": 5462, "taker_buy_base": 48088.65, "taker_buy_quote": 333581.9749 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 6.88, "high": 6.97, "low": 6.79, "close": 6.94, "volume": 81307.3, "close_time": 1757966399999, "quote_volume": 558872.7488, "trades": 4688, "taker_buy_base": 49278.28, "taker_buy_quote": 339200.9715 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 6.94, "high": 7.03, "low": 6.93, "close": 7.02, "volume": 42348.62, "close_time": 1757980799999, "quote_volume": 296047.065, "trades": 2022, "taker_buy_base": 19583.5, "taker_buy_quote": 137023.3711 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.01, "high": 7.08, "low": 6.91, "close": 6.91, "volume": 72389.57, "close_time": 1757995199999, "quote_volume": 506647.8959, "trades": 3911, "taker_buy_base": 33660.45, "taker_buy_quote": 235625.6558 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 6.92, "high": 7.04, "low": 6.83, "close": 7.0, "volume": 103914.98, "close_time": 1758009599999, "quote_volume": 721033.1164, "trades": 4868, "taker_buy_base": 47919.81, "taker_buy_quote": 332869.1606 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 7.0, "high": 7.11, "low": 6.96, "close": 6.99, "volume": 149658.4, "close_time": 1758023999999, "quote_volume": 1052207.5854, "trades": 6353, "taker_buy_base": 80941.5, "taker_buy_quote": 569342.0383 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 6.99, "high": 7.07, "low": 6.87, "close": 7.03, "volume": 165546.21, "close_time": 1758038399999, "quote_volume": 1153632.5536, "trades": 8526, "taker_buy_base": 90301.56, "taker_buy_quote": 629769.7041 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 7.04, "high": 7.1, "low": 6.95, "close": 7.05, "volume": 165202.31, "close_time": 1758052799999, "quote_volume": 1162509.9628, "trades": 6328, "taker_buy_base": 91087.95, "taker_buy_quote": 640925.0918 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 7.05, "high": 7.08, "low": 6.97, "close": 6.99, "volume": 131267.9, "close_time": 1758067199999, "quote_volume": 924474.099, "trades": 3926, "taker_buy_base": 72348.11, "taker_buy_quote": 509835.4612 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 6.99, "high": 7.03, "low": 6.9, "close": 6.9, "volume": 145110.64, "close_time": 1758081599999, "quote_volume": 1011007.7902, "trades": 4686, "taker_buy_base": 88061.38, "taker_buy_quote": 613845.4367 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 6.9, "high": 6.97, "low": 6.84, "close": 6.94, "volume": 121004.17, "close_time": 1758095999999, "quote_volume": 834975.6081, "trades": 3869, "taker_buy_base": 72437.99, "taker_buy_quote": 499798.0045 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 6.94, "high": 6.94, "low": 6.8, "close": 6.85, "volume": 60839.67, "close_time": 1758110399999, "quote_volume": 417169.1175, "trades": 2877, "taker_buy_base": 27763.94, "taker_buy_quote": 190393.8872 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 6.86, "high": 6.9, "low": 6.82, "close": 6.85, "volume": 71322.52, "close_time": 1758124799999, "quote_volume": 488852.8177, "trades": 5082, "taker_buy_base": 34557.73, "taker_buy_quote": 237041.4802 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 6.84, "high": 7.09, "low": 6.74, "close": 7.07, "volume": 356800.43, "close_time": 1758139199999, "quote_volume": 2459909.5224, "trades": 13797, "taker_buy_base": 183185.18, "taker_buy_quote": 1264957.2457 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 7.08, "high": 7.27, "low": 6.96, "close": 7.19, "volume": 191050.25, "close_time": 1758153599999, "quote_volume": 1370014.0505, "trades": 9166, "taker_buy_base": 101648.88, "taker_buy_quote": 729809.8691 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.19, "high": 7.22, "low": 7.08, "close": 7.15, "volume": 151175.8, "close_time": 1758167999999, "quote_volume": 1080259.1864, "trades": 6853, "taker_buy_base": 60354.3, "taker_buy_quote": 431298.3457 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 7.15, "high": 7.19, "low": 7.03, "close": 7.1, "volume": 140243.35, "close_time": 1758182399999, "quote_volume": 994661.7047, "trades": 4794, "taker_buy_base": 67277.53, "taker_buy_quote": 476383.1706 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 7.1, "high": 7.18, "low": 7.09, "close": 7.14, "volume": 117766.02, "close_time": 1758196799999, "quote_volume": 841290.2749, "trades": 4324, "taker_buy_base": 57400.84, "taker_buy_quote": 410467.9198 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 7.14, "high": 7.35, "low": 7.13, "close": 7.3, "volume": 200564.02, "close_time": 1758211199999, "quote_volume": 1455378.8428, "trades": 9268, "taker_buy_base": 116794.11, "taker_buy_quote": 847342.437 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 7.31, "high": 7.34, "low": 7.22, "close": 7.27, "volume": 129711.96, "close_time": 1758225599999, "quote_volume": 947750.3641, "trades": 8506, "taker_buy_base": 58183.49, "taker_buy_quote": 425410.7938 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 7.27, "high": 7.31, "low": 7.12, "close": 7.2, "volume": 150882.37, "close_time": 1758239999999, "quote_volume": 1089980.4362, "trades": 5193, "taker_buy_base": 52595.16, "taker_buy_quote": 380157.3807 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.21, "high": 7.34, "low": 7.08, "close": 7.09, "volume": 140486.82, "close_time": 1758254399999, "quote_volume": 1016888.5454, "trades": 5590, "taker_buy_base": 62830.16, "taker_buy_quote": 455699.666 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 7.08, "high": 7.1, "low": 6.96, "close": 7.01, "volume": 136052.06, "close_time": 1758268799999, "quote_volume": 955518.6505, "trades": 5509, "taker_buy_base": 52797.86, "taker_buy_quote": 370881.2796 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 7.01, "high": 7.06, "low": 6.87, "close": 6.9, "volume": 110550.61, "close_time": 1758283199999, "quote_volume": 768597.8769, "trades": 4569, "taker_buy_base": 38624.12, "taker_buy_quote": 268991.8535 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 6.91, "high": 7.02, "low": 6.83, "close": 6.89, "volume": 112769.85, "close_time": 1758297599999, "quote_volume": 780636.12, "trades": 5323, "taker_buy_base": 64459.74, "taker_buy_quote": 446357.0855 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 6.89, "high": 6.92, "low": 6.75, "close": 6.8, "volume": 132305.31, "close_time": 1758311999999, "quote_volume": 903630.1981, "trades": 7071, "taker_buy_base": 57938.08, "taker_buy_quote": 395192.9375 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 6.79, "high": 6.85, "low": 6.67, "close": 6.74, "volume": 87353.83, "close_time": 1758326399999, "quote_volume": 590643.7943, "trades": 5118, "taker_buy_base": 35940.86, "taker_buy_quote": 243252.6116 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 6.73, "high": 6.78, "low": 6.66, "close": 6.75, "volume": 160700.68, "close_time": 1758340799999, "quote_volume": 1079542.689, "trades": 5201, "taker_buy_base": 72383.62, "taker_buy_quote": 486418.2788 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 6.75, "high": 6.83, "low": 6.73, "close": 6.82, "volume": 80039.89, "close_time": 1758355199999, "quote_volume": 543252.6294, "trades": 3007, "taker_buy_base": 47050.88, "taker_buy_quote": 319324.2045 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 6.82, "high": 6.83, "low": 6.7, "close": 6.75, "volume": 112060.17, "close_time": 1758369599999, "quote_volume": 757553.9825, "trades": 4044, "taker_buy_base": 60810.39, "taker_buy_quote": 411279.2121 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 6.75, "high": 6.91, "low": 6.73, "close": 6.86, "volume": 101261.26, "close_time": 1758383999999, "quote_volume": 690158.6255, "trades": 3895, "taker_buy_base": 55432.76, "taker_buy_quote": 378211.9821 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 6.86, "high": 6.9, "low": 6.72, "close": 6.75, "volume": 181891.06, "close_time": 1758398399999, "quote_volume": 1236895.0983, "trades": 4047, "taker_buy_base": 87628.83, "taker_buy_quote": 596216.999 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 6.75, "high": 6.79, "low": 6.72, "close": 6.73, "volume": 65487.54, "close_time": 1758412799999, "quote_volume": 442678.8783, "trades": 2473, "taker_buy_base": 31288.95, "taker_buy_quote": 211647.2922 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 6.73, "high": 6.83, "low": 6.72, "close": 6.8, "volume": 115937.05, "close_time": 1758427199999, "quote_volume": 784419.0306, "trades": 2728, "taker_buy_base": 49425.27, "taker_buy_quote": 334564.3822 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 6.8, "high": 6.9, "low": 6.78, "close": 6.79, "volume": 125470.78, "close_time": 1758441599999, "quote_volume": 855800.5487, "trades": 4458, "taker_buy_base": 56953.92, "taker_buy_quote": 388184.6903 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 6.79, "high": 6.8, "low": 6.61, "close": 6.7, "volume": 142736.78, "close_time": 1758455999999, "quote_volume": 955763.3522, "trades": 5341, "taker_buy_base": 70808.33, "taker_buy_quote": 473729.5378 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 6.7, "high": 6.8, "low": 6.69, "close": 6.71, "volume": 129737.75, "close_time": 1758470399999, "quote_volume": 874344.7808, "trades": 4504, "taker_buy_base": 62466.74, "taker_buy_quote": 421296.1881 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 6.71, "high": 6.73, "low": 6.63, "close": 6.7, "volume": 48483.64, "close_time": 1758484799999, "quote_volume": 323983.1142, "trades": 3221, "taker_buy_base": 22078.97, "taker_buy_quote": 147625.9677 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 6.7, "high": 6.71, "low": 6.63, "close": 6.66, "volume": 54757.61, "close_time": 1758499199999, "quote_volume": 365231.049, "trades": 3454, "taker_buy_base": 27638.28, "taker_buy_quote": 184469.8628 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 6.66, "high": 6.69, "low": 6.33, "close": 6.4, "volume": 288467.04, "close_time": 1758513599999, "quote_volume": 1865269.5163, "trades": 17560, "taker_buy_base": 108316.89, "taker_buy_quote": 700201.5922 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 6.4, "high": 6.44, "low": 5.78, "close": 6.04, "volume": 417078.44, "close_time": 1758527999999, "quote_volume": 2526633.3578, "trades": 16734, "taker_buy_base": 193015.7, "taker_buy_quote": 1170709.6386 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 6.04, "high": 6.08, "low": 5.95, "close": 6.02, "volume": 229306.9, "close_time": 1758542399999, "quote_volume": 1381820.6876, "trades": 7313, "taker_buy_base": 105675.51, "taker_buy_quote": 637207.7475 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 6.01, "high": 6.08, "low": 5.91, "close": 5.94, "volume": 281310.6, "close_time": 1758556799999, "quote_volume": 1687484.312, "trades": 6276, "taker_buy_base": 131170.46, "taker_buy_quote": 787283.4726 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 5.93, "high": 6.01, "low": 5.88, "close": 5.9, "volume": 138967.86, "close_time": 1758571199999, "quote_volume": 827205.4887, "trades": 4712, "taker_buy_base": 67640.97, "taker_buy_quote": 402790.7442 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 5.9, "high": 6.06, "low": 5.9, "close": 6.06, "volume": 67999.25, "close_time": 1758585599999, "quote_volume": 408096.4686, "trades": 2671, "taker_buy_base": 38868.23, "taker_buy_quote": 233426.3209 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.06, "high": 6.09, "low": 5.87, "close": 5.98, "volume": 116092.87, "close_time": 1758599999999, "quote_volume": 694017.4539, "trades": 4104, "taker_buy_base": 52152.34, "taker_buy_quote": 311811.6979 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 5.99, "high": 6.05, "low": 5.92, "close": 5.98, "volume": 75151.96, "close_time": 1758614399999, "quote_volume": 450125.949, "trades": 3634, "taker_buy_base": 37021.66, "taker_buy_quote": 221663.2284 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 5.98, "high": 6.05, "low": 5.95, "close": 5.99, "volume": 67595.59, "close_time": 1758628799999, "quote_volume": 405258.7839, "trades": 2866, "taker_buy_base": 34510.5, "taker_buy_quote": 206915.0098 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 5.99, "high": 6.03, "low": 5.9, "close": 5.97, "volume": 159842.66, "close_time": 1758643199999, "quote_volume": 954164.0713, "trades": 5459, "taker_buy_base": 94974.96, "taker_buy_quote": 567223.8052 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 5.98, "high": 6.05, "low": 5.87, "close": 5.89, "volume": 174525.77, "close_time": 1758657599999, "quote_volume": 1038560.162, "trades": 5508, "taker_buy_base": 96632.11, "taker_buy_quote": 575718.2324 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 5.89, "high": 5.96, "low": 5.84, "close": 5.87, "volume": 54446.37, "close_time": 1758671999999, "quote_volume": 321221.0708, "trades": 2544, "taker_buy_base": 21866.92, "taker_buy_quote": 129120.2918 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.87, "high": 5.98, "low": 5.81, "close": 5.83, "volume": 97522.61, "close_time": 1758686399999, "quote_volume": 574738.3927, "trades": 4297, "taker_buy_base": 46335.51, "taker_buy_quote": 273674.7484 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 5.83, "high": 6.01, "low": 5.73, "close": 5.98, "volume": 91197.7, "close_time": 1758700799999, "quote_volume": 534510.4974, "trades": 3937, "taker_buy_base": 35592.84, "taker_buy_quote": 208807.0798 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 5.99, "high": 6.05, "low": 5.97, "close": 6.03, "volume": 105304.76, "close_time": 1758715199999, "quote_volume": 634139.7822, "trades": 4003, "taker_buy_base": 65161.4, "taker_buy_quote": 392445.787 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 6.03, "high": 6.07, "low": 5.96, "close": 5.96, "volume": 84899.31, "close_time": 1758729599999, "quote_volume": 510215.4928, "trades": 4143, "taker_buy_base": 42014.75, "taker_buy_quote": 252668.93 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 5.97, "high": 6.01, "low": 5.93, "close": 5.97, "volume": 49983.62, "close_time": 1758743999999, "quote_volume": 298450.988, "trades": 1850, "taker_buy_base": 26408.85, "taker_buy_quote": 157743.9755 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 5.96, "high": 5.97, "low": 5.89, "close": 5.92, "volume": 56962.88, "close_time": 1758758399999, "quote_volume": 338298.8442, "trades": 2001, "taker_buy_base": 28420.05, "taker_buy_quote": 168802.9188 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.92, "high": 5.93, "low": 5.75, "close": 5.81, "volume": 179849.02, "close_time": 1758772799999, "quote_volume": 1050969.7607, "trades": 6815, "taker_buy_base": 65146.9, "taker_buy_quote": 380729.1015 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 5.82, "high": 5.84, "low": 5.7, "close": 5.76, "volume": 104696.56, "close_time": 1758787199999, "quote_volume": 603644.1926, "trades": 5146, "taker_buy_base": 50031.56, "taker_buy_quote": 288759.454 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 5.75, "high": 5.81, "low": 5.62, "close": 5.65, "volume": 160265.1, "close_time": 1758801599999, "quote_volume": 917627.5983, "trades": 5235, "taker_buy_base": 57378.4, "taker_buy_quote": 329323.5752 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 5.65, "high": 5.77, "low": 5.52, "close": 5.7, "volume": 221706.06, "close_time": 1758815999999, "quote_volume": 1253017.4301, "trades": 10686, "taker_buy_base": 119166.09, "taker_buy_quote": 673574.77 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 5.7, "high": 5.71, "low": 5.41, "close": 5.58, "volume": 308471.77, "close_time": 1758830399999, "quote_volume": 1706136.2642, "trades": 10508, "taker_buy_base": 115221.2, "taker_buy_quote": 638503.2194 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 5.59, "high": 5.61, "low": 5.48, "close": 5.53, "volume": 79185.07, "close_time": 1758844799999, "quote_volume": 439769.8217, "trades": 3593, "taker_buy_base": 35092.14, "taker_buy_quote": 194842.8225 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 5.54, "high": 5.67, "low": 5.52, "close": 5.66, "volume": 139464.04, "close_time": 1758859199999, "quote_volume": 783143.5194, "trades": 6473, "taker_buy_base": 77852.46, "taker_buy_quote": 437726.2201 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 5.66, "high": 5.67, "low": 5.57, "close": 5.61, "volume": 149912.9, "close_time": 1758873599999, "quote_volume": 841108.4, "trades": 4338, "taker_buy_base": 55828.16, "taker_buy_quote": 314068.3726 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 5.61, "high": 5.64, "low": 5.52, "close": 5.57, "volume": 111875.74, "close_time": 1758887999999, "quote_volume": 622998.5212, "trades": 4821, "taker_buy_base": 45919.62, "taker_buy_quote": 255723.1167 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 5.56, "high": 5.71, "low": 5.49, "close": 5.69, "volume": 232374.07, "close_time": 1758902399999, "quote_volume": 1309494.5886, "trades": 7622, "taker_buy_base": 109280.55, "taker_buy_quote": 616188.8236 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 5.68, "high": 5.85, "low": 5.68, "close": 5.78, "volume": 218291.42, "close_time": 1758916799999, "quote_volume": 1260532.1045, "trades": 5330, "taker_buy_base": 124556.92, "taker_buy_quote": 719293.9502 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 5.78, "high": 5.83, "low": 5.76, "close": 5.78, "volume": 85893.02, "close_time": 1758931199999, "quote_volume": 497354.9466, "trades": 2397, "taker_buy_base": 43713.16, "taker_buy_quote": 253325.6007 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 5.79, "high": 5.8, "low": 5.71, "close": 5.71, "volume": 67815.56, "close_time": 1758945599999, "quote_volume": 389474.9511, "trades": 2021, "taker_buy_base": 36921.67, "taker_buy_quote": 212092.6075 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 5.72, "high": 5.74, "low": 5.67, "close": 5.68, "volume": 86916.53, "close_time": 1758959999999, "quote_volume": 496255.6803, "trades": 1992, "taker_buy_base": 32791.73, "taker_buy_quote": 187340.299 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 5.68, "high": 5.71, "low": 5.63, "close": 5.71, "volume": 105496.45, "close_time": 1758974399999, "quote_volume": 598670.5738, "trades": 2318, "taker_buy_base": 62312.62, "taker_buy_quote": 353351.1055 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 5.71, "high": 5.76, "low": 5.67, "close": 5.74, "volume": 129899.38, "close_time": 1758988799999, "quote_volume": 742200.0818, "trades": 2877, "taker_buy_base": 65085.37, "taker_buy_quote": 372125.1992 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 5.73, "high": 5.75, "low": 5.63, "close": 5.68, "volume": 83424.95, "close_time": 1759003199999, "quote_volume": 472971.9177, "trades": 2047, "taker_buy_base": 46877.17, "taker_buy_quote": 265594.4972 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 5.69, "high": 5.74, "low": 5.65, "close": 5.69, "volume": 108340.0, "close_time": 1759017599999, "quote_volume": 617066.1255, "trades": 1794, "taker_buy_base": 75099.38, "taker_buy_quote": 427948.5657 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 5.68, "high": 5.69, "low": 5.6, "close": 5.63, "volume": 137623.87, "close_time": 1759031999999, "quote_volume": 777715.3782, "trades": 2620, "taker_buy_base": 61842.97, "taker_buy_quote": 349687.7328 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 5.63, "high": 5.64, "low": 5.57, "close": 5.6, "volume": 58246.14, "close_time": 1759046399999, "quote_volume": 326753.3111, "trades": 1279, "taker_buy_base": 31120.16, "taker_buy_quote": 174617.5698 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 5.6, "high": 5.61, "low": 5.53, "close": 5.57, "volume": 72803.67, "close_time": 1759060799999, "quote_volume": 405739.8119, "trades": 2045, "taker_buy_base": 36184.36, "taker_buy_quote": 201718.7315 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 5.57, "high": 5.66, "low": 5.53, "close": 5.63, "volume": 89787.52, "close_time": 1759075199999, "quote_volume": 503628.7584, "trades": 2317, "taker_buy_base": 46543.73, "taker_buy_quote": 261201.3976 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 5.64, "high": 5.69, "low": 5.63, "close": 5.67, "volume": 54570.98, "close_time": 1759089599999, "quote_volume": 309030.3739, "trades": 1737, "taker_buy_base": 26322.13, "taker_buy_quote": 149110.1881 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 5.68, "high": 5.77, "low": 5.66, "close": 5.74, "volume": 79132.52, "close_time": 1759103999999, "quote_volume": 452537.9584, "trades": 2588, "taker_buy_base": 38280.49, "taker_buy_quote": 219138.4449 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 5.74, "high": 5.75, "low": 5.64, "close": 5.66, "volume": 67243.54, "close_time": 1759118399999, "quote_volume": 381980.8186, "trades": 1774, "taker_buy_base": 33106.6, "taker_buy_quote": 187991.5531 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 5.65, "high": 5.66, "low": 5.58, "close": 5.65, "volume": 93439.23, "close_time": 1759132799999, "quote_volume": 524703.1631, "trades": 2873, "taker_buy_base": 41006.99, "taker_buy_quote": 230568.4169 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 5.65, "high": 5.69, "low": 5.55, "close": 5.58, "volume": 193545.03, "close_time": 1759147199999, "quote_volume": 1084450.8255, "trades": 3826, "taker_buy_base": 81950.59, "taker_buy_quote": 459599.6874 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 5.58, "high": 5.72, "low": 5.47, "close": 5.64, "volume": 332543.37, "close_time": 1759161599999, "quote_volume": 1866250.4547, "trades": 8322, "taker_buy_base": 187145.36, "taker_buy_quote": 1052145.9802 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 5.64, "high": 5.68, "low": 5.55, "close": 5.63, "volume": 119991.38, "close_time": 1759175999999, "quote_volume": 672902.6098, "trades": 4843, "taker_buy_base": 49134.17, "taker_buy_quote": 275648.2245 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 5.62, "high": 5.69, "low": 5.59, "close": 5.6, "volume": 111182.56, "close_time": 1759190399999, "quote_volume": 627544.5801, "trades": 4548, "taker_buy_base": 52238.61, "taker_buy_quote": 295133.0784 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 5.61, "high": 5.62, "low": 5.49, "close": 5.52, "volume": 152467.62, "close_time": 1759204799999, "quote_volume": 845719.9423, "trades": 4877, "taker_buy_base": 61621.5, "taker_buy_quote": 342080.7328 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 5.52, "high": 5.6, "low": 5.51, "close": 5.53, "volume": 109052.35, "close_time": 1759219199999, "quote_volume": 606302.028, "trades": 3889, "taker_buy_base": 51030.08, "taker_buy_quote": 284017.1571 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 5.53, "high": 5.54, "low": 5.44, "close": 5.51, "volume": 129960.32, "close_time": 1759233599999, "quote_volume": 714419.5557, "trades": 4155, "taker_buy_base": 54782.24, "taker_buy_quote": 301375.0065 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 5.5, "high": 5.51, "low": 5.36, "close": 5.41, "volume": 123652.54, "close_time": 1759247999999, "quote_volume": 672303.1091, "trades": 4984, "taker_buy_base": 49049.16, "taker_buy_quote": 266910.1581 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 5.41, "high": 5.47, "low": 5.33, "close": 5.45, "volume": 180723.0, "close_time": 1759262399999, "quote_volume": 974403.2204, "trades": 7039, "taker_buy_base": 72221.04, "taker_buy_quote": 389668.3581 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 5.45, "high": 5.53, "low": 5.4, "close": 5.45, "volume": 122463.41, "close_time": 1759276799999, "quote_volume": 669532.6328, "trades": 5494, "taker_buy_base": 57204.7, "taker_buy_quote": 312695.4508 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 5.45, "high": 5.47, "low": 5.36, "close": 5.37, "volume": 102718.25, "close_time": 1759291199999, "quote_volume": 556023.2398, "trades": 4398, "taker_buy_base": 42039.82, "taker_buy_quote": 227621.9061 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 5.37, "high": 5.86, "low": 5.36, "close": 5.67, "volume": 975448.39, "close_time": 1759305599999, "quote_volume": 5511651.6369, "trades": 28158, "taker_buy_base": 605436.67, "taker_buy_quote": 3414209.0963 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 5.67, "high": 5.97, "low": 5.67, "close": 5.93, "volume": 622848.65, "close_time": 1759319999999, "quote_volume": 3660052.9612, "trades": 16137, "taker_buy_base": 315008.28, "taker_buy_quote": 1850509.1405 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 5.93, "high": 5.93, "low": 5.82, "close": 5.87, "volume": 366364.12, "close_time": 1759334399999, "quote_volume": 2149683.6523, "trades": 8983, "taker_buy_base": 149907.9, "taker_buy_quote": 880849.7461 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 5.87, "high": 5.98, "low": 5.84, "close": 5.94, "volume": 264992.62, "close_time": 1759348799999, "quote_volume": 1565313.5237, "trades": 7978, "taker_buy_base": 152774.23, "taker_buy_quote": 902558.4557 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 5.94, "high": 5.96, "low": 5.85, "close": 5.93, "volume": 226606.83, "close_time": 1759363199999, "quote_volume": 1338134.6881, "trades": 6059, "taker_buy_base": 91453.72, "taker_buy_quote": 540838.6511 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 5.93, "high": 6.21, "low": 5.89, "close": 6.13, "volume": 483804.62, "close_time": 1759377599999, "quote_volume": 2920532.8514, "trades": 13629, "taker_buy_base": 274338.76, "taker_buy_quote": 1654100.588 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 6.13, "high": 6.19, "low": 6.06, "close": 6.06, "volume": 283064.37, "close_time": 1759391999999, "quote_volume": 1735081.4737, "trades": 7781, "taker_buy_base": 119382.19, "taker_buy_quote": 732085.8954 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 6.06, "high": 6.09, "low": 6.03, "close": 6.04, "volume": 148634.75, "close_time": 1759406399999, "quote_volume": 899793.9775, "trades": 5280, "taker_buy_base": 62148.76, "taker_buy_quote": 376500.2393 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 6.04, "high": 6.09, "low": 5.87, "close": 5.99, "volume": 447766.53, "close_time": 1759420799999, "quote_volume": 2674356.4931, "trades": 11099, "taker_buy_base": 178707.49, "taker_buy_quote": 1068458.1575 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 5.99, "high": 6.19, "low": 5.98, "close": 6.13, "volume": 415439.59, "close_time": 1759435199999, "quote_volume": 2528393.9722, "trades": 9078, "taker_buy_base": 223599.77, "taker_buy_quote": 1360451.0017 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 6.13, "high": 6.16, "low": 6.07, "close": 6.1, "volume": 161273.4, "close_time": 1759449599999, "quote_volume": 984503.8133, "trades": 5400, "taker_buy_base": 73189.0, "taker_buy_quote": 446854.7283 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 6.1, "high": 6.1, "low": 5.93, "close": 5.97, "volume": 324363.33, "close_time": 1759463999999, "quote_volume": 1945165.8469, "trades": 8106, "taker_buy_base": 140983.23, "taker_buy_quote": 845756.4738 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 5.97, "high": 6.04, "low": 5.84, "close": 5.88, "volume": 268403.07, "close_time": 1759478399999, "quote_volume": 1590452.6587, "trades": 7327, "taker_buy_base": 91663.18, "taker_buy_quote": 543486.6215 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 5.89, "high": 5.95, "low": 5.84, "close": 5.89, "volume": 218193.69, "close_time": 1759492799999, "quote_volume": 1285325.2039, "trades": 5112, "taker_buy_base": 101889.82, "taker_buy_quote": 600805.9646 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 5.89, "high": 6.14, "low": 5.86, "close": 6.12, "volume": 334049.62, "close_time": 1759507199999, "quote_volume": 1992719.2256, "trades": 7529, "taker_buy_base": 176829.11, "taker_buy_quote": 1057618.1251 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 6.12, "high": 6.47, "low": 5.98, "close": 6.16, "volume": 1006208.23, "close_time": 1759521599999, "quote_volume": 6228886.2538, "trades": 27952, "taker_buy_base": 504436.21, "taker_buy_quote": 3123405.1994 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 6.16, "high": 6.19, "low": 6.1, "close": 6.11, "volume": 121098.03, "close_time": 1759535999999, "quote_volume": 744437.0826, "trades": 5697, "taker_buy_base": 52699.08, "taker_buy_quote": 324216.2421 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 6.1, "high": 6.12, "low": 5.9, "close": 5.94, "volume": 242023.69, "close_time": 1759550399999, "quote_volume": 1452530.9602, "trades": 7386, "taker_buy_base": 100153.88, "taker_buy_quote": 600430.7024 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 5.93, "high": 6.01, "low": 5.89, "close": 5.93, "volume": 147615.75, "close_time": 1759564799999, "quote_volume": 878122.1786, "trades": 4842, "taker_buy_base": 65367.23, "taker_buy_quote": 388807.3649 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 5.93, "high": 5.94, "low": 5.78, "close": 5.83, "volume": 201181.31, "close_time": 1759579199999, "quote_volume": 1177273.5872, "trades": 6821, "taker_buy_base": 76089.48, "taker_buy_quote": 446129.3505 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 5.82, "high": 5.89, "low": 5.71, "close": 5.74, "volume": 165871.43, "close_time": 1759593599999, "quote_volume": 963780.4746, "trades": 6828, "taker_buy_base": 68004.45, "taker_buy_quote": 395632.0415 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 5.74, "high": 5.8, "low": 5.7, "close": 5.77, "volume": 146922.51, "close_time": 1759607999999, "quote_volume": 846472.4037, "trades": 5461, "taker_buy_base": 68337.69, "taker_buy_quote": 394018.7393 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 5.77, "high": 5.86, "low": 5.77, "close": 5.86, "volume": 86513.82, "close_time": 1759622399999, "quote_volume": 503037.1952, "trades": 2855, "taker_buy_base": 45426.82, "taker_buy_quote": 264350.2039 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.86, "high": 6.1, "low": 5.79, "close": 5.99, "volume": 259719.07, "close_time": 1759636799999, "quote_volume": 1543509.2021, "trades": 8869, "taker_buy_base": 142866.54, "taker_buy_quote": 850386.5059 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 6.0, "high": 6.25, "low": 5.99, "close": 6.23, "volume": 351907.64, "close_time": 1759651199999, "quote_volume": 2162299.4826, "trades": 12353, "taker_buy_base": 192354.32, "taker_buy_quote": 1182851.8857 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 6.24, "high": 6.28, "low": 6.04, "close": 6.12, "volume": 283741.62, "close_time": 1759665599999, "quote_volume": 1739825.0113, "trades": 10348, "taker_buy_base": 138382.24, "taker_buy_quote": 848536.6183 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 6.11, "high": 6.16, "low": 6.05, "close": 6.1, "volume": 174821.91, "close_time": 1759679999999, "quote_volume": 1067558.3246, "trades": 5946, "taker_buy_base": 81436.28, "taker_buy_quote": 497273.3507 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 6.1, "high": 6.12, "low": 5.93, "close": 5.93, "volume": 167262.99, "close_time": 1759694399999, "quote_volume": 1008836.7032, "trades": 7320, "taker_buy_base": 90352.4, "taker_buy_quote": 545290.5179 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 5.93, "high": 6.04, "low": 5.92, "close": 5.99, "volume": 73763.89, "close_time": 1759708799999, "quote_volume": 442027.2858, "trades": 4618, "taker_buy_base": 47442.21, "taker_buy_quote": 284468.0322 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.99, "high": 6.08, "low": 5.94, "close": 6.03, "volume": 134684.8, "close_time": 1759723199999, "quote_volume": 811734.8472, "trades": 6838, "taker_buy_base": 66965.62, "taker_buy_quote": 403795.6265 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 6.02, "high": 6.07, "low": 5.98, "close": 6.02, "volume": 147550.46, "close_time": 1759737599999, "quote_volume": 889644.8709, "trades": 5771, "taker_buy_base": 56403.38, "taker_buy_quote": 340139.4653 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 6.02, "high": 6.1, "low": 6.01, "close": 6.06, "volume": 101469.9, "close_time": 1759751999999, "quote_volume": 613678.0141, "trades": 4656, "taker_buy_base": 47189.85, "taker_buy_quote": 285480.9257 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 6.06, "high": 6.18, "low": 6.05, "close": 6.13, "volume": 192251.32, "close_time": 1759766399999, "quote_volume": 1177079.7014, "trades": 8804, "taker_buy_base": 84559.0, "taker_buy_quote": 518118.9427 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 6.14, "high": 6.2, "low": 6.11, "close": 6.16, "volume": 97625.1, "close_time": 1759780799999, "quote_volume": 600810.5333, "trades": 5152, "taker_buy_base": 51597.79, "taker_buy_quote": 317796.1508 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 6.16, "high": 6.18, "low": 6.06, "close": 6.09, "volume": 61095.07, "close_time": 1759795199999, "quote_volume": 373660.732, "trades": 3280, "taker_buy_base": 31286.34, "taker_buy_quote": 191415.5573 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 6.09, "high": 6.12, "low": 6.01, "close": 6.04, "volume": 85274.6, "close_time": 1759809599999, "quote_volume": 516785.5175, "trades": 4149, "taker_buy_base": 38050.24, "taker_buy_quote": 230644.3561 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 6.04, "high": 6.16, "low": 6.0, "close": 6.05, "volume": 122657.64, "close_time": 1759823999999, "quote_volume": 745657.3186, "trades": 5816, "taker_buy_base": 64296.04, "taker_buy_quote": 391347.9195 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 6.05, "high": 6.08, "low": 5.96, "close": 6.08, "volume": 117131.12, "close_time": 1759838399999, "quote_volume": 704981.254, "trades": 5595, "taker_buy_base": 52318.17, "taker_buy_quote": 315256.5018 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 6.07, "high": 6.12, "low": 5.73, "close": 5.77, "volume": 436339.5, "close_time": 1759852799999, "quote_volume": 2569934.1404, "trades": 17250, "taker_buy_base": 184266.15, "taker_buy_quote": 1085384.3332 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 5.77, "high": 5.89, "low": 5.73, "close": 5.82, "volume": 201638.38, "close_time": 1759867199999, "quote_volume": 1172863.7631, "trades": 8273, "taker_buy_base": 112256.09, "taker_buy_quote": 653366.3687 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 5.82, "high": 5.93, "low": 5.77, "close": 5.8, "volume": 86827.96, "close_time": 1759881599999, "quote_volume": 508359.0631, "trades": 3823, "taker_buy_base": 37278.92, "taker_buy_quote": 218667.9007 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.8, "high": 5.89, "low": 5.76, "close": 5.79, "volume": 113606.06, "close_time": 1759895999999, "quote_volume": 663801.2442, "trades": 4072, "taker_buy_base": 60020.27, "taker_buy_quote": 351210.3503 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 5.78, "high": 5.83, "low": 5.75, "close": 5.83, "volume": 79623.17, "close_time": 1759910399999, "quote_volume": 460685.7372, "trades": 3841, "taker_buy_base": 32147.08, "taker_buy_quote": 186146.1259 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 5.82, "high": 5.88, "low": 5.8, "close": 5.81, "volume": 92264.96, "close_time": 1759924799999, "quote_volume": 538544.8836, "trades": 4307, "taker_buy_base": 49314.43, "taker_buy_quote": 288144.0011 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 5.81, "high": 5.92, "low": 5.78, "close": 5.86, "volume": 136839.84, "close_time": 1759939199999, "quote_volume": 801345.953, "trades": 6352, "taker_buy_base": 72596.95, "taker_buy_quote": 425371.1782 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 5.85, "high": 6.07, "low": 5.84, "close": 6.02, "volume": 151712.36, "close_time": 1759953599999, "quote_volume": 908180.4625, "trades": 7008, "taker_buy_base": 84263.95, "taker_buy_quote": 504131.3356 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 6.03, "high": 6.05, "low": 5.97, "close": 5.98, "volume": 77828.33, "close_time": 1759967999999, "quote_volume": 467820.0375, "trades": 3165, "taker_buy_base": 35122.27, "taker_buy_quote": 211228.8278 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.99, "high": 6.02, "low": 5.81, "close": 5.9, "volume": 83086.59, "close_time": 1759982399999, "quote_volume": 491336.2538, "trades": 4140, "taker_buy_base": 43202.95, "taker_buy_quote": 255481.8629 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 5.9, "high": 5.93, "low": 5.79, "close": 5.79, "volume": 129605.21, "close_time": 1759996799999, "quote_volume": 760152.5261, "trades": 4768, "taker_buy_base": 59238.34, "taker_buy_quote": 348186.6327 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 5.8, "high": 5.82, "low": 5.65, "close": 5.73, "volume": 218798.02, "close_time": 1760011199999, "quote_volume": 1253278.3876, "trades": 10459, "taker_buy_base": 119526.51, "taker_buy_quote": 685397.226 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 5.73, "high": 5.82, "low": 5.57, "close": 5.64, "volume": 231802.48, "close_time": 1760025599999, "quote_volume": 1320660.5364, "trades": 10321, "taker_buy_base": 103105.56, "taker_buy_quote": 588483.2232 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 5.64, "high": 5.71, "low": 5.54, "close": 5.69, "volume": 140487.65, "close_time": 1760039999999, "quote_volume": 792563.8745, "trades": 5634, "taker_buy_base": 70161.86, "taker_buy_quote": 396732.3683 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 5.69, "high": 5.75, "low": 5.66, "close": 5.69, "volume": 71399.61, "close_time": 1760054399999, "quote_volume": 406757.0344, "trades": 2666, "taker_buy_base": 37339.95, "taker_buy_quote": 212862.7809 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.7, "high": 5.9, "low": 5.69, "close": 5.82, "volume": 168762.25, "close_time": 1760068799999, "quote_volume": 970714.9466, "trades": 6383, "taker_buy_base": 95622.42, "taker_buy_quote": 550790.2232 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 5.83, "high": 5.92, "low": 5.76, "close": 5.76, "volume": 131060.29, "close_time": 1760083199999, "quote_volume": 762581.9167, "trades": 6239, "taker_buy_base": 64458.18, "taker_buy_quote": 375652.1997 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 5.77, "high": 5.89, "low": 5.76, "close": 5.88, "volume": 121141.99, "close_time": 1760097599999, "quote_volume": 706109.0206, "trades": 4766, "taker_buy_base": 72783.02, "taker_buy_quote": 424350.5956 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 5.88, "high": 5.95, "low": 5.46, "close": 5.54, "volume": 542009.18, "close_time": 1760111999999, "quote_volume": 3089757.5474, "trades": 21816, "taker_buy_base": 277528.76, "taker_buy_quote": 1583010.0155 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 5.53, "high": 5.59, "low": 5.17, "close": 5.22, "volume": 656119.71, "close_time": 1760126399999, "quote_volume": 3531822.5802, "trades": 19896, "taker_buy_base": 321357.47, "taker_buy_quote": 1730176.7395 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 5.21, "high": 6.0, "low": 1.26, "close": 4.0, "volume": 5161275.04, "close_time": 1760140799999, "quote_volume": 18959042.41885, "trades": 174743, "taker_buy_base": 2443774.44, "taker_buy_quote": 9126542.8953 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 4.0, "high": 4.19, "low": 3.73, "close": 4.02, "volume": 1108916.05, "close_time": 1760155199999, "quote_volume": 4428237.0853, "trades": 52014, "taker_buy_base": 598016.18, "taker_buy_quote": 2382531.5134 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 4.02, "high": 4.22, "low": 4.0, "close": 4.13, "volume": 588004.73, "close_time": 1760169599999, "quote_volume": 2415575.7565, "trades": 21750, "taker_buy_base": 296975.83, "taker_buy_quote": 1219981.0452 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 4.14, "high": 4.36, "low": 4.12, "close": 4.28, "volume": 374927.22, "close_time": 1760183999999, "quote_volume": 1592988.0919, "trades": 14989, "taker_buy_base": 169034.14, "taker_buy_quote": 718775.1155 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 4.27, "high": 4.29, "low": 4.1, "close": 4.21, "volume": 325579.52, "close_time": 1760198399999, "quote_volume": 1368418.2296, "trades": 15905, "taker_buy_base": 140492.22, "taker_buy_quote": 590668.629 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 4.21, "high": 4.26, "low": 3.9, "close": 3.96, "volume": 515926.44, "close_time": 1760212799999, "quote_volume": 2126353.7695, "trades": 16207, "taker_buy_base": 247655.24, "taker_buy_quote": 1021806.5788 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.96, "high": 4.05, "low": 3.84, "close": 4.03, "volume": 577447.08, "close_time": 1760227199999, "quote_volume": 2278397.592, "trades": 15499, "taker_buy_base": 277400.73, "taker_buy_quote": 1094830.6975 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 4.02, "high": 4.21, "low": 3.93, "close": 4.14, "volume": 937430.82, "close_time": 1760241599999, "quote_volume": 3810727.8761, "trades": 32411, "taker_buy_base": 595906.17, "taker_buy_quote": 2423130.1863 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 4.14, "high": 4.36, "low": 4.13, "close": 4.34, "volume": 401665.92, "close_time": 1760255999999, "quote_volume": 1712406.9984, "trades": 11690, "taker_buy_base": 194907.02, "taker_buy_quote": 831174.9784 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 4.34, "high": 4.35, "low": 4.19, "close": 4.22, "volume": 438871.36, "close_time": 1760270399999, "quote_volume": 1863144.3688, "trades": 16675, "taker_buy_base": 188601.16, "taker_buy_quote": 800822.5494 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 4.22, "high": 4.52, "low": 4.14, "close": 4.49, "volume": 503979.14, "close_time": 1760284799999, "quote_volume": 2179207.1609, "trades": 17881, "taker_buy_base": 261772.82, "taker_buy_quote": 1132799.2852 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 4.49, "high": 4.63, "low": 4.49, "close": 4.61, "volume": 412920.44, "close_time": 1760299199999, "quote_volume": 1883599.1905, "trades": 14766, "taker_buy_base": 233879.16, "taker_buy_quote": 1067775.8314 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 4.61, "high": 4.63, "low": 4.48, "close": 4.56, "volume": 480132.05, "close_time": 1760313599999, "quote_volume": 2187569.1144, "trades": 11049, "taker_buy_base": 238715.1, "taker_buy_quote": 1088804.338 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4.57, "high": 4.6, "low": 4.46, "close": 4.47, "volume": 341937.97, "close_time": 1760327999999, "quote_volume": 1548005.8573, "trades": 9684, "taker_buy_base": 168205.07, "taker_buy_quote": 762025.0882 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 4.47, "high": 4.61, "low": 4.4, "close": 4.56, "volume": 308308.53, "close_time": 1760342399999, "quote_volume": 1388256.0862, "trades": 8795, "taker_buy_base": 161414.83, "taker_buy_quote": 726825.2103 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 4.56, "high": 4.68, "low": 4.44, "close": 4.54, "volume": 308045.44, "close_time": 1760356799999, "quote_volume": 1413096.9286, "trades": 7811, "taker_buy_base": 143597.62, "taker_buy_quote": 659291.2286 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 4.53, "high": 4.7, "low": 4.49, "close": 4.6, "volume": 591177.27, "close_time": 1760371199999, "quote_volume": 2712462.4862, "trades": 13226, "taker_buy_base": 303559.81, "taker_buy_quote": 1393905.2542 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4.6, "high": 4.79, "low": 4.52, "close": 4.77, "volume": 349440.9, "close_time": 1760385599999, "quote_volume": 1621790.2814, "trades": 11460, "taker_buy_base": 184719.57, "taker_buy_quote": 858157.402 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4.77, "high": 4.83, "low": 4.75, "close": 4.8, "volume": 134742.7, "close_time": 1760399999999, "quote_volume": 645680.0624, "trades": 4720, "taker_buy_base": 71047.65, "taker_buy_quote": 340627.6576 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.8, "high": 4.85, "low": 4.63, "close": 4.65, "volume": 158071.47, "close_time": 1760414399999, "quote_volume": 748250.1693, "trades": 5056, "taker_buy_base": 69857.6, "taker_buy_quote": 330803.4717 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4.66, "high": 4.67, "low": 4.27, "close": 4.33, "volume": 407009.96, "close_time": 1760428799999, "quote_volume": 1815210.7871, "trades": 9159, "taker_buy_base": 180321.85, "taker_buy_quote": 805157.8839 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 4.33, "high": 4.39, "low": 4.21, "close": 4.32, "volume": 267354.71, "close_time": 1760443199999, "quote_volume": 1154729.4931, "trades": 5999, "taker_buy_base": 134078.48, "taker_buy_quote": 579863.8383 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 4.31, "high": 4.53, "low": 4.21, "close": 4.52, "volume": 404538.64, "close_time": 1760457599999, "quote_volume": 1756953.7099, "trades": 8173, "taker_buy_base": 182842.17, "taker_buy_quote": 795170.5406 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4.52, "high": 4.6, "low": 4.38, "close": 4.45, "volume": 303712.81, "close_time": 1760471999999, "quote_volume": 1364866.3646, "trades": 7441, "taker_buy_base": 132790.89, "taker_buy_quote": 597442.5444 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4.46, "high": 4.52, "low": 4.42, "close": 4.51, "volume": 162991.82, "close_time": 1760486399999, "quote_volume": 729023.6725, "trades": 2912, "taker_buy_base": 85098.48, "taker_buy_quote": 381121.1503 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.51, "high": 4.56, "low": 4.44, "close": 4.46, "volume": 163944.1, "close_time": 1760500799999, "quote_volume": 735993.0574, "trades": 4286, "taker_buy_base": 72370.08, "taker_buy_quote": 325100.9189 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4.46, "high": 4.56, "low": 4.42, "close": 4.56, "volume": 262111.05, "close_time": 1760515199999, "quote_volume": 1177321.507, "trades": 4959, "taker_buy_base": 115657.98, "taker_buy_quote": 520130.486 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4.56, "high": 4.64, "low": 4.4, "close": 4.44, "volume": 213510.68, "close_time": 1760529599999, "quote_volume": 968282.939, "trades": 5681, "taker_buy_base": 93507.71, "taker_buy_quote": 424055.163 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4.45, "high": 4.46, "low": 4.24, "close": 4.29, "volume": 302583.12, "close_time": 1760543999999, "quote_volume": 1316690.3043, "trades": 8371, "taker_buy_base": 150658.92, "taker_buy_quote": 656047.4917 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 4.29, "high": 4.33, "low": 4.23, "close": 4.25, "volume": 145096.59, "close_time": 1760558399999, "quote_volume": 622116.0038, "trades": 4254, "taker_buy_base": 70291.53, "taker_buy_quote": 301548.1726 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 4.25, "high": 4.34, "low": 4.19, "close": 4.31, "volume": 224630.42, "close_time": 1760572799999, "quote_volume": 958996.5197, "trades": 5271, "taker_buy_base": 92855.93, "taker_buy_quote": 396301.0173 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.36, "low": 4.26, "close": 4.27, "volume": 165198.03, "close_time": 1760587199999, "quote_volume": 711244.1839, "trades": 4331, "taker_buy_base": 84404.8, "taker_buy_quote": 363464.7307 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4.26, "high": 4.35, "low": 4.21, "close": 4.31, "volume": 277010.77, "close_time": 1760601599999, "quote_volume": 1183781.4804, "trades": 6930, "taker_buy_base": 136132.89, "taker_buy_quote": 582751.4454 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4.31, "high": 4.39, "low": 4.15, "close": 4.37, "volume": 290191.71, "close_time": 1760615999999, "quote_volume": 1243762.9216, "trades": 8981, "taker_buy_base": 147181.59, "taker_buy_quote": 631798.8867 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4.36, "high": 4.39, "low": 4.08, "close": 4.12, "volume": 268044.62, "close_time": 1760630399999, "quote_volume": 1141741.7244, "trades": 11586, "taker_buy_base": 123020.51, "taker_buy_quote": 525180.2578 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 4.11, "high": 4.25, "low": 4.05, "close": 4.1, "volume": 294492.9, "close_time": 1760644799999, "quote_volume": 1219363.4715, "trades": 12307, "taker_buy_base": 147331.83, "taker_buy_quote": 610478.0554 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 4.1, "high": 4.11, "low": 4.0, "close": 4.07, "volume": 182981.15, "close_time": 1760659199999, "quote_volume": 739741.0053, "trades": 4564, "taker_buy_base": 90477.28, "taker_buy_quote": 366300.6612 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.13, "low": 4.04, "close": 4.11, "volume": 207153.12, "close_time": 1760673599999, "quote_volume": 846798.5172, "trades": 4285, "taker_buy_base": 103342.16, "taker_buy_quote": 422956.8966 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 4.11, "high": 4.11, "low": 3.78, "close": 3.81, "volume": 424380.49, "close_time": 1760687999999, "quote_volume": 1661020.9103, "trades": 13109, "taker_buy_base": 201146.01, "taker_buy_quote": 786230.6371 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.81, "high": 3.94, "low": 3.71, "close": 3.89, "volume": 601930.3, "close_time": 1760702399999, "quote_volume": 2286843.4532, "trades": 17774, "taker_buy_base": 285520.66, "taker_buy_quote": 1085827.6375 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.88, "high": 3.91, "low": 3.74, "close": 3.91, "volume": 440343.98, "close_time": 1760716799999, "quote_volume": 1683380.2681, "trades": 11533, "taker_buy_base": 219360.18, "taker_buy_quote": 838958.6292 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.9, "high": 3.97, "low": 3.84, "close": 3.87, "volume": 200972.35, "close_time": 1760731199999, "quote_volume": 785971.345, "trades": 7697, "taker_buy_base": 109765.81, "taker_buy_quote": 429824.3908 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.86, "high": 3.95, "low": 3.85, "close": 3.88, "volume": 136462.04, "close_time": 1760745599999, "quote_volume": 533127.6306, "trades": 3098, "taker_buy_base": 74935.83, "taker_buy_quote": 292957.4075 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.89, "high": 4.0, "low": 3.86, "close": 3.98, "volume": 219616.86, "close_time": 1760759999999, "quote_volume": 868890.0518, "trades": 3687, "taker_buy_base": 104985.83, "taker_buy_quote": 415544.2586 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.98, "high": 4.04, "low": 3.92, "close": 3.98, "volume": 173200.07, "close_time": 1760774399999, "quote_volume": 688814.6246, "trades": 3252, "taker_buy_base": 89617.42, "taker_buy_quote": 356760.4931 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.98, "high": 4.03, "low": 3.95, "close": 4.02, "volume": 145328.26, "close_time": 1760788799999, "quote_volume": 578941.9429, "trades": 2932, "taker_buy_base": 71674.87, "taker_buy_quote": 285742.7733 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 4.02, "high": 4.03, "low": 3.87, "close": 3.89, "volume": 189945.89, "close_time": 1760803199999, "quote_volume": 746834.7259, "trades": 4410, "taker_buy_base": 82432.94, "taker_buy_quote": 324516.9524 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.89, "high": 3.93, "low": 3.84, "close": 3.91, "volume": 119520.51, "close_time": 1760817599999, "quote_volume": 464513.4576, "trades": 3774, "taker_buy_base": 61848.63, "taker_buy_quote": 240468.2127 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.91, "high": 3.94, "low": 3.88, "close": 3.9, "volume": 111702.87, "close_time": 1760831999999, "quote_volume": 436253.9796, "trades": 2733, "taker_buy_base": 57953.42, "taker_buy_quote": 226596.1727 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 3.93, "low": 3.84, "close": 3.92, "volume": 144281.36, "close_time": 1760846399999, "quote_volume": 559521.0811, "trades": 2747, "taker_buy_base": 72970.56, "taker_buy_quote": 283654.0979 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.92, "high": 3.92, "low": 3.83, "close": 3.85, "volume": 102395.2, "close_time": 1760860799999, "quote_volume": 396582.5177, "trades": 2150, "taker_buy_base": 47517.26, "taker_buy_quote": 184403.1873 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.86, "high": 4.0, "low": 3.81, "close": 3.96, "volume": 258036.73, "close_time": 1760875199999, "quote_volume": 1006414.7071, "trades": 6254, "taker_buy_base": 129830.75, "taker_buy_quote": 506832.6705 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.96, "high": 4.08, "low": 3.93, "close": 4.04, "volume": 213194.02, "close_time": 1760889599999, "quote_volume": 855376.5915, "trades": 5567, "taker_buy_base": 130221.99, "taker_buy_quote": 522633.6459 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 4.05, "high": 4.08, "low": 3.99, "close": 4.02, "volume": 143622.47, "close_time": 1760903999999, "quote_volume": 578309.6241, "trades": 3856, "taker_buy_base": 69266.84, "taker_buy_quote": 279057.9594 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 4.02, "high": 4.04, "low": 3.95, "close": 3.96, "volume": 136850.29, "close_time": 1760918399999, "quote_volume": 547390.8894, "trades": 3392, "taker_buy_base": 58076.93, "taker_buy_quote": 232774.5521 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.96, "high": 4.09, "low": 3.88, "close": 4.08, "volume": 249811.06, "close_time": 1760932799999, "quote_volume": 985519.4357, "trades": 4970, "taker_buy_base": 111494.73, "taker_buy_quote": 440059.619 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4.08, "high": 4.14, "low": 4.03, "close": 4.09, "volume": 186805.83, "close_time": 1760947199999, "quote_volume": 762425.9781, "trades": 4277, "taker_buy_base": 84698.32, "taker_buy_quote": 346287.7709 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4.09, "high": 4.1, "low": 4.03, "close": 4.06, "volume": 187775.52, "close_time": 1760961599999, "quote_volume": 761475.1064, "trades": 3798, "taker_buy_base": 87553.0, "taker_buy_quote": 355287.5207 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4.05, "high": 4.1, "low": 4.02, "close": 4.02, "volume": 208586.97, "close_time": 1760975999999, "quote_volume": 846469.488, "trades": 4456, "taker_buy_base": 100015.74, "taker_buy_quote": 406278.4352 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4.02, "high": 4.07, "low": 3.95, "close": 4.06, "volume": 297440.16, "close_time": 1760990399999, "quote_volume": 1190415.008, "trades": 5698, "taker_buy_base": 181294.78, "taker_buy_quote": 726791.1528 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 4.06, "high": 4.13, "low": 4.02, "close": 4.03, "volume": 181014.97, "close_time": 1761004799999, "quote_volume": 738431.8167, "trades": 3220, "taker_buy_base": 88477.75, "taker_buy_quote": 360808.482 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.05, "low": 3.94, "close": 3.95, "volume": 132132.57, "close_time": 1761019199999, "quote_volume": 525049.7638, "trades": 2334, "taker_buy_base": 45292.86, "taker_buy_quote": 180285.865 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.95, "high": 3.95, "low": 3.84, "close": 3.88, "volume": 249169.5, "close_time": 1761033599999, "quote_volume": 968094.012, "trades": 5254, "taker_buy_base": 117733.11, "taker_buy_quote": 457512.4394 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.88, "high": 3.9, "low": 3.81, "close": 3.88, "volume": 190085.87, "close_time": 1761047999999, "quote_volume": 731638.4218, "trades": 3585, "taker_buy_base": 81644.77, "taker_buy_quote": 314642.2482 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.88, "high": 4.2, "low": 3.87, "close": 4.18, "volume": 344746.19, "close_time": 1761062399999, "quote_volume": 1391673.3934, "trades": 7324, "taker_buy_base": 197212.38, "taker_buy_quote": 796769.5093 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4.18, "high": 4.26, "low": 4.12, "close": 4.17, "volume": 316904.37, "close_time": 1761076799999, "quote_volume": 1327894.3581, "trades": 6605, "taker_buy_base": 161356.32, "taker_buy_quote": 676779.9131 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 4.17, "high": 4.18, "low": 3.88, "close": 3.89, "volume": 255027.95, "close_time": 1761091199999, "quote_volume": 1029878.2539, "trades": 5513, "taker_buy_base": 95071.34, "taker_buy_quote": 384300.5701 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.89, "high": 3.94, "low": 3.87, "close": 3.93, "volume": 128008.34, "close_time": 1761105599999, "quote_volume": 500639.8594, "trades": 3111, "taker_buy_base": 59954.67, "taker_buy_quote": 234573.6936 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.93, "high": 3.96, "low": 3.87, "close": 3.94, "volume": 188462.1, "close_time": 1761119999999, "quote_volume": 737978.2602, "trades": 5021, "taker_buy_base": 98710.64, "taker_buy_quote": 386889.7513 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.92, "high": 3.94, "low": 3.81, "close": 3.9, "volume": 269813.83, "close_time": 1761134399999, "quote_volume": 1048556.9579, "trades": 5852, "taker_buy_base": 124378.92, "taker_buy_quote": 484013.1653 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.91, "high": 4.0, "low": 3.88, "close": 3.92, "volume": 306153.93, "close_time": 1761148799999, "quote_volume": 1201414.1696, "trades": 7366, "taker_buy_base": 145948.76, "taker_buy_quote": 573233.8177 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.92, "high": 3.94, "low": 3.8, "close": 3.84, "volume": 190667.42, "close_time": 1761163199999, "quote_volume": 738689.8374, "trades": 5721, "taker_buy_base": 88666.85, "taker_buy_quote": 343674.0611 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.83, "high": 3.85, "low": 3.67, "close": 3.8, "volume": 325564.63, "close_time": 1761177599999, "quote_volume": 1221684.5243, "trades": 8102, "taker_buy_base": 172930.27, "taker_buy_quote": 649995.3638 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 3.84, "low": 3.77, "close": 3.81, "volume": 208363.42, "close_time": 1761191999999, "quote_volume": 793309.5491, "trades": 4054, "taker_buy_base": 95664.3, "taker_buy_quote": 364710.6031 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.82, "high": 3.91, "low": 3.81, "close": 3.88, "volume": 134556.13, "close_time": 1761206399999, "quote_volume": 520350.4203, "trades": 4443, "taker_buy_base": 73798.71, "taker_buy_quote": 285551.9349 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.88, "high": 3.92, "low": 3.8, "close": 3.82, "volume": 171299.64, "close_time": 1761220799999, "quote_volume": 662688.2874, "trades": 3562, "taker_buy_base": 66971.78, "taker_buy_quote": 259389.6641 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.82, "high": 3.92, "low": 3.77, "close": 3.89, "volume": 288061.34, "close_time": 1761235199999, "quote_volume": 1105803.9201, "trades": 6476, "taker_buy_base": 161387.44, "taker_buy_quote": 620804.161 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.89, "high": 4.0, "low": 3.88, "close": 3.96, "volume": 186416.61, "close_time": 1761249599999, "quote_volume": 736208.0855, "trades": 5612, "taker_buy_base": 103237.86, "taker_buy_quote": 407708.3443 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.96, "high": 3.97, "low": 3.9, "close": 3.95, "volume": 92664.28, "close_time": 1761263999999, "quote_volume": 364176.748, "trades": 2491, "taker_buy_base": 46791.81, "taker_buy_quote": 183927.826 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 3.97, "low": 3.89, "close": 3.92, "volume": 121425.83, "close_time": 1761278399999, "quote_volume": 476810.6703, "trades": 3994, "taker_buy_base": 56039.03, "taker_buy_quote": 220198.7004 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.91, "high": 4.01, "low": 3.9, "close": 3.94, "volume": 158611.22, "close_time": 1761292799999, "quote_volume": 628930.9775, "trades": 4392, "taker_buy_base": 78821.66, "taker_buy_quote": 312670.9379 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.94, "high": 3.99, "low": 3.88, "close": 3.92, "volume": 121517.26, "close_time": 1761307199999, "quote_volume": 477352.7042, "trades": 2750, "taker_buy_base": 64671.2, "taker_buy_quote": 254159.4528 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.92, "high": 4.01, "low": 3.79, "close": 3.81, "volume": 414960.55, "close_time": 1761321599999, "quote_volume": 1608622.8959, "trades": 7135, "taker_buy_base": 213776.67, "taker_buy_quote": 828586.2185 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.81, "high": 3.87, "low": 3.79, "close": 3.83, "volume": 197361.32, "close_time": 1761335999999, "quote_volume": 756292.0014, "trades": 3581, "taker_buy_base": 93013.6, "taker_buy_quote": 356690.0813 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.83, "high": 3.87, "low": 3.82, "close": 3.83, "volume": 137292.23, "close_time": 1761350399999, "quote_volume": 528229.393, "trades": 2983, "taker_buy_base": 71239.73, "taker_buy_quote": 274256.549 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.83, "high": 3.84, "low": 3.79, "close": 3.82, "volume": 164009.18, "close_time": 1761364799999, "quote_volume": 626774.7289, "trades": 2798, "taker_buy_base": 85757.16, "taker_buy_quote": 327905.2655 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.82, "high": 3.85, "low": 3.76, "close": 3.77, "volume": 181132.94, "close_time": 1761379199999, "quote_volume": 687058.971, "trades": 2908, "taker_buy_base": 82605.85, "taker_buy_quote": 313457.1289 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.78, "high": 3.82, "low": 3.76, "close": 3.79, "volume": 123753.28, "close_time": 1761393599999, "quote_volume": 468368.2244, "trades": 2219, "taker_buy_base": 62483.56, "taker_buy_quote": 236622.4263 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.78, "high": 3.82, "low": 3.74, "close": 3.81, "volume": 220332.16, "close_time": 1761407999999, "quote_volume": 832015.0797, "trades": 3300, "taker_buy_base": 119207.79, "taker_buy_quote": 450422.7137 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.81, "high": 3.88, "low": 3.8, "close": 3.86, "volume": 153432.43, "close_time": 1761422399999, "quote_volume": 588843.2157, "trades": 2532, "taker_buy_base": 77309.25, "taker_buy_quote": 296632.4645 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.86, "high": 3.87, "low": 3.81, "close": 3.81, "volume": 120277.23, "close_time": 1761436799999, "quote_volume": 461303.8234, "trades": 3623, "taker_buy_base": 50923.44, "taker_buy_quote": 195441.0792 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 3.84, "low": 3.73, "close": 3.74, "volume": 166133.0, "close_time": 1761451199999, "quote_volume": 627955.2052, "trades": 3230, "taker_buy_base": 70651.84, "taker_buy_quote": 267606.2371 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.74, "high": 3.81, "low": 3.74, "close": 3.8, "volume": 117056.81, "close_time": 1761465599999, "quote_volume": 442678.9969, "trades": 1782, "taker_buy_base": 64804.37, "taker_buy_quote": 245030.32 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.8, "high": 3.91, "low": 3.79, "close": 3.9, "volume": 236159.86, "close_time": 1761479999999, "quote_volume": 909101.4053, "trades": 3450, "taker_buy_base": 119986.71, "taker_buy_quote": 462089.5076 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.9, "high": 3.93, "low": 3.88, "close": 3.91, "volume": 219235.92, "close_time": 1761494399999, "quote_volume": 854712.2847, "trades": 3100, "taker_buy_base": 99682.16, "taker_buy_quote": 388826.0085 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.91, "high": 3.92, "low": 3.86, "close": 3.88, "volume": 120864.33, "close_time": 1761508799999, "quote_volume": 469130.6138, "trades": 1850, "taker_buy_base": 56060.48, "taker_buy_quote": 217676.3266 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.88, "high": 4.01, "low": 3.85, "close": 3.99, "volume": 158364.8, "close_time": 1761523199999, "quote_volume": 623212.8379, "trades": 4049, "taker_buy_base": 82471.12, "taker_buy_quote": 325239.1377 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4.0, "high": 4.1, "low": 3.99, "close": 4.07, "volume": 191757.94, "close_time": 1761537599999, "quote_volume": 776584.4141, "trades": 2977, "taker_buy_base": 82043.17, "taker_buy_quote": 332184.9123 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4.07, "high": 4.25, "low": 4.05, "close": 4.19, "volume": 433450.32, "close_time": 1761551999999, "quote_volume": 1806408.4211, "trades": 11251, "taker_buy_base": 204101.6, "taker_buy_quote": 850224.2066 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4.18, "high": 4.19, "low": 3.99, "close": 4.05, "volume": 342831.05, "close_time": 1761566399999, "quote_volume": 1396805.1119, "trades": 5756, "taker_buy_base": 158912.81, "taker_buy_quote": 647961.532 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4.05, "high": 4.07, "low": 3.94, "close": 4.06, "volume": 223877.87, "close_time": 1761580799999, "quote_volume": 897391.174, "trades": 5418, "taker_buy_base": 111768.57, "taker_buy_quote": 448595.812 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4.06, "high": 4.45, "low": 4.05, "close": 4.3, "volume": 870220.11, "close_time": 1761595199999, "quote_volume": 3732429.3704, "trades": 23456, "taker_buy_base": 465073.97, "taker_buy_quote": 1993472.918 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4.29, "high": 4.44, "low": 4.2, "close": 4.24, "volume": 622280.58, "close_time": 1761609599999, "quote_volume": 2680999.5759, "trades": 13923, "taker_buy_base": 295901.98, "taker_buy_quote": 1277265.6992 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.24, "high": 4.29, "low": 4.04, "close": 4.07, "volume": 335776.77, "close_time": 1761623999999, "quote_volume": 1388487.3256, "trades": 5554, "taker_buy_base": 133427.05, "taker_buy_quote": 552758.8778 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4.07, "high": 4.23, "low": 4.05, "close": 4.11, "volume": 311102.53, "close_time": 1761638399999, "quote_volume": 1288271.129, "trades": 5171, "taker_buy_base": 160953.72, "taker_buy_quote": 667469.061 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4.11, "high": 4.16, "low": 4.08, "close": 4.09, "volume": 148413.54, "close_time": 1761652799999, "quote_volume": 611366.6021, "trades": 2658, "taker_buy_base": 70541.49, "taker_buy_quote": 290909.4315 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4.1, "high": 4.18, "low": 4.0, "close": 4.08, "volume": 445565.6, "close_time": 1761667199999, "quote_volume": 1828878.087, "trades": 6288, "taker_buy_base": 216227.93, "taker_buy_quote": 888077.2963 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4.07, "high": 4.09, "low": 3.93, "close": 3.94, "volume": 246718.62, "close_time": 1761681599999, "quote_volume": 994698.616, "trades": 4734, "taker_buy_base": 108282.49, "taker_buy_quote": 437286.3305 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.93, "high": 3.94, "low": 3.78, "close": 3.86, "volume": 468360.21, "close_time": 1761695999999, "quote_volume": 1807846.9393, "trades": 8808, "taker_buy_base": 255493.23, "taker_buy_quote": 986902.235 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.86, "high": 3.92, "low": 3.84, "close": 3.9, "volume": 169588.07, "close_time": 1761710399999, "quote_volume": 657906.1865, "trades": 2987, "taker_buy_base": 78555.99, "taker_buy_quote": 304967.8302 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.9, "high": 4.0, "low": 3.89, "close": 3.96, "volume": 140028.85, "close_time": 1761724799999, "quote_volume": 550506.5289, "trades": 2346, "taker_buy_base": 66418.97, "taker_buy_quote": 261101.0091 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.95, "high": 4.01, "low": 3.89, "close": 3.98, "volume": 176151.47, "close_time": 1761739199999, "quote_volume": 695431.6955, "trades": 3554, "taker_buy_base": 94696.13, "taker_buy_quote": 373728.9078 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.97, "high": 3.99, "low": 3.87, "close": 3.88, "volume": 244782.79, "close_time": 1761753599999, "quote_volume": 962139.4013, "trades": 5110, "taker_buy_base": 121341.9, "taker_buy_quote": 477285.1177 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.88, "high": 4.01, "low": 3.77, "close": 3.97, "volume": 625619.78, "close_time": 1761767999999, "quote_volume": 2433041.2311, "trades": 13528, "taker_buy_base": 298875.37, "taker_buy_quote": 1164106.074 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.98, "high": 4.05, "low": 3.83, "close": 3.85, "volume": 292026.49, "close_time": 1761782399999, "quote_volume": 1152891.8402, "trades": 6933, "taker_buy_base": 111873.61, "taker_buy_quote": 443658.1448 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.94, "low": 3.82, "close": 3.91, "volume": 216231.97, "close_time": 1761796799999, "quote_volume": 840339.9129, "trades": 5722, "taker_buy_base": 115732.19, "taker_buy_quote": 449297.4931 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.91, "high": 3.91, "low": 3.74, "close": 3.85, "volume": 321100.54, "close_time": 1761811199999, "quote_volume": 1225098.8393, "trades": 10904, "taker_buy_base": 140284.39, "taker_buy_quote": 535598.8968 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.86, "high": 3.86, "low": 3.75, "close": 3.76, "volume": 177915.33, "close_time": 1761825599999, "quote_volume": 673381.0181, "trades": 3987, "taker_buy_base": 77074.02, "taker_buy_quote": 291927.3363 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.77, "high": 3.77, "low": 3.53, "close": 3.54, "volume": 457962.94, "close_time": 1761839999999, "quote_volume": 1667696.7525, "trades": 11150, "taker_buy_base": 194543.57, "taker_buy_quote": 709699.2359 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.54, "high": 3.57, "low": 3.4, "close": 3.44, "volume": 322320.45, "close_time": 1761854399999, "quote_volume": 1122634.5158, "trades": 8006, "taker_buy_base": 156215.26, "taker_buy_quote": 544567.5366 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.44, "high": 3.58, "low": 3.43, "close": 3.57, "volume": 261458.13, "close_time": 1761868799999, "quote_volume": 918509.9371, "trades": 5344, "taker_buy_base": 139785.49, "taker_buy_quote": 491324.5979 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.63, "low": 3.55, "close": 3.56, "volume": 197581.51, "close_time": 1761883199999, "quote_volume": 708529.7974, "trades": 4739, "taker_buy_base": 105912.03, "taker_buy_quote": 379931.2514 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.57, "high": 3.61, "low": 3.54, "close": 3.55, "volume": 139747.73, "close_time": 1761897599999, "quote_volume": 499487.5805, "trades": 2906, "taker_buy_base": 71094.53, "taker_buy_quote": 254219.8658 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.56, "high": 3.6, "low": 3.53, "close": 3.6, "volume": 119913.99, "close_time": 1761911999999, "quote_volume": 427238.7965, "trades": 2438, "taker_buy_base": 66179.9, "taker_buy_quote": 235903.5321 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.6, "high": 3.65, "low": 3.56, "close": 3.61, "volume": 239770.93, "close_time": 1761926399999, "quote_volume": 864379.921, "trades": 4702, "taker_buy_base": 129171.65, "taker_buy_quote": 466092.1235 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.61, "high": 3.61, "low": 3.43, "close": 3.58, "volume": 282027.59, "close_time": 1761940799999, "quote_volume": 992213.2902, "trades": 6115, "taker_buy_base": 155506.79, "taker_buy_quote": 548351.5657 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.58, "high": 3.59, "low": 3.5, "close": 3.55, "volume": 131323.63, "close_time": 1761955199999, "quote_volume": 465440.5588, "trades": 2367, "taker_buy_base": 65382.16, "taker_buy_quote": 231918.4977 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.55, "high": 3.61, "low": 3.52, "close": 3.6, "volume": 103334.64, "close_time": 1761969599999, "quote_volume": 367887.6974, "trades": 2013, "taker_buy_base": 56665.59, "taker_buy_quote": 201942.5081 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.6, "high": 3.67, "low": 3.54, "close": 3.65, "volume": 145063.31, "close_time": 1761983999999, "quote_volume": 519943.4477, "trades": 3165, "taker_buy_base": 76414.49, "taker_buy_quote": 273882.7781 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.66, "high": 3.94, "low": 3.63, "close": 3.9, "volume": 522960.8, "close_time": 1761998399999, "quote_volume": 1968556.5519, "trades": 8971, "taker_buy_base": 310987.98, "taker_buy_quote": 1174604.5601 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.89, "high": 4.23, "low": 3.86, "close": 4.23, "volume": 1197380.74, "close_time": 1762012799999, "quote_volume": 4858280.24, "trades": 21354, "taker_buy_base": 633518.01, "taker_buy_quote": 2573730.34 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 4.23, "high": 4.24, "low": 4.05, "close": 4.14, "volume": 506506.22, "close_time": 1762027199999, "quote_volume": 2098923.3048, "trades": 11558, "taker_buy_base": 230384.25, "taker_buy_quote": 955822.1052 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 4.14, "high": 4.49, "low": 4.13, "close": 4.45, "volume": 510919.16, "close_time": 1762041599999, "quote_volume": 2187308.8845, "trades": 14152, "taker_buy_base": 296641.63, "taker_buy_quote": 1272305.2076 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.46, "high": 4.58, "low": 4.21, "close": 4.24, "volume": 765963.11, "close_time": 1762055999999, "quote_volume": 3357943.664, "trades": 19111, "taker_buy_base": 357564.37, "taker_buy_quote": 1571950.4859 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 4.24, "high": 4.71, "low": 4.22, "close": 4.39, "volume": 949328.37, "close_time": 1762070399999, "quote_volume": 4253026.4024, "trades": 22502, "taker_buy_base": 484700.31, "taker_buy_quote": 2168615.4323 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 4.39, "high": 4.56, "low": 4.33, "close": 4.49, "volume": 803030.88, "close_time": 1762084799999, "quote_volume": 3582007.7216, "trades": 16345, "taker_buy_base": 399288.45, "taker_buy_quote": 1784721.5989 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 4.49, "high": 4.53, "low": 4.2, "close": 4.21, "volume": 641736.8, "close_time": 1762099199999, "quote_volume": 2776821.0477, "trades": 13428, "taker_buy_base": 243999.72, "taker_buy_quote": 1058413.9551 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 4.2, "high": 4.27, "low": 4.14, "close": 4.19, "volume": 192790.21, "close_time": 1762113599999, "quote_volume": 811720.6804, "trades": 7492, "taker_buy_base": 101292.21, "taker_buy_quote": 427604.7242 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.19, "high": 4.24, "low": 4.14, "close": 4.22, "volume": 163925.09, "close_time": 1762127999999, "quote_volume": 687431.1245, "trades": 5723, "taker_buy_base": 68566.67, "taker_buy_quote": 288236.4141 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.23, "high": 4.23, "low": 3.9, "close": 3.91, "volume": 464698.19, "close_time": 1762142399999, "quote_volume": 1888755.9814, "trades": 9718, "taker_buy_base": 192274.67, "taker_buy_quote": 783448.2784 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.91, "high": 3.98, "low": 3.85, "close": 3.95, "volume": 364511.85, "close_time": 1762156799999, "quote_volume": 1424944.0936, "trades": 8083, "taker_buy_base": 183681.85, "taker_buy_quote": 718503.0025 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.95, "high": 4.04, "low": 3.83, "close": 3.92, "volume": 311616.46, "close_time": 1762171199999, "quote_volume": 1224306.3658, "trades": 7258, "taker_buy_base": 139129.85, "taker_buy_quote": 546987.5651 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.91, "high": 3.98, "low": 3.56, "close": 3.71, "volume": 650534.51, "close_time": 1762185599999, "quote_volume": 2474032.0965, "trades": 17396, "taker_buy_base": 313848.31, "taker_buy_quote": 1193580.681 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.7, "high": 3.94, "low": 3.68, "close": 3.71, "volume": 411380.11, "close_time": 1762199999999, "quote_volume": 1569101.9023, "trades": 9182, "taker_buy_base": 210363.58, "taker_buy_quote": 801844.9241 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.71, "high": 3.78, "low": 3.6, "close": 3.77, "volume": 415962.46, "close_time": 1762214399999, "quote_volume": 1528750.5942, "trades": 7513, "taker_buy_base": 200565.19, "taker_buy_quote": 739197.0695 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.77, "high": 4.04, "low": 3.74, "close": 4.03, "volume": 780723.51, "close_time": 1762228799999, "quote_volume": 3074511.9489, "trades": 13416, "taker_buy_base": 418117.2, "taker_buy_quote": 1647268.4417 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.03, "high": 4.27, "low": 3.86, "close": 4.0, "volume": 1901229.36, "close_time": 1762243199999, "quote_volume": 7809439.8466, "trades": 41513, "taker_buy_base": 970825.67, "taker_buy_quote": 3997519.2652 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.0, "high": 4.15, "low": 3.91, "close": 4.03, "volume": 691098.79, "close_time": 1762257599999, "quote_volume": 2798266.1057, "trades": 17733, "taker_buy_base": 328820.73, "taker_buy_quote": 1332748.4954 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 4.03, "high": 4.52, "low": 3.94, "close": 4.4, "volume": 1253703.88, "close_time": 1762271999999, "quote_volume": 5341403.7963, "trades": 26727, "taker_buy_base": 654067.61, "taker_buy_quote": 2786504.7116 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 4.4, "high": 4.52, "low": 4.15, "close": 4.24, "volume": 1029614.16, "close_time": 1762286399999, "quote_volume": 4421709.7247, "trades": 23170, "taker_buy_base": 503763.95, "taker_buy_quote": 2169653.1017 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.24, "high": 4.31, "low": 3.95, "close": 4.18, "volume": 1161489.82, "close_time": 1762300799999, "quote_volume": 4800479.5909, "trades": 25725, "taker_buy_base": 491731.72, "taker_buy_quote": 2034399.9908 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.57, "low": 4.03, "close": 4.54, "volume": 1085426.05, "close_time": 1762315199999, "quote_volume": 4663031.6883, "trades": 25514, "taker_buy_base": 547310.51, "taker_buy_quote": 2357479.7356 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 4.54, "high": 4.58, "low": 4.17, "close": 4.22, "volume": 656018.01, "close_time": 1762329599999, "quote_volume": 2834166.0349, "trades": 13643, "taker_buy_base": 274281.85, "taker_buy_quote": 1187670.3594 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 4.21, "high": 4.26, "low": 4.1, "close": 4.25, "volume": 550925.38, "close_time": 1762343999999, "quote_volume": 2302237.8856, "trades": 9519, "taker_buy_base": 235439.02, "taker_buy_quote": 986302.1484 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 4.26, "high": 4.26, "low": 4.03, "close": 4.09, "volume": 809544.4, "close_time": 1762358399999, "quote_volume": 3330545.4109, "trades": 16630, "taker_buy_base": 345603.92, "taker_buy_quote": 1421660.7914 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 4.09, "high": 4.27, "low": 3.98, "close": 4.2, "volume": 554891.69, "close_time": 1762372799999, "quote_volume": 2281729.4331, "trades": 12763, "taker_buy_base": 286434.65, "taker_buy_quote": 1180000.8713 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 4.2, "high": 4.37, "low": 4.11, "close": 4.3, "volume": 439839.85, "close_time": 1762387199999, "quote_volume": 1862144.478, "trades": 12178, "taker_buy_base": 223276.55, "taker_buy_quote": 946760.5502 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 4.32, "low": 4.1, "close": 4.15, "volume": 390933.8, "close_time": 1762401599999, "quote_volume": 1642510.4418, "trades": 10681, "taker_buy_base": 169851.63, "taker_buy_quote": 713119.4744 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 4.15, "high": 4.51, "low": 4.15, "close": 4.34, "volume": 717863.34, "close_time": 1762415999999, "quote_volume": 3109205.7295, "trades": 17828, "taker_buy_base": 378863.15, "taker_buy_quote": 1642260.9197 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 4.33, "high": 4.46, "low": 4.23, "close": 4.3, "volume": 477213.01, "close_time": 1762430399999, "quote_volume": 2065784.4106, "trades": 13496, "taker_buy_base": 248793.48, "taker_buy_quote": 1078771.8947 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 4.3, "high": 4.98, "low": 4.22, "close": 4.71, "volume": 2237923.5, "close_time": 1762444799999, "quote_volume": 10299919.3261, "trades": 64231, "taker_buy_base": 1174520.72, "taker_buy_quote": 5413634.5005 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 4.71, "high": 5.67, "low": 4.59, "close": 5.65, "volume": 2936234.0, "close_time": 1762459199999, "quote_volume": 15057637.7758, "trades": 146808, "taker_buy_base": 1525672.32, "taker_buy_quote": 7817071.6026 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.66, "high": 5.8, "low": 5.23, "close": 5.74, "volume": 2532774.06, "close_time": 1762473599999, "quote_volume": 13907187.5665, "trades": 100369, "taker_buy_base": 1214782.17, "taker_buy_quote": 6675664.741 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.74, "high": 6.38, "low": 5.54, "close": 5.81, "volume": 3174019.32, "close_time": 1762487999999, "quote_volume": 18510663.2325, "trades": 128773, "taker_buy_base": 1551490.84, "taker_buy_quote": 9056329.5111 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.82, "high": 6.16, "low": 5.42, "close": 6.09, "volume": 2485813.5, "close_time": 1762502399999, "quote_volume": 14472664.1631, "trades": 88666, "taker_buy_base": 1169535.27, "taker_buy_quote": 6809714.0929 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.09, "high": 6.24, "low": 5.48, "close": 5.6, "volume": 2162582.04, "close_time": 1762516799999, "quote_volume": 12775777.545, "trades": 90726, "taker_buy_base": 1062830.37, "taker_buy_quote": 6291994.9879 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.6, "high": 6.14, "low": 5.48, "close": 5.87, "volume": 1741587.81, "close_time": 1762531199999, "quote_volume": 10025765.127, "trades": 67432, "taker_buy_base": 839379.89, "taker_buy_quote": 4823350.4767 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.87, "high": 8.11, "low": 5.85, "close": 7.41, "volume": 7085445.34, "close_time": 1762545599999, "quote_volume": 50052414.1236, "trades": 314698, "taker_buy_base": 3628351.04, "taker_buy_quote": 25669485.999 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.4, "high": 8.73, "low": 7.35, "close": 7.91, "volume": 3471488.82, "close_time": 1762559999999, "quote_volume": 27908851.0177, "trades": 218955, "taker_buy_base": 1783947.51, "taker_buy_quote": 14368918.0089 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.15, "low": 7.04, "close": 7.53, "volume": 1882004.66, "close_time": 1762574399999, "quote_volume": 14273116.3791, "trades": 110590, "taker_buy_base": 901241.82, "taker_buy_quote": 6831124.9416 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.52, "high": 8.56, "low": 7.24, "close": 7.48, "volume": 2304034.57, "close_time": 1762588799999, "quote_volume": 17988144.2524, "trades": 130360, "taker_buy_base": 1160258.87, "taker_buy_quote": 9084025.1592 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.48, "high": 7.78, "low": 6.7, "close": 6.84, "volume": 1750479.68, "close_time": 1762603199999, "quote_volume": 12486380.1727, "trades": 68888, "taker_buy_base": 839090.66, "taker_buy_quote": 6002477.6679 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.84, "high": 7.15, "low": 6.48, "close": 6.49, "volume": 1248862.61, "close_time": 1762617599999, "quote_volume": 8497134.6734, "trades": 54687, "taker_buy_base": 597208.14, "taker_buy_quote": 4069368.0417 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.49, "high": 6.68, "low": 6.35, "close": 6.46, "volume": 615637.14, "close_time": 1762631999999, "quote_volume": 4017577.9127, "trades": 23403, "taker_buy_base": 289427.98, "taker_buy_quote": 1890569.8309 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.46, "high": 6.71, "low": 6.38, "close": 6.49, "volume": 357882.5, "close_time": 1762646399999, "quote_volume": 2346043.5877, "trades": 16775, "taker_buy_base": 185255.01, "taker_buy_quote": 1216320.3259 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.48, "high": 6.5, "low": 5.27, "close": 5.34, "volume": 2078524.26, "close_time": 1762660799999, "quote_volume": 12086844.7258, "trades": 69491, "taker_buy_base": 922276.5, "taker_buy_quote": 5374413.3593 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.35, "high": 5.6, "low": 5.26, "close": 5.53, "volume": 1397754.12, "close_time": 1762675199999, "quote_volume": 7629309.7552, "trades": 55272, "taker_buy_base": 706265.96, "taker_buy_quote": 3854728.1789 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.52, "high": 5.82, "low": 5.27, "close": 5.51, "volume": 1572979.51, "close_time": 1762689599999, "quote_volume": 8678369.5069, "trades": 46559, "taker_buy_base": 775319.88, "taker_buy_quote": 4285423.723 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 5.51, "high": 5.9, "low": 5.49, "close": 5.74, "volume": 1562290.57, "close_time": 1762703999999, "quote_volume": 8863667.3341, "trades": 55215, "taker_buy_base": 771637.4, "taker_buy_quote": 4381733.4973 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 5.74, "high": 5.97, "low": 5.67, "close": 5.97, "volume": 815375.66, "close_time": 1762718399999, "quote_volume": 4729267.7035, "trades": 23745, "taker_buy_base": 408428.03, "taker_buy_quote": 2373451.2451 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 5.96, "high": 6.06, "low": 5.7, "close": 5.76, "volume": 574953.31, "close_time": 1762732799999, "quote_volume": 3377042.4082, "trades": 23129, "taker_buy_base": 267158.04, "taker_buy_quote": 1572234.356 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.65, "close": 5.81, "volume": 769092.19, "close_time": 1762747199999, "quote_volume": 4479350.9542, "trades": 28384, "taker_buy_base": 384217.86, "taker_buy_quote": 2240004.6178 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 5.82, "high": 5.84, "low": 5.54, "close": 5.76, "volume": 680138.0, "close_time": 1762761599999, "quote_volume": 3860265.1161, "trades": 31891, "taker_buy_base": 326972.91, "taker_buy_quote": 1853648.3539 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 5.76, "high": 5.81, "low": 5.45, "close": 5.53, "volume": 816922.74, "close_time": 1762775999999, "quote_volume": 4587998.7922, "trades": 26496, "taker_buy_base": 385127.18, "taker_buy_quote": 2164882.5834 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 5.53, "high": 5.58, "low": 5.27, "close": 5.33, "volume": 870523.79, "close_time": 1762790399999, "quote_volume": 4710771.5249, "trades": 33160, "taker_buy_base": 406686.32, "taker_buy_quote": 2203062.9737 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 5.32, "high": 5.65, "low": 5.32, "close": 5.59, "volume": 537992.74, "close_time": 1762804799999, "quote_volume": 2953220.6855, "trades": 16051, "taker_buy_base": 290217.92, "taker_buy_quote": 1592075.7769 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 5.59, "high": 5.78, "low": 5.47, "close": 5.52, "volume": 524451.58, "close_time": 1762819199999, "quote_volume": 2944421.1437, "trades": 15844, "taker_buy_base": 231409.28, "taker_buy_quote": 1301473.0012 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 5.37, "close": 5.47, "volume": 599534.66, "close_time": 1762833599999, "quote_volume": 3290870.0477, "trades": 21598, "taker_buy_base": 274565.79, "taker_buy_quote": 1507265.9878 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 5.48, "high": 5.5, "low": 5.11, "close": 5.13, "volume": 623735.39, "close_time": 1762847999999, "quote_volume": 3287485.3974, "trades": 19791, "taker_buy_base": 241256.92, "taker_buy_quote": 1277377.8026 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 5.13, "high": 5.26, "low": 5.07, "close": 5.15, "volume": 504522.93, "close_time": 1762862399999, "quote_volume": 2594541.9736, "trades": 14269, "taker_buy_base": 208008.47, "taker_buy_quote": 1071549.1409 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 5.15, "high": 5.26, "low": 5.04, "close": 5.07, "volume": 612269.92, "close_time": 1762876799999, "quote_volume": 3148972.1699, "trades": 16674, "taker_buy_base": 308216.84, "taker_buy_quote": 1588024.5547 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.08, "high": 5.15, "low": 4.95, "close": 4.97, "volume": 471022.03, "close_time": 1762891199999, "quote_volume": 2372083.2644, "trades": 13024, "taker_buy_base": 216620.1, "taker_buy_quote": 1092140.4155 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 4.98, "high": 4.99, "low": 4.69, "close": 4.74, "volume": 531124.42, "close_time": 1762905599999, "quote_volume": 2572671.1314, "trades": 13579, "taker_buy_base": 205345.7, "taker_buy_quote": 995445.1891 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 5.13, "low": 4.67, "close": 5.0, "volume": 765288.06, "close_time": 1762919999999, "quote_volume": 3776574.0495, "trades": 22603, "taker_buy_base": 463577.14, "taker_buy_quote": 2282401.6503 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.0, "high": 5.31, "low": 4.98, "close": 5.17, "volume": 504595.87, "close_time": 1762934399999, "quote_volume": 2583129.9062, "trades": 16814, "taker_buy_base": 286654.64, "taker_buy_quote": 1466857.9226 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.18, "high": 5.31, "low": 5.07, "close": 5.09, "volume": 484092.74, "close_time": 1762948799999, "quote_volume": 2512325.3797, "trades": 17655, "taker_buy_base": 221909.76, "taker_buy_quote": 1154643.4824 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 5.09, "high": 5.12, "low": 4.86, "close": 4.9, "volume": 621090.81, "close_time": 1762963199999, "quote_volume": 3115633.2322, "trades": 16871, "taker_buy_base": 291201.42, "taker_buy_quote": 1465002.0403 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 4.9, "high": 4.94, "low": 4.75, "close": 4.81, "volume": 520806.31, "close_time": 1762977599999, "quote_volume": 2525231.828, "trades": 21707, "taker_buy_base": 257460.49, "taker_buy_quote": 1250335.9514 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 4.8, "high": 5.09, "low": 4.79, "close": 4.87, "volume": 440787.12, "close_time": 1762991999999, "quote_volume": 2182328.8674, "trades": 13911, "taker_buy_base": 256729.34, "taker_buy_quote": 1270844.2479 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.87, "high": 5.01, "low": 4.77, "close": 4.87, "volume": 559699.87, "close_time": 1763006399999, "quote_volume": 2748599.0376, "trades": 15682, "taker_buy_base": 287070.81, "taker_buy_quote": 1412572.9449 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 4.86, "high": 4.96, "low": 4.81, "close": 4.85, "volume": 256804.24, "close_time": 1763020799999, "quote_volume": 1253436.7674, "trades": 9499, "taker_buy_base": 126666.77, "taker_buy_quote": 619150.4371 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 4.84, "high": 4.92, "low": 4.76, "close": 4.85, "volume": 311908.22, "close_time": 1763035199999, "quote_volume": 1503507.2474, "trades": 10046, "taker_buy_base": 160949.89, "taker_buy_quote": 776021.3866 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 4.85, "high": 4.88, "low": 4.65, "close": 4.68, "volume": 385881.1, "close_time": 1763049599999, "quote_volume": 1836487.6802, "trades": 19015, "taker_buy_base": 166381.79, "taker_buy_quote": 792761.9753 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 4.68, "high": 4.86, "low": 4.43, "close": 4.47, "volume": 935282.52, "close_time": 1763063999999, "quote_volume": 4325564.8293, "trades": 22986, "taker_buy_base": 397080.77, "taker_buy_quote": 1835293.6985 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 4.46, "high": 4.64, "low": 4.41, "close": 4.6, "volume": 312811.16, "close_time": 1763078399999, "quote_volume": 1413617.772, "trades": 10367, "taker_buy_base": 170176.52, "taker_buy_quote": 770855.5094 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.66, "low": 4.5, "close": 4.55, "volume": 183816.94, "close_time": 1763092799999, "quote_volume": 842920.6104, "trades": 7004, "taker_buy_base": 97356.93, "taker_buy_quote": 446933.6514 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 4.54, "high": 4.62, "low": 4.33, "close": 4.55, "volume": 392747.84, "close_time": 1763107199999, "quote_volume": 1763130.762, "trades": 12417, "taker_buy_base": 178448.85, "taker_buy_quote": 802892.9318 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 4.55, "high": 4.57, "low": 4.42, "close": 4.45, "volume": 209998.04, "close_time": 1763121599999, "quote_volume": 943787.6158, "trades": 6459, "taker_buy_base": 105056.32, "taker_buy_quote": 473007.8228 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 4.45, "high": 4.69, "low": 4.37, "close": 4.65, "volume": 599737.87, "close_time": 1763135999999, "quote_volume": 2718439.9518, "trades": 18403, "taker_buy_base": 325989.15, "taker_buy_quote": 1481121.1994 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 4.66, "high": 4.66, "low": 4.52, "close": 4.64, "volume": 227287.94, "close_time": 1763150399999, "quote_volume": 1047524.6016, "trades": 8231, "taker_buy_base": 89439.69, "taker_buy_quote": 412784.5332 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 4.64, "high": 4.65, "low": 4.37, "close": 4.47, "volume": 171264.72, "close_time": 1763164799999, "quote_volume": 769151.7504, "trades": 6171, "taker_buy_base": 91457.02, "taker_buy_quote": 410404.9007 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.47, "high": 4.81, "low": 4.45, "close": 4.69, "volume": 384357.5, "close_time": 1763179199999, "quote_volume": 1783104.6558, "trades": 10636, "taker_buy_base": 213471.71, "taker_buy_quote": 993445.035 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 4.7, "high": 4.8, "low": 4.61, "close": 4.69, "volume": 397262.74, "close_time": 1763193599999, "quote_volume": 1871312.453, "trades": 11709, "taker_buy_base": 211577.55, "taker_buy_quote": 996659.922 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 4.69, "high": 4.71, "low": 4.48, "close": 4.54, "volume": 275827.17, "close_time": 1763207999999, "quote_volume": 1256236.36, "trades": 7188, "taker_buy_base": 128257.27, "taker_buy_quote": 583870.3814 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 4.54, "high": 4.65, "low": 4.52, "close": 4.55, "volume": 203547.48, "close_time": 1763222399999, "quote_volume": 932802.4825, "trades": 6985, "taker_buy_base": 107597.5, "taker_buy_quote": 493291.6385 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 4.55, "high": 4.63, "low": 4.51, "close": 4.57, "volume": 121695.35, "close_time": 1763236799999, "quote_volume": 555826.0452, "trades": 4837, "taker_buy_base": 49757.15, "taker_buy_quote": 227366.043 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 4.56, "high": 4.57, "low": 4.47, "close": 4.53, "volume": 123347.84, "close_time": 1763251199999, "quote_volume": 557555.2613, "trades": 3915, "taker_buy_base": 59133.21, "taker_buy_quote": 267454.4234 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.6, "low": 4.43, "close": 4.57, "volume": 260027.86, "close_time": 1763265599999, "quote_volume": 1174884.7662, "trades": 4684, "taker_buy_base": 116667.7, "taker_buy_quote": 528136.1544 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.57, "high": 4.62, "low": 4.49, "close": 4.56, "volume": 147881.42, "close_time": 1763279999999, "quote_volume": 673117.6874, "trades": 3849, "taker_buy_base": 63697.92, "taker_buy_quote": 290332.9347 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 4.56, "high": 4.6, "low": 4.44, "close": 4.46, "volume": 248756.66, "close_time": 1763294399999, "quote_volume": 1128918.6242, "trades": 4707, "taker_buy_base": 125186.92, "taker_buy_quote": 568825.9455 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.46, "high": 4.5, "low": 4.34, "close": 4.35, "volume": 289165.76, "close_time": 1763308799999, "quote_volume": 1283406.304, "trades": 5011, "taker_buy_base": 123117.38, "taker_buy_quote": 547514.1159 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.35, "high": 4.4, "low": 4.21, "close": 4.29, "volume": 415262.19, "close_time": 1763323199999, "quote_volume": 1789825.7449, "trades": 6956, "taker_buy_base": 163160.15, "taker_buy_quote": 703992.354 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.29, "high": 4.39, "low": 4.2, "close": 4.36, "volume": 218462.35, "close_time": 1763337599999, "quote_volume": 934956.3768, "trades": 4120, "taker_buy_base": 88798.8, "taker_buy_quote": 380341.1411 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.42, "low": 4.28, "close": 4.37, "volume": 213394.07, "close_time": 1763351999999, "quote_volume": 928316.8972, "trades": 5400, "taker_buy_base": 116568.13, "taker_buy_quote": 507441.0514 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.37, "high": 4.38, "low": 4.29, "close": 4.33, "volume": 169274.63, "close_time": 1763366399999, "quote_volume": 733777.2334, "trades": 3966, "taker_buy_base": 84646.04, "taker_buy_quote": 367167.6391 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.33, "high": 4.38, "low": 4.29, "close": 4.36, "volume": 166529.87, "close_time": 1763380799999, "quote_volume": 720985.4349, "trades": 3285, "taker_buy_base": 85406.05, "taker_buy_quote": 370479.9668 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.36, "high": 4.47, "low": 4.21, "close": 4.33, "volume": 286850.9, "close_time": 1763395199999, "quote_volume": 1246473.2523, "trades": 6012, "taker_buy_base": 151011.61, "taker_buy_quote": 657275.6623 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.34, "high": 4.47, "low": 4.24, "close": 4.32, "volume": 414165.37, "close_time": 1763409599999, "quote_volume": 1802730.6705, "trades": 7423, "taker_buy_base": 212794.34, "taker_buy_quote": 928542.6331 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.32, "high": 4.33, "low": 4.16, "close": 4.23, "volume": 310401.87, "close_time": 1763423999999, "quote_volume": 1313400.8144, "trades": 6079, "taker_buy_base": 157494.07, "taker_buy_quote": 667215.9036 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.22, "high": 4.58, "low": 4.11, "close": 4.35, "volume": 767348.46, "close_time": 1763438399999, "quote_volume": 3372549.0624, "trades": 20057, "taker_buy_base": 392490.54, "taker_buy_quote": 1726405.3371 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.35, "high": 4.39, "low": 4.18, "close": 4.25, "volume": 414758.56, "close_time": 1763452799999, "quote_volume": 1782914.2827, "trades": 9268, "taker_buy_base": 198381.05, "taker_buy_quote": 855450.6438 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.26, "high": 4.35, "low": 4.22, "close": 4.24, "volume": 210177.19, "close_time": 1763467199999, "quote_volume": 901748.9554, "trades": 5632, "taker_buy_base": 102534.84, "taker_buy_quote": 440396.9926 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.25, "high": 4.4, "low": 4.2, "close": 4.31, "volume": 352441.4, "close_time": 1763481599999, "quote_volume": 1507057.9602, "trades": 6837, "taker_buy_base": 147633.86, "taker_buy_quote": 632694.0249 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.31, "high": 4.42, "low": 4.27, "close": 4.27, "volume": 278586.02, "close_time": 1763495999999, "quote_volume": 1207723.9867, "trades": 6484, "taker_buy_base": 148327.31, "taker_buy_quote": 643460.766 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.27, "high": 4.3, "low": 4.17, "close": 4.21, "volume": 191652.58, "close_time": 1763510399999, "quote_volume": 809802.0025, "trades": 4110, "taker_buy_base": 82475.79, "taker_buy_quote": 349050.5688 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.33, "low": 4.13, "close": 4.18, "volume": 309032.2, "close_time": 1763524799999, "quote_volume": 1311228.1098, "trades": 6832, "taker_buy_base": 177650.49, "taker_buy_quote": 755947.6254 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.18, "high": 4.2, "low": 4.05, "close": 4.16, "volume": 225311.5, "close_time": 1763539199999, "quote_volume": 926549.6349, "trades": 5424, "taker_buy_base": 85463.53, "taker_buy_quote": 351622.6511 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.17, "high": 4.25, "low": 4.16, "close": 4.21, "volume": 198252.9, "close_time": 1763553599999, "quote_volume": 834162.9241, "trades": 4957, "taker_buy_base": 98059.49, "taker_buy_quote": 412692.747 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.22, "high": 4.27, "low": 4.07, "close": 4.11, "volume": 282719.42, "close_time": 1763567999999, "quote_volume": 1178482.7405, "trades": 8845, "taker_buy_base": 141025.25, "taker_buy_quote": 588219.1329 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.12, "high": 4.15, "low": 3.95, "close": 4.03, "volume": 395847.15, "close_time": 1763582399999, "quote_volume": 1593959.6974, "trades": 8512, "taker_buy_base": 156586.33, "taker_buy_quote": 630624.8102 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.03, "high": 4.19, "low": 4.01, "close": 4.17, "volume": 253917.2, "close_time": 1763596799999, "quote_volume": 1043620.608, "trades": 6524, "taker_buy_base": 137495.9, "taker_buy_quote": 565876.2444 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.22, "low": 4.13, "close": 4.2, "volume": 188602.8, "close_time": 1763611199999, "quote_volume": 789188.221, "trades": 3595, "taker_buy_base": 122232.9, "taker_buy_quote": 511743.358 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.21, "high": 4.3, "low": 4.2, "close": 4.29, "volume": 231454.9, "close_time": 1763625599999, "quote_volume": 980220.6568, "trades": 3496, "taker_buy_base": 115600.92, "taker_buy_quote": 489967.3207 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.3, "high": 4.3, "low": 4.21, "close": 4.24, "volume": 214563.58, "close_time": 1763639999999, "quote_volume": 911666.4902, "trades": 3217, "taker_buy_base": 90683.35, "taker_buy_quote": 385475.7762 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.24, "high": 4.32, "low": 4.17, "close": 4.18, "volume": 584326.65, "close_time": 1763654399999, "quote_volume": 2490970.4756, "trades": 7363, "taker_buy_base": 292983.07, "taker_buy_quote": 1249677.7516 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.18, "high": 4.19, "low": 3.94, "close": 4.03, "volume": 668009.43, "close_time": 1763668799999, "quote_volume": 2689576.1256, "trades": 11924, "taker_buy_base": 317015.05, "taker_buy_quote": 1276633.935 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.03, "high": 4.12, "low": 3.96, "close": 4.01, "volume": 238652.31, "close_time": 1763683199999, "quote_volume": 962534.9354, "trades": 5189, "taker_buy_base": 129501.62, "taker_buy_quote": 522686.8573 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.15, "low": 3.95, "close": 3.98, "volume": 339452.83, "close_time": 1763697599999, "quote_volume": 1371836.1672, "trades": 6363, "taker_buy_base": 165356.74, "taker_buy_quote": 668314.9962 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 3.98, "high": 4.01, "low": 3.53, "close": 3.81, "volume": 728498.65, "close_time": 1763711999999, "quote_volume": 2790091.5756, "trades": 12839, "taker_buy_base": 328976.92, "taker_buy_quote": 1261158.5467 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 3.8, "high": 3.86, "low": 3.62, "close": 3.63, "volume": 975196.45, "close_time": 1763726399999, "quote_volume": 3640233.4645, "trades": 14024, "taker_buy_base": 471731.16, "taker_buy_quote": 1761542.0888 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 3.64, "high": 3.78, "low": 3.57, "close": 3.73, "volume": 1260836.73, "close_time": 1763740799999, "quote_volume": 4670838.5326, "trades": 13352, "taker_buy_base": 636392.16, "taker_buy_quote": 2359550.967 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 3.72, "high": 3.87, "low": 3.68, "close": 3.73, "volume": 645341.12, "close_time": 1763755199999, "quote_volume": 2434978.3624, "trades": 7467, "taker_buy_base": 328833.51, "taker_buy_quote": 1240973.1153 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 3.73, "high": 3.8, "low": 3.68, "close": 3.75, "volume": 634706.93, "close_time": 1763769599999, "quote_volume": 2367196.0641, "trades": 7682, "taker_buy_base": 282001.85, "taker_buy_quote": 1052770.5557 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.75, "high": 3.86, "low": 3.74, "close": 3.77, "volume": 243108.86, "close_time": 1763783999999, "quote_volume": 922259.4564, "trades": 3601, "taker_buy_base": 113883.2, "taker_buy_quote": 432515.8055 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 3.77, "high": 3.79, "low": 3.7, "close": 3.75, "volume": 271287.11, "close_time": 1763798399999, "quote_volume": 1014874.5665, "trades": 4681, "taker_buy_base": 136362.51, "taker_buy_quote": 510248.8808 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 3.75, "high": 3.8, "low": 3.7, "close": 3.78, "volume": 210605.72, "close_time": 1763812799999, "quote_volume": 786830.2787, "trades": 3818, "taker_buy_base": 104203.3, "taker_buy_quote": 389359.9945 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 3.78, "high": 3.83, "low": 3.71, "close": 3.74, "volume": 211102.06, "close_time": 1763827199999, "quote_volume": 793739.1385, "trades": 4453, "taker_buy_base": 97605.95, "taker_buy_quote": 367338.049 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.75, "volume": 123541.85, "close_time": 1763841599999, "quote_volume": 462487.617, "trades": 2655, "taker_buy_base": 60717.1, "taker_buy_quote": 227449.5725 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 3.75, "high": 3.81, "low": 3.71, "close": 3.75, "volume": 145857.3, "close_time": 1763855999999, "quote_volume": 547203.2471, "trades": 3202, "taker_buy_base": 69649.84, "taker_buy_quote": 261397.408 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.75, "high": 3.84, "low": 3.74, "close": 3.82, "volume": 219531.2, "close_time": 1763870399999, "quote_volume": 833027.4254, "trades": 4331, "taker_buy_base": 123238.6, "taker_buy_quote": 467656.2251 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 3.81, "high": 3.86, "low": 3.75, "close": 3.77, "volume": 159904.24, "close_time": 1763884799999, "quote_volume": 608918.5386, "trades": 2880, "taker_buy_base": 69318.22, "taker_buy_quote": 264304.2326 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 3.77, "high": 3.83, "low": 3.75, "close": 3.79, "volume": 170745.31, "close_time": 1763899199999, "quote_volume": 645988.5727, "trades": 2769, "taker_buy_base": 93364.81, "taker_buy_quote": 353607.9518 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 3.78, "high": 3.84, "low": 3.75, "close": 3.81, "volume": 276002.06, "close_time": 1763913599999, "quote_volume": 1047646.6835, "trades": 4175, "taker_buy_base": 142347.02, "taker_buy_quote": 540784.1827 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 3.81, "high": 3.88, "low": 3.76, "close": 3.86, "volume": 226385.13, "close_time": 1763927999999, "quote_volume": 863393.3934, "trades": 3283, "taker_buy_base": 128462.01, "taker_buy_quote": 490610.1863 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 3.86, "high": 3.99, "low": 3.85, "close": 3.9, "volume": 393848.01, "close_time": 1763942399999, "quote_volume": 1541246.5824, "trades": 7912, "taker_buy_base": 205556.91, "taker_buy_quote": 804878.89 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 4.1, "low": 3.87, "close": 4.08, "volume": 552703.25, "close_time": 1763956799999, "quote_volume": 2191263.162, "trades": 7535, "taker_buy_base": 296200.19, "taker_buy_quote": 1174586.0995 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.08, "high": 4.12, "low": 3.95, "close": 4.02, "volume": 335388.03, "close_time": 1763971199999, "quote_volume": 1349407.7188, "trades": 4950, "taker_buy_base": 157912.96, "taker_buy_quote": 636348.0623 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.01, "high": 4.02, "low": 3.88, "close": 3.94, "volume": 282816.66, "close_time": 1763985599999, "quote_volume": 1113706.5939, "trades": 5015, "taker_buy_base": 136209.7, "taker_buy_quote": 536218.7566 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 3.94, "high": 4.13, "low": 3.89, "close": 4.08, "volume": 442477.86, "close_time": 1763999999999, "quote_volume": 1780213.0877, "trades": 8658, "taker_buy_base": 229873.41, "taker_buy_quote": 926138.4539 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.09, "high": 4.14, "low": 4.02, "close": 4.13, "volume": 346424.38, "close_time": 1764014399999, "quote_volume": 1415180.2815, "trades": 7885, "taker_buy_base": 186967.38, "taker_buy_quote": 764669.1056 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.14, "high": 4.17, "low": 4.09, "close": 4.11, "volume": 180515.14, "close_time": 1764028799999, "quote_volume": 744290.4431, "trades": 3568, "taker_buy_base": 93715.67, "taker_buy_quote": 386598.9829 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.15, "low": 4.1, "close": 4.13, "volume": 135368.28, "close_time": 1764043199999, "quote_volume": 557842.3188, "trades": 2627, "taker_buy_base": 61428.88, "taker_buy_quote": 253446.24 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.12, "high": 4.19, "low": 4.1, "close": 4.17, "volume": 188847.24, "close_time": 1764057599999, "quote_volume": 780913.128, "trades": 3384, "taker_buy_base": 84622.43, "taker_buy_quote": 350514.9534 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.16, "high": 4.24, "low": 4.1, "close": 4.16, "volume": 413859.99, "close_time": 1764071999999, "quote_volume": 1725130.3472, "trades": 5862, "taker_buy_base": 180430.57, "taker_buy_quote": 751775.8769 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.16, "high": 4.22, "low": 4.12, "close": 4.17, "volume": 326242.09, "close_time": 1764086399999, "quote_volume": 1359855.5313, "trades": 5881, "taker_buy_base": 181017.66, "taker_buy_quote": 755051.2954 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.17, "high": 4.24, "low": 4.01, "close": 4.1, "volume": 269277.28, "close_time": 1764100799999, "quote_volume": 1116550.9597, "trades": 4673, "taker_buy_base": 112138.27, "taker_buy_quote": 466118.8047 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.1, "high": 4.15, "low": 4.05, "close": 4.13, "volume": 145197.31, "close_time": 1764115199999, "quote_volume": 597014.6981, "trades": 2843, "taker_buy_base": 72466.43, "taker_buy_quote": 298115.7345 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.15, "low": 4.04, "close": 4.04, "volume": 203469.12, "close_time": 1764129599999, "quote_volume": 833345.5907, "trades": 2824, "taker_buy_base": 79529.74, "taker_buy_quote": 326602.5536 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.05, "high": 4.1, "low": 4.02, "close": 4.07, "volume": 285147.6, "close_time": 1764143999999, "quote_volume": 1156813.1071, "trades": 3497, "taker_buy_base": 136397.73, "taker_buy_quote": 554298.428 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.08, "high": 4.08, "low": 3.98, "close": 4.0, "volume": 213845.94, "close_time": 1764158399999, "quote_volume": 858564.7321, "trades": 2529, "taker_buy_base": 106452.45, "taker_buy_quote": 427540.5874 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.01, "high": 4.08, "low": 3.96, "close": 4.03, "volume": 269182.03, "close_time": 1764172799999, "quote_volume": 1085257.0232, "trades": 3128, "taker_buy_base": 127116.31, "taker_buy_quote": 512624.8685 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.02, "high": 4.2, "low": 4.02, "close": 4.13, "volume": 345710.41, "close_time": 1764187199999, "quote_volume": 1426698.7234, "trades": 4275, "taker_buy_base": 173632.6, "taker_buy_quote": 716758.1955 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.14, "high": 4.16, "low": 4.1, "close": 4.13, "volume": 158292.44, "close_time": 1764201599999, "quote_volume": 652897.5805, "trades": 2217, "taker_buy_base": 67500.13, "taker_buy_quote": 278644.555 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.13, "high": 4.22, "low": 4.11, "close": 4.12, "volume": 191451.11, "close_time": 1764215999999, "quote_volume": 796383.969, "trades": 3062, "taker_buy_base": 97389.12, "taker_buy_quote": 405410.937 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.13, "high": 4.37, "low": 4.12, "close": 4.22, "volume": 505590.69, "close_time": 1764230399999, "quote_volume": 2158530.6317, "trades": 7456, "taker_buy_base": 237418.29, "taker_buy_quote": 1012499.2484 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.23, "high": 4.23, "low": 4.13, "close": 4.15, "volume": 283015.35, "close_time": 1764244799999, "quote_volume": 1179235.8337, "trades": 4117, "taker_buy_base": 151155.39, "taker_buy_quote": 629782.3417 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.15, "high": 4.24, "low": 4.11, "close": 4.23, "volume": 204712.62, "close_time": 1764259199999, "quote_volume": 849871.0186, "trades": 4455, "taker_buy_base": 96135.21, "taker_buy_quote": 399403.7527 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.23, "high": 4.28, "low": 4.2, "close": 4.24, "volume": 195337.3, "close_time": 1764273599999, "quote_volume": 829151.7203, "trades": 3635, "taker_buy_base": 96536.11, "taker_buy_quote": 410081.033 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.23, "high": 4.26, "low": 4.19, "close": 4.24, "volume": 163361.77, "close_time": 1764287999999, "quote_volume": 691178.7197, "trades": 2955, "taker_buy_base": 83058.29, "taker_buy_quote": 351604.9265 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.31, "low": 4.14, "close": 4.18, "volume": 323277.71, "close_time": 1764302399999, "quote_volume": 1361995.8509, "trades": 4218, "taker_buy_base": 137407.04, "taker_buy_quote": 579665.4794 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.18, "high": 4.3, "low": 4.16, "close": 4.24, "volume": 266868.55, "close_time": 1764316799999, "quote_volume": 1127946.4442, "trades": 5718, "taker_buy_base": 166717.55, "taker_buy_quote": 704977.151 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.25, "high": 4.36, "low": 4.25, "close": 4.29, "volume": 327229.76, "close_time": 1764331199999, "quote_volume": 1411640.4932, "trades": 6161, "taker_buy_base": 187037.98, "taker_buy_quote": 806832.0726 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.3, "high": 4.36, "low": 4.26, "close": 4.32, "volume": 191276.89, "close_time": 1764345599999, "quote_volume": 823247.2501, "trades": 4074, "taker_buy_base": 102758.16, "taker_buy_quote": 442783.6238 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.32, "high": 4.4, "low": 4.21, "close": 4.26, "volume": 363840.13, "close_time": 1764359999999, "quote_volume": 1564656.9161, "trades": 6500, "taker_buy_base": 193128.01, "taker_buy_quote": 831815.8777 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.25, "high": 4.27, "low": 4.2, "close": 4.22, "volume": 111911.25, "close_time": 1764374399999, "quote_volume": 473463.2044, "trades": 2118, "taker_buy_base": 57883.8, "taker_buy_quote": 245113.6543 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.23, "high": 4.27, "low": 4.2, "close": 4.22, "volume": 102124.76, "close_time": 1764388799999, "quote_volume": 432150.9722, "trades": 2111, "taker_buy_base": 48932.34, "taker_buy_quote": 207175.2259 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.23, "high": 4.24, "low": 4.13, "close": 4.14, "volume": 173295.37, "close_time": 1764403199999, "quote_volume": 725002.3881, "trades": 2837, "taker_buy_base": 55111.61, "taker_buy_quote": 230796.7166 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.14, "high": 4.21, "low": 4.08, "close": 4.19, "volume": 244206.31, "close_time": 1764417599999, "quote_volume": 1011165.3905, "trades": 3903, "taker_buy_base": 131045.17, "taker_buy_quote": 542142.8561 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.2, "high": 4.21, "low": 4.06, "close": 4.08, "volume": 243339.25, "close_time": 1764431999999, "quote_volume": 997970.9051, "trades": 3534, "taker_buy_base": 99307.52, "taker_buy_quote": 406403.9789 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.07, "high": 4.1, "low": 4.01, "close": 4.09, "volume": 163053.98, "close_time": 1764446399999, "quote_volume": 662877.9493, "trades": 3686, "taker_buy_base": 90283.17, "taker_buy_quote": 367258.4712 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.08, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 68500.55, "close_time": 1764460799999, "quote_volume": 279718.1572, "trades": 1966, "taker_buy_base": 31535.93, "taker_buy_quote": 128832.8027 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.11, "low": 4.06, "close": 4.11, "volume": 137337.19, "close_time": 1764475199999, "quote_volume": 560493.291, "trades": 2632, "taker_buy_base": 67055.87, "taker_buy_quote": 273882.8689 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.11, "high": 4.16, "low": 4.07, "close": 4.12, "volume": 132784.91, "close_time": 1764489599999, "quote_volume": 545271.4947, "trades": 3153, "taker_buy_base": 63315.72, "taker_buy_quote": 260290.5771 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 82329.2, "close_time": 1764503999999, "quote_volume": 338973.2547, "trades": 1867, "taker_buy_base": 41389.88, "taker_buy_quote": 170483.0349 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.11, "high": 4.2, "low": 4.1, "close": 4.14, "volume": 100355.98, "close_time": 1764518399999, "quote_volume": 416891.2052, "trades": 1936, "taker_buy_base": 48819.31, "taker_buy_quote": 202947.5557 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.14, "high": 4.2, "low": 4.13, "close": 4.16, "volume": 110222.84, "close_time": 1764532799999, "quote_volume": 459924.9612, "trades": 1621, "taker_buy_base": 55668.76, "taker_buy_quote": 232459.5876 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.15, "high": 4.19, "low": 4.08, "close": 4.08, "volume": 141505.96, "close_time": 1764547199999, "quote_volume": 586753.3373, "trades": 2365, "taker_buy_base": 63683.07, "taker_buy_quote": 264757.6959 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.91, "close": 3.92, "volume": 1004049.16, "close_time": 1764561599999, "quote_volume": 4022469.196, "trades": 21204, "taker_buy_base": 480061.13, "taker_buy_quote": 1926028.3588 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.92, "high": 3.97, "low": 3.87, "close": 3.95, "volume": 270101.54, "close_time": 1764575999999, "quote_volume": 1061215.2685, "trades": 5798, "taker_buy_base": 122009.86, "taker_buy_quote": 479530.2852 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.96, "high": 4.06, "low": 3.95, "close": 3.99, "volume": 209258.65, "close_time": 1764590399999, "quote_volume": 839435.3446, "trades": 4191, "taker_buy_base": 108043.92, "taker_buy_quote": 433430.314 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.0, "high": 4.05, "low": 3.88, "close": 3.96, "volume": 282928.8, "close_time": 1764604799999, "quote_volume": 1121572.5699, "trades": 6980, "taker_buy_base": 131151.36, "taker_buy_quote": 520347.9317 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.97, "high": 4.06, "low": 3.91, "close": 3.95, "volume": 260770.38, "close_time": 1764619199999, "quote_volume": 1040902.8834, "trades": 6160, "taker_buy_base": 140709.0, "taker_buy_quote": 561984.0653 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.96, "high": 4.05, "low": 3.95, "close": 3.95, "volume": 100300.69, "close_time": 1764633599999, "quote_volume": 401983.6277, "trades": 2700, "taker_buy_base": 49949.63, "taker_buy_quote": 200407.8336 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 3.99, "low": 3.86, "close": 3.9, "volume": 134238.3, "close_time": 1764647999999, "quote_volume": 526941.9171, "trades": 3238, "taker_buy_base": 59904.77, "taker_buy_quote": 235291.9419 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.9, "high": 4.01, "low": 3.87, "close": 3.94, "volume": 245056.5, "close_time": 1764662399999, "quote_volume": 963204.1145, "trades": 7570, "taker_buy_base": 146288.21, "taker_buy_quote": 575195.1861 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.94, "high": 4.0, "low": 3.89, "close": 3.97, "volume": 105906.93, "close_time": 1764676799999, "quote_volume": 417158.6921, "trades": 3389, "taker_buy_base": 52401.25, "taker_buy_quote": 206759.5572 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.97, "high": 4.24, "low": 3.94, "close": 4.23, "volume": 292868.82, "close_time": 1764691199999, "quote_volume": 1194570.7609, "trades": 7647, "taker_buy_base": 154606.2, "taker_buy_quote": 632056.4714 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.23, "high": 4.25, "low": 4.16, "close": 4.18, "volume": 251409.73, "close_time": 1764705599999, "quote_volume": 1058915.3419, "trades": 4605, "taker_buy_base": 116912.52, "taker_buy_quote": 492915.1242 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.17, "high": 4.2, "low": 4.11, "close": 4.14, "volume": 131413.99, "close_time": 1764719999999, "quote_volume": 545424.5693, "trades": 2799, "taker_buy_base": 55676.79, "taker_buy_quote": 231185.8432 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.14, "high": 4.29, "low": 4.13, "close": 4.26, "volume": 164896.16, "close_time": 1764734399999, "quote_volume": 693785.8057, "trades": 3071, "taker_buy_base": 88146.94, "taker_buy_quote": 371762.6289 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.27, "high": 4.53, "low": 4.26, "close": 4.47, "volume": 454072.96, "close_time": 1764748799999, "quote_volume": 1993498.5229, "trades": 6724, "taker_buy_base": 250060.07, "taker_buy_quote": 1098857.5571 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.47, "high": 4.61, "low": 4.38, "close": 4.39, "volume": 364579.96, "close_time": 1764763199999, "quote_volume": 1639681.7586, "trades": 8728, "taker_buy_base": 168609.9, "taker_buy_quote": 759968.6276 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.4, "high": 4.44, "low": 4.26, "close": 4.34, "volume": 359150.97, "close_time": 1764777599999, "quote_volume": 1564205.5304, "trades": 8028, "taker_buy_base": 165497.59, "taker_buy_quote": 721380.8513 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.34, "high": 4.36, "low": 4.29, "close": 4.33, "volume": 133127.22, "close_time": 1764791999999, "quote_volume": 575230.6957, "trades": 3432, "taker_buy_base": 68122.25, "taker_buy_quote": 294573.1382 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.33, "high": 4.39, "low": 4.29, "close": 4.3, "volume": 184523.92, "close_time": 1764806399999, "quote_volume": 799830.8246, "trades": 3169, "taker_buy_base": 95914.05, "taker_buy_quote": 416496.4706 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.31, "high": 4.42, "low": 4.27, "close": 4.35, "volume": 259615.25, "close_time": 1764820799999, "quote_volume": 1131382.8367, "trades": 4201, "taker_buy_base": 117314.22, "taker_buy_quote": 511505.3903 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.35, "high": 4.42, "low": 4.31, "close": 4.39, "volume": 131650.17, "close_time": 1764835199999, "quote_volume": 574552.3112, "trades": 2582, "taker_buy_base": 65357.86, "taker_buy_quote": 285727.0349 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.39, "high": 4.42, "low": 4.35, "close": 4.37, "volume": 115512.34, "close_time": 1764849599999, "quote_volume": 506204.1399, "trades": 1906, "taker_buy_base": 63555.3, "taker_buy_quote": 278580.0951 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.37, "high": 4.38, "low": 4.25, "close": 4.34, "volume": 174418.42, "close_time": 1764863999999, "quote_volume": 752364.5448, "trades": 3970, "taker_buy_base": 75509.44, "taker_buy_quote": 325969.1651 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.34, "high": 4.37, "low": 4.17, "close": 4.26, "volume": 199544.51, "close_time": 1764878399999, "quote_volume": 851357.6903, "trades": 4289, "taker_buy_base": 71801.87, "taker_buy_quote": 307554.1509 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.27, "high": 4.29, "low": 4.17, "close": 4.19, "volume": 113472.36, "close_time": 1764892799999, "quote_volume": 479696.3463, "trades": 3127, "taker_buy_base": 52404.59, "taker_buy_quote": 221862.5122 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.26, "low": 4.16, "close": 4.2, "volume": 239794.02, "close_time": 1764907199999, "quote_volume": 1010170.1376, "trades": 6888, "taker_buy_base": 131106.13, "taker_buy_quote": 552795.6016 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.2, "high": 4.23, "low": 4.14, "close": 4.22, "volume": 143460.53, "close_time": 1764921599999, "quote_volume": 599100.1311, "trades": 3161, "taker_buy_base": 58489.92, "taker_buy_quote": 244461.2407 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.21, "high": 4.21, "low": 4.08, "close": 4.11, "volume": 154931.04, "close_time": 1764935999999, "quote_volume": 640881.9548, "trades": 3468, "taker_buy_base": 69689.65, "taker_buy_quote": 288498.6736 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.1, "high": 4.15, "low": 4.02, "close": 4.05, "volume": 229236.74, "close_time": 1764950399999, "quote_volume": 936646.8487, "trades": 5426, "taker_buy_base": 107129.51, "taker_buy_quote": 438171.8701 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.05, "high": 4.05, "low": 3.89, "close": 3.94, "volume": 305215.32, "close_time": 1764964799999, "quote_volume": 1208949.9466, "trades": 7585, "taker_buy_base": 131340.66, "taker_buy_quote": 520639.8174 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.94, "high": 4.03, "low": 3.91, "close": 4.0, "volume": 79655.91, "close_time": 1764979199999, "quote_volume": 315624.4849, "trades": 2174, "taker_buy_base": 39458.45, "taker_buy_quote": 156509.9727 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.03, "low": 3.95, "close": 4.02, "volume": 70011.85, "close_time": 1764993599999, "quote_volume": 278946.7925, "trades": 2315, "taker_buy_base": 39146.44, "taker_buy_quote": 156048.4068 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.02, "high": 4.03, "low": 3.95, "close": 3.99, "volume": 58334.29, "close_time": 1765007999999, "quote_volume": 231487.7641, "trades": 1444, "taker_buy_base": 27061.6, "taker_buy_quote": 107372.0229 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.98, "high": 4.01, "low": 3.96, "close": 4.01, "volume": 90448.96, "close_time": 1765022399999, "quote_volume": 360502.495, "trades": 1920, "taker_buy_base": 44815.67, "taker_buy_quote": 178697.5504 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.0, "high": 4.04, "low": 3.97, "close": 3.99, "volume": 165422.16, "close_time": 1765036799999, "quote_volume": 662780.6878, "trades": 3030, "taker_buy_base": 80259.92, "taker_buy_quote": 321752.7213 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.99, "high": 4.03, "low": 3.97, "close": 3.98, "volume": 102700.59, "close_time": 1765051199999, "quote_volume": 410902.7015, "trades": 2040, "taker_buy_base": 55974.95, "taker_buy_quote": 224055.5108 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.99, "high": 4.05, "low": 3.98, "close": 4.01, "volume": 94548.56, "close_time": 1765065599999, "quote_volume": 378128.9158, "trades": 2753, "taker_buy_base": 48542.26, "taker_buy_quote": 194245.6648 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.04, "low": 3.97, "close": 4.0, "volume": 93634.61, "close_time": 1765079999999, "quote_volume": 374850.6858, "trades": 1857, "taker_buy_base": 36597.63, "taker_buy_quote": 146653.4947 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.99, "high": 4.03, "low": 3.9, "close": 3.92, "volume": 102004.75, "close_time": 1765094399999, "quote_volume": 403840.4796, "trades": 2262, "taker_buy_base": 45344.13, "taker_buy_quote": 179778.799 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.92, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 90926.27, "close_time": 1765108799999, "quote_volume": 356854.4226, "trades": 1688, "taker_buy_base": 37564.96, "taker_buy_quote": 147562.9746 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.93, "high": 3.95, "low": 3.74, "close": 3.92, "volume": 280229.54, "close_time": 1765123199999, "quote_volume": 1076287.2038, "trades": 6566, "taker_buy_base": 139958.31, "taker_buy_quote": 537142.0383 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.91, "high": 4.09, "low": 3.86, "close": 4.04, "volume": 233903.37, "close_time": 1765137599999, "quote_volume": 935993.7475, "trades": 4519, "taker_buy_base": 132319.61, "taker_buy_quote": 530092.5464 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.04, "high": 4.06, "low": 3.85, "close": 3.92, "volume": 149158.33, "close_time": 1765151999999, "quote_volume": 588705.374, "trades": 3755, "taker_buy_base": 69692.39, "taker_buy_quote": 276138.2978 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 4.05, "low": 3.9, "close": 4.01, "volume": 150206.04, "close_time": 1765166399999, "quote_volume": 598859.7626, "trades": 3063, "taker_buy_base": 79739.05, "taker_buy_quote": 318074.7477 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.02, "high": 4.1, "low": 4.02, "close": 4.09, "volume": 123123.62, "close_time": 1765180799999, "quote_volume": 500904.5005, "trades": 2189, "taker_buy_base": 75885.4, "taker_buy_quote": 308738.454 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.09, "high": 4.17, "low": 4.07, "close": 4.09, "volume": 147297.69, "close_time": 1765195199999, "quote_volume": 605948.726, "trades": 2367, "taker_buy_base": 72971.98, "taker_buy_quote": 300249.1731 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.08, "high": 4.14, "low": 4.02, "close": 4.05, "volume": 252846.3, "close_time": 1765209599999, "quote_volume": 1028187.5936, "trades": 5947, "taker_buy_base": 129159.78, "taker_buy_quote": 525842.8092 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.04, "high": 4.09, "low": 3.98, "close": 4.01, "volume": 131527.09, "close_time": 1765223999999, "quote_volume": 530731.9139, "trades": 3394, "taker_buy_base": 44045.66, "taker_buy_quote": 177864.3164 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.01, "high": 4.08, "low": 4.0, "close": 4.04, "volume": 121832.7, "close_time": 1765238399999, "quote_volume": 492430.7006, "trades": 2749, "taker_buy_base": 57072.07, "taker_buy_quote": 230809.5929 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.05, "high": 4.08, "low": 3.99, "close": 4.06, "volume": 101582.58, "close_time": 1765252799999, "quote_volume": 409555.3038, "trades": 2641, "taker_buy_base": 44681.11, "taker_buy_quote": 180466.2497 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.05, "high": 4.06, "low": 3.99, "close": 4.03, "volume": 60970.88, "close_time": 1765267199999, "quote_volume": 245324.8249, "trades": 1614, "taker_buy_base": 28355.79, "taker_buy_quote": 114144.1039 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.03, "high": 4.04, "low": 3.98, "close": 4.04, "volume": 91930.87, "close_time": 1765281599999, "quote_volume": 368273.6719, "trades": 1925, "taker_buy_base": 36796.14, "taker_buy_quote": 147455.12 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.03, "high": 4.19, "low": 4.02, "close": 4.18, "volume": 177777.04, "close_time": 1765295999999, "quote_volume": 727126.705, "trades": 4149, "taker_buy_base": 95582.71, "taker_buy_quote": 391542.2542 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.19, "high": 4.3, "low": 4.19, "close": 4.26, "volume": 315717.05, "close_time": 1765310399999, "quote_volume": 1342990.0961, "trades": 8292, "taker_buy_base": 149118.49, "taker_buy_quote": 634172.6392 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.25, "high": 4.25, "low": 4.13, "close": 4.21, "volume": 113692.52, "close_time": 1765324799999, "quote_volume": 477117.7625, "trades": 4295, "taker_buy_base": 44256.35, "taker_buy_quote": 186028.0761 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.23, "low": 4.14, "close": 4.19, "volume": 149343.09, "close_time": 1765339199999, "quote_volume": 624351.6784, "trades": 4851, "taker_buy_base": 84617.87, "taker_buy_quote": 353920.9444 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.18, "high": 4.19, "low": 4.15, "close": 4.17, "volume": 99141.99, "close_time": 1765353599999, "quote_volume": 413508.7839, "trades": 2818, "taker_buy_base": 50978.09, "taker_buy_quote": 212742.2181 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.17, "high": 4.18, "low": 4.07, "close": 4.1, "volume": 133958.79, "close_time": 1765367999999, "quote_volume": 551232.6685, "trades": 2945, "taker_buy_base": 58983.63, "taker_buy_quote": 242915.9547 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.09, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 136229.43, "close_time": 1765382399999, "quote_volume": 558937.7777, "trades": 3220, "taker_buy_base": 76468.75, "taker_buy_quote": 313841.7427 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.1, "high": 4.23, "low": 4.08, "close": 4.2, "volume": 198049.97, "close_time": 1765396799999, "quote_volume": 824637.3974, "trades": 5790, "taker_buy_base": 99337.42, "taker_buy_quote": 413922.7371 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.2, "high": 4.27, "low": 4.04, "close": 4.07, "volume": 185275.76, "close_time": 1765411199999, "quote_volume": 768969.3076, "trades": 5294, "taker_buy_base": 82963.71, "taker_buy_quote": 344632.9639 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.07, "high": 4.07, "low": 3.86, "close": 3.88, "volume": 238731.47, "close_time": 1765425599999, "quote_volume": 940497.982, "trades": 5438, "taker_buy_base": 100726.26, "taker_buy_quote": 396384.0187 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.87, "high": 3.94, "low": 3.85, "close": 3.9, "volume": 102470.97, "close_time": 1765439999999, "quote_volume": 400898.5899, "trades": 3052, "taker_buy_base": 51978.34, "taker_buy_quote": 203563.5107 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.9, "high": 3.93, "low": 3.87, "close": 3.92, "volume": 105095.6, "close_time": 1765454399999, "quote_volume": 409508.3309, "trades": 2498, "taker_buy_base": 53122.05, "taker_buy_quote": 207213.4852 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.92, "high": 3.98, "low": 3.89, "close": 3.94, "volume": 167848.47, "close_time": 1765468799999, "quote_volume": 659300.1992, "trades": 3379, "taker_buy_base": 90348.72, "taker_buy_quote": 354995.9042 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.94, "high": 4.01, "low": 3.91, "close": 3.97, "volume": 116426.18, "close_time": 1765483199999, "quote_volume": 461217.3813, "trades": 2474, "taker_buy_base": 54364.94, "taker_buy_quote": 215305.2074 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.96, "high": 4.06, "low": 3.96, "close": 4.01, "volume": 100539.12, "close_time": 1765497599999, "quote_volume": 403275.8032, "trades": 2479, "taker_buy_base": 49382.82, "taker_buy_quote": 198108.9943 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.04, "low": 3.96, "close": 4.02, "volume": 94427.41, "close_time": 1765511999999, "quote_volume": 378358.2897, "trades": 1820, "taker_buy_base": 47403.69, "taker_buy_quote": 190006.3002 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.01, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 59053.95, "close_time": 1765526399999, "quote_volume": 237407.8212, "trades": 1257, "taker_buy_base": 30605.57, "taker_buy_quote": 123035.6805 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.0, "high": 4.05, "low": 3.99, "close": 4.03, "volume": 61271.48, "close_time": 1765540799999, "quote_volume": 246462.7821, "trades": 1223, "taker_buy_base": 31473.56, "taker_buy_quote": 126739.7392 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.03, "high": 4.05, "low": 3.81, "close": 3.84, "volume": 204214.91, "close_time": 1765555199999, "quote_volume": 806019.1252, "trades": 3972, "taker_buy_base": 87856.35, "taker_buy_quote": 347574.8949 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.83, "high": 3.92, "low": 3.79, "close": 3.85, "volume": 281532.28, "close_time": 1765569599999, "quote_volume": 1084578.5085, "trades": 4893, "taker_buy_base": 134084.87, "taker_buy_quote": 517248.809 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.86, "high": 3.95, "low": 3.85, "close": 3.92, "volume": 80014.51, "close_time": 1765583999999, "quote_volume": 312238.4253, "trades": 1838, "taker_buy_base": 37387.5, "taker_buy_quote": 145664.1702 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 3.99, "low": 3.91, "close": 3.96, "volume": 86816.04, "close_time": 1765598399999, "quote_volume": 341860.0026, "trades": 1268, "taker_buy_base": 45913.65, "taker_buy_quote": 180877.2413 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.96, "high": 3.99, "low": 3.93, "close": 3.96, "volume": 64299.76, "close_time": 1765612799999, "quote_volume": 254620.6952, "trades": 1037, "taker_buy_base": 29862.64, "taker_buy_quote": 118293.1828 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.97, "high": 4.01, "low": 3.95, "close": 3.95, "volume": 48928.21, "close_time": 1765627199999, "quote_volume": 194527.5199, "trades": 892, "taker_buy_base": 27058.08, "taker_buy_quote": 107623.6485 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.96, "high": 3.97, "low": 3.91, "close": 3.93, "volume": 86073.67, "close_time": 1765641599999, "quote_volume": 338659.725, "trades": 1470, "taker_buy_base": 39937.54, "taker_buy_quote": 157271.8477 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.94, "high": 3.95, "low": 3.91, "close": 3.94, "volume": 73726.05, "close_time": 1765655999999, "quote_volume": 289738.2627, "trades": 1288, "taker_buy_base": 28305.86, "taker_buy_quote": 111332.9011 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.93, "high": 3.94, "low": 3.89, "close": 3.92, "volume": 58329.52, "close_time": 1765670399999, "quote_volume": 228318.4662, "trades": 1022, "taker_buy_base": 22880.64, "taker_buy_quote": 89621.6726 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 4.01, "low": 3.91, "close": 3.98, "volume": 110435.84, "close_time": 1765684799999, "quote_volume": 437613.2998, "trades": 1718, "taker_buy_base": 62067.53, "taker_buy_quote": 245766.8374 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.97, "high": 3.98, "low": 3.91, "close": 3.93, "volume": 109876.71, "close_time": 1765699199999, "quote_volume": 433397.6039, "trades": 1754, "taker_buy_base": 54206.02, "taker_buy_quote": 213739.8179 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.93, "high": 3.95, "low": 3.83, "close": 3.87, "volume": 173023.76, "close_time": 1765713599999, "quote_volume": 674160.4112, "trades": 2449, "taker_buy_base": 78799.38, "taker_buy_quote": 307421.7165 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.86, "high": 3.91, "low": 3.79, "close": 3.81, "volume": 173646.64, "close_time": 1765727999999, "quote_volume": 666532.4268, "trades": 2788, "taker_buy_base": 71056.14, "taker_buy_quote": 273114.7872 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.8, "high": 3.84, "low": 3.76, "close": 3.77, "volume": 141388.84, "close_time": 1765742399999, "quote_volume": 536283.8314, "trades": 2588, "taker_buy_base": 72435.07, "taker_buy_quote": 274759.1575 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.77, "high": 3.8, "low": 3.7, "close": 3.75, "volume": 173757.3, "close_time": 1765756799999, "quote_volume": 652686.6431, "trades": 2570, "taker_buy_base": 79606.6, "taker_buy_quote": 299528.9435 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.86, "low": 3.73, "close": 3.81, "volume": 110063.83, "close_time": 1765771199999, "quote_volume": 418442.8721, "trades": 2181, "taker_buy_base": 61309.4, "taker_buy_quote": 233141.9273 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.82, "high": 3.89, "low": 3.72, "close": 3.75, "volume": 234408.0, "close_time": 1765785599999, "quote_volume": 893810.4644, "trades": 2458, "taker_buy_base": 70588.62, "taker_buy_quote": 268877.142 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.74, "volume": 152251.0, "close_time": 1765799999999, "quote_volume": 569231.1211, "trades": 2003, "taker_buy_base": 81075.02, "taker_buy_quote": 303282.4245 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.74, "high": 3.81, "low": 3.57, "close": 3.61, "volume": 620830.58, "close_time": 1765814399999, "quote_volume": 2290072.884, "trades": 8686, "taker_buy_base": 340444.9, "taker_buy_quote": 1258424.666 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.6, "high": 3.6, "low": 3.46, "close": 3.55, "volume": 457850.39, "close_time": 1765828799999, "quote_volume": 1615049.4923, "trades": 11690, "taker_buy_base": 214062.85, "taker_buy_quote": 755381.138 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.54, "high": 3.61, "low": 3.51, "close": 3.6, "volume": 135055.23, "close_time": 1765843199999, "quote_volume": 479597.8162, "trades": 2269, "taker_buy_base": 69230.14, "taker_buy_quote": 246289.2747 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.6, "high": 3.6, "low": 3.52, "close": 3.56, "volume": 109123.62, "close_time": 1765857599999, "quote_volume": 388706.8139, "trades": 2157, "taker_buy_base": 50166.0, "taker_buy_quote": 178771.3394 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.57, "high": 3.61, "low": 3.5, "close": 3.54, "volume": 168906.17, "close_time": 1765871999999, "quote_volume": 600085.1467, "trades": 2775, "taker_buy_base": 80288.95, "taker_buy_quote": 286135.153 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.53, "high": 3.65, "low": 3.53, "close": 3.64, "volume": 126168.48, "close_time": 1765886399999, "quote_volume": 452884.7356, "trades": 2738, "taker_buy_base": 66738.96, "taker_buy_quote": 239681.0761 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.64, "high": 3.66, "low": 3.55, "close": 3.64, "volume": 234313.1, "close_time": 1765900799999, "quote_volume": 845412.2969, "trades": 5591, "taker_buy_base": 127639.13, "taker_buy_quote": 460977.7865 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.64, "high": 3.65, "low": 3.58, "close": 3.64, "volume": 110041.36, "close_time": 1765915199999, "quote_volume": 398660.855, "trades": 2629, "taker_buy_base": 47778.22, "taker_buy_quote": 173024.9549 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.63, "high": 3.67, "low": 3.61, "close": 3.62, "volume": 106724.67, "close_time": 1765929599999, "quote_volume": 388216.8157, "trades": 1451, "taker_buy_base": 45469.21, "taker_buy_quote": 165646.8709 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.64, "low": 3.59, "close": 3.61, "volume": 124828.82, "close_time": 1765943999999, "quote_volume": 450966.8296, "trades": 1824, "taker_buy_base": 55158.73, "taker_buy_quote": 199448.7883 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.62, "high": 3.62, "low": 3.56, "close": 3.58, "volume": 193911.55, "close_time": 1765958399999, "quote_volume": 695268.8284, "trades": 2281, "taker_buy_base": 84866.45, "taker_buy_quote": 304481.4929 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.57, "high": 3.58, "low": 3.52, "close": 3.54, "volume": 167474.17, "close_time": 1765972799999, "quote_volume": 592699.0544, "trades": 2427, "taker_buy_base": 73163.09, "taker_buy_quote": 258902.0446 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.55, "high": 3.67, "low": 3.5, "close": 3.52, "volume": 460167.4, "close_time": 1765987199999, "quote_volume": 1648978.9849, "trades": 5469, "taker_buy_base": 218645.92, "taker_buy_quote": 783366.325 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.52, "high": 3.55, "low": 3.37, "close": 3.41, "volume": 440800.01, "close_time": 1766001599999, "quote_volume": 1515904.6789, "trades": 7051, "taker_buy_base": 190082.54, "taker_buy_quote": 654144.577 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.41, "high": 3.45, "low": 3.33, "close": 3.38, "volume": 151080.86, "close_time": 1766015999999, "quote_volume": 511248.969, "trades": 3385, "taker_buy_base": 72268.85, "taker_buy_quote": 244688.659 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.39, "high": 3.39, "low": 3.31, "close": 3.32, "volume": 142463.8, "close_time": 1766030399999, "quote_volume": 475752.955, "trades": 2587, "taker_buy_base": 69461.89, "taker_buy_quote": 232078.4695 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.33, "high": 3.35, "low": 3.22, "close": 3.26, "volume": 315016.51, "close_time": 1766044799999, "quote_volume": 1032183.3658, "trades": 4481, "taker_buy_base": 109098.05, "taker_buy_quote": 357681.3231 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.29, "volume": 195096.28, "close_time": 1766059199999, "quote_volume": 641170.7304, "trades": 3386, "taker_buy_base": 113749.86, "taker_buy_quote": 374059.9071 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.28, "high": 3.46, "low": 3.25, "close": 3.39, "volume": 603382.31, "close_time": 1766073599999, "quote_volume": 2034720.4432, "trades": 8308, "taker_buy_base": 291408.84, "taker_buy_quote": 978623.1953 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.39, "high": 3.41, "low": 3.12, "close": 3.14, "volume": 447622.36, "close_time": 1766087999999, "quote_volume": 1450519.2399, "trades": 9141, "taker_buy_base": 188026.75, "taker_buy_quote": 610524.9991 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.14, "high": 3.25, "low": 3.14, "close": 3.19, "volume": 180967.49, "close_time": 1766102399999, "quote_volume": 579962.0114, "trades": 3890, "taker_buy_base": 91890.57, "taker_buy_quote": 294342.0653 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.39, "low": 3.13, "close": 3.33, "volume": 332543.22, "close_time": 1766116799999, "quote_volume": 1073123.6631, "trades": 5221, "taker_buy_base": 179884.32, "taker_buy_quote": 579738.7565 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.34, "high": 3.46, "low": 3.32, "close": 3.42, "volume": 199987.22, "close_time": 1766131199999, "quote_volume": 673895.7638, "trades": 3397, "taker_buy_base": 103996.47, "taker_buy_quote": 350743.6009 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.42, "high": 3.43, "low": 3.36, "close": 3.41, "volume": 142106.17, "close_time": 1766145599999, "quote_volume": 481348.3028, "trades": 1850, "taker_buy_base": 72133.55, "taker_buy_quote": 244541.595 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.4, "high": 3.49, "low": 3.38, "close": 3.42, "volume": 272960.73, "close_time": 1766159999999, "quote_volume": 933055.29, "trades": 5590, "taker_buy_base": 138472.44, "taker_buy_quote": 473926.4434 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.42, "high": 3.5, "low": 3.38, "close": 3.48, "volume": 235337.12, "close_time": 1766174399999, "quote_volume": 811654.199, "trades": 4033, "taker_buy_base": 104926.99, "taker_buy_quote": 362036.6537 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.48, "high": 3.53, "low": 3.43, "close": 3.45, "volume": 228286.37, "close_time": 1766188799999, "quote_volume": 794807.0091, "trades": 4265, "taker_buy_base": 118142.76, "taker_buy_quote": 411433.2666 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.45, "high": 3.47, "low": 3.41, "close": 3.46, "volume": 125993.66, "close_time": 1766203199999, "quote_volume": 433783.4722, "trades": 2050, "taker_buy_base": 72880.31, "taker_buy_quote": 251085.8646 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.46, "high": 3.48, "low": 3.43, "close": 3.48, "volume": 101137.62, "close_time": 1766217599999, "quote_volume": 348665.9659, "trades": 1573, "taker_buy_base": 51896.62, "taker_buy_quote": 179047.0032 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.48, "high": 3.52, "low": 3.45, "close": 3.47, "volume": 124405.18, "close_time": 1766231999999, "quote_volume": 433264.9448, "trades": 1812, "taker_buy_base": 65248.88, "taker_buy_quote": 227504.4318 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.48, "high": 3.48, "low": 3.42, "close": 3.46, "volume": 121872.09, "close_time": 1766246399999, "quote_volume": 420600.7474, "trades": 1989, "taker_buy_base": 58694.05, "taker_buy_quote": 202657.1109 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.45, "high": 3.48, "low": 3.45, "close": 3.45, "volume": 88658.43, "close_time": 1766260799999, "quote_volume": 306796.1113, "trades": 1053, "taker_buy_base": 37103.16, "taker_buy_quote": 128443.66 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.45, "high": 3.58, "low": 3.45, "close": 3.55, "volume": 144979.34, "close_time": 1766275199999, "quote_volume": 510640.1548, "trades": 2049, "taker_buy_base": 81031.49, "taker_buy_quote": 285370.959 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.56, "low": 3.41, "close": 3.43, "volume": 203578.66, "close_time": 1766289599999, "quote_volume": 705795.0136, "trades": 2332, "taker_buy_base": 98068.48, "taker_buy_quote": 340149.7859 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.44, "high": 3.47, "low": 3.43, "close": 3.44, "volume": 75698.27, "close_time": 1766303999999, "quote_volume": 261114.7152, "trades": 941, "taker_buy_base": 36738.84, "taker_buy_quote": 126763.0441 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.44, "high": 3.48, "low": 3.43, "close": 3.45, "volume": 172684.51, "close_time": 1766318399999, "quote_volume": 596142.9925, "trades": 2167, "taker_buy_base": 89748.43, "taker_buy_quote": 310002.3693 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.45, "high": 3.47, "low": 3.31, "close": 3.34, "volume": 216724.35, "close_time": 1766332799999, "quote_volume": 729375.0475, "trades": 2706, "taker_buy_base": 108643.76, "taker_buy_quote": 365478.4492 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.34, "high": 3.39, "low": 3.33, "close": 3.36, "volume": 93515.63, "close_time": 1766347199999, "quote_volume": 313409.7211, "trades": 2086, "taker_buy_base": 47586.93, "taker_buy_quote": 159615.4994 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.36, "high": 3.39, "low": 3.31, "close": 3.35, "volume": 98215.95, "close_time": 1766361599999, "quote_volume": 328480.0037, "trades": 2677, "taker_buy_base": 48488.53, "taker_buy_quote": 162235.566 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.34, "high": 3.43, "low": 3.33, "close": 3.38, "volume": 170511.85, "close_time": 1766375999999, "quote_volume": 575542.1368, "trades": 4426, "taker_buy_base": 80319.81, "taker_buy_quote": 271436.7491 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.38, "high": 3.44, "low": 3.36, "close": 3.43, "volume": 110820.91, "close_time": 1766390399999, "quote_volume": 377128.6262, "trades": 2521, "taker_buy_base": 67993.37, "taker_buy_quote": 231392.1103 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.43, "high": 3.48, "low": 3.41, "close": 3.45, "volume": 96346.56, "close_time": 1766404799999, "quote_volume": 331538.5641, "trades": 2379, "taker_buy_base": 52447.25, "taker_buy_quote": 180565.3933 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.45, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 147996.1, "close_time": 1766419199999, "quote_volume": 511361.0794, "trades": 3869, "taker_buy_base": 70201.09, "taker_buy_quote": 242755.8178 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.47, "high": 3.49, "low": 3.38, "close": 3.39, "volume": 109596.65, "close_time": 1766433599999, "quote_volume": 377205.6727, "trades": 2401, "taker_buy_base": 50761.86, "taker_buy_quote": 174962.1466 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.39, "high": 3.44, "low": 3.38, "close": 3.41, "volume": 118841.24, "close_time": 1766447999999, "quote_volume": 404513.7301, "trades": 2882, "taker_buy_base": 62989.96, "taker_buy_quote": 214400.8835 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.45, "low": 3.39, "close": 3.41, "volume": 89313.86, "close_time": 1766462399999, "quote_volume": 305939.0691, "trades": 2176, "taker_buy_base": 46963.15, "taker_buy_quote": 160933.6182 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.4, "high": 3.41, "low": 3.34, "close": 3.36, "volume": 116023.41, "close_time": 1766476799999, "quote_volume": 390903.469, "trades": 2497, "taker_buy_base": 63189.67, "taker_buy_quote": 212966.1844 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.36, "high": 3.39, "low": 3.34, "close": 3.38, "volume": 78035.03, "close_time": 1766491199999, "quote_volume": 262527.3409, "trades": 1691, "taker_buy_base": 34812.56, "taker_buy_quote": 117118.2329 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.37, "high": 3.37, "low": 3.27, "close": 3.33, "volume": 201396.56, "close_time": 1766505599999, "quote_volume": 670943.9562, "trades": 4921, "taker_buy_base": 100392.37, "taker_buy_quote": 334729.5253 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.33, "high": 3.45, "low": 3.32, "close": 3.43, "volume": 166048.52, "close_time": 1766519999999, "quote_volume": 564331.2657, "trades": 3134, "taker_buy_base": 83374.96, "taker_buy_quote": 283454.2037 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.44, "high": 3.5, "low": 3.4, "close": 3.41, "volume": 96255.0, "close_time": 1766534399999, "quote_volume": 331506.2418, "trades": 2132, "taker_buy_base": 44310.56, "taker_buy_quote": 152701.0699 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.44, "low": 3.32, "close": 3.36, "volume": 121174.14, "close_time": 1766548799999, "quote_volume": 408712.8598, "trades": 2166, "taker_buy_base": 59231.79, "taker_buy_quote": 199560.927 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.37, "high": 3.39, "low": 3.32, "close": 3.34, "volume": 51015.59, "close_time": 1766563199999, "quote_volume": 170917.7319, "trades": 1219, "taker_buy_base": 18872.71, "taker_buy_quote": 63291.847 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.34, "high": 3.35, "low": 3.31, "close": 3.34, "volume": 59437.08, "close_time": 1766577599999, "quote_volume": 198147.7981, "trades": 1230, "taker_buy_base": 30411.64, "taker_buy_quote": 101422.0439 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.34, "high": 3.38, "low": 3.29, "close": 3.37, "volume": 136136.24, "close_time": 1766591999999, "quote_volume": 455205.8444, "trades": 2770, "taker_buy_base": 66889.47, "taker_buy_quote": 223815.3725 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.38, "high": 3.39, "low": 3.34, "close": 3.38, "volume": 103325.62, "close_time": 1766606399999, "quote_volume": 348038.6436, "trades": 1738, "taker_buy_base": 52068.33, "taker_buy_quote": 175467.083 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.39, "high": 3.44, "low": 3.38, "close": 3.42, "volume": 75410.77, "close_time": 1766620799999, "quote_volume": 257074.9128, "trades": 1357, "taker_buy_base": 42925.14, "taker_buy_quote": 146370.1296 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.49, "low": 3.41, "close": 3.49, "volume": 119319.81, "close_time": 1766635199999, "quote_volume": 412266.2399, "trades": 1956, "taker_buy_base": 62237.84, "taker_buy_quote": 215107.7497 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.48, "high": 3.53, "low": 3.46, "close": 3.5, "volume": 112462.88, "close_time": 1766649599999, "quote_volume": 392175.8227, "trades": 1345, "taker_buy_base": 61484.66, "taker_buy_quote": 214456.3041 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.5, "high": 3.52, "low": 3.43, "close": 3.45, "volume": 177300.18, "close_time": 1766663999999, "quote_volume": 615478.8959, "trades": 2520, "taker_buy_base": 77196.46, "taker_buy_quote": 268215.7385 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.46, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 136920.67, "close_time": 1766678399999, "quote_volume": 473469.9361, "trades": 1825, "taker_buy_base": 71051.28, "taker_buy_quote": 245648.4217 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.48, "high": 3.49, "low": 3.44, "close": 3.48, "volume": 138856.18, "close_time": 1766692799999, "quote_volume": 481431.8549, "trades": 1832, "taker_buy_base": 65993.65, "taker_buy_quote": 228817.6306 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.47, "high": 3.48, "low": 3.33, "close": 3.34, "volume": 176593.34, "close_time": 1766707199999, "quote_volume": 601451.0012, "trades": 2941, "taker_buy_base": 79447.5, "taker_buy_quote": 270875.9027 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.34, "high": 3.5, "low": 3.34, "close": 3.46, "volume": 210805.79, "close_time": 1766721599999, "quote_volume": 722187.3021, "trades": 4174, "taker_buy_base": 115926.07, "taker_buy_quote": 396644.4882 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.46, "high": 3.49, "low": 3.43, "close": 3.43, "volume": 77596.31, "close_time": 1766735999999, "quote_volume": 268968.5512, "trades": 1588, "taker_buy_base": 39029.73, "taker_buy_quote": 135302.8493 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.43, "high": 3.48, "low": 3.43, "close": 3.46, "volume": 74792.12, "close_time": 1766750399999, "quote_volume": 258935.3511, "trades": 1258, "taker_buy_base": 38216.81, "taker_buy_quote": 132365.1337 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.47, "high": 3.48, "low": 3.37, "close": 3.41, "volume": 150425.24, "close_time": 1766764799999, "quote_volume": 515665.6319, "trades": 3303, "taker_buy_base": 70156.26, "taker_buy_quote": 240553.2943 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.41, "high": 3.44, "low": 3.39, "close": 3.42, "volume": 81769.68, "close_time": 1766779199999, "quote_volume": 279355.4231, "trades": 1891, "taker_buy_base": 41265.24, "taker_buy_quote": 141068.774 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 90203.28, "close_time": 1766793599999, "quote_volume": 309002.2604, "trades": 790, "taker_buy_base": 66147.75, "taker_buy_quote": 226705.413 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.5, "low": 3.4, "close": 3.48, "volume": 84512.09, "close_time": 1766807999999, "quote_volume": 291444.6563, "trades": 1377, "taker_buy_base": 47675.34, "taker_buy_quote": 164431.5519 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.48, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 56637.34, "close_time": 1766822399999, "quote_volume": 195929.5164, "trades": 1021, "taker_buy_base": 25530.73, "taker_buy_quote": 88315.406 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.46, "high": 3.49, "low": 3.41, "close": 3.48, "volume": 133466.95, "close_time": 1766836799999, "quote_volume": 460389.7374, "trades": 1775, "taker_buy_base": 65831.34, "taker_buy_quote": 227088.0175 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.47, "high": 3.5, "low": 3.45, "close": 3.48, "volume": 109285.91, "close_time": 1766851199999, "quote_volume": 379438.089, "trades": 1834, "taker_buy_base": 54230.72, "taker_buy_quote": 188301.5077 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.49, "high": 3.5, "low": 3.46, "close": 3.49, "volume": 97700.76, "close_time": 1766865599999, "quote_volume": 340028.301, "trades": 1706, "taker_buy_base": 47013.88, "taker_buy_quote": 163682.5642 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.49, "high": 3.66, "low": 3.47, "close": 3.63, "volume": 329064.38, "close_time": 1766879999999, "quote_volume": 1181244.6973, "trades": 6079, "taker_buy_base": 196531.52, "taker_buy_quote": 705708.4641 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.62, "high": 3.66, "low": 3.58, "close": 3.64, "volume": 150258.11, "close_time": 1766894399999, "quote_volume": 543551.1856, "trades": 2516, "taker_buy_base": 72980.42, "taker_buy_quote": 264088.5944 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.64, "high": 3.81, "low": 3.61, "close": 3.76, "volume": 350954.19, "close_time": 1766908799999, "quote_volume": 1304552.6551, "trades": 6673, "taker_buy_base": 200467.28, "taker_buy_quote": 745409.2958 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.76, "high": 3.85, "low": 3.7, "close": 3.8, "volume": 484082.84, "close_time": 1766923199999, "quote_volume": 1828640.2553, "trades": 9840, "taker_buy_base": 245842.21, "taker_buy_quote": 928038.0955 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.8, "high": 3.81, "low": 3.67, "close": 3.74, "volume": 230378.95, "close_time": 1766937599999, "quote_volume": 860463.3646, "trades": 4279, "taker_buy_base": 103485.88, "taker_buy_quote": 386946.9046 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.74, "high": 3.79, "low": 3.66, "close": 3.66, "volume": 177862.47, "close_time": 1766951999999, "quote_volume": 660034.7121, "trades": 3915, "taker_buy_base": 75316.36, "taker_buy_quote": 279769.8063 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.66, "high": 3.72, "low": 3.65, "close": 3.68, "volume": 166785.9, "close_time": 1766966399999, "quote_volume": 613490.5622, "trades": 4402, "taker_buy_base": 90310.96, "taker_buy_quote": 332306.3312 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.69, "high": 3.74, "low": 3.66, "close": 3.72, "volume": 179787.25, "close_time": 1766980799999, "quote_volume": 665014.205, "trades": 4585, "taker_buy_base": 95259.12, "taker_buy_quote": 352418.0238 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.72, "high": 3.75, "low": 3.66, "close": 3.68, "volume": 126097.74, "close_time": 1766995199999, "quote_volume": 468194.231, "trades": 2991, "taker_buy_base": 60056.44, "taker_buy_quote": 223254.2255 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.68, "high": 3.7, "low": 3.59, "close": 3.61, "volume": 173165.45, "close_time": 1767009599999, "quote_volume": 629761.4538, "trades": 3759, "taker_buy_base": 68150.24, "taker_buy_quote": 248176.7264 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.61, "high": 3.63, "low": 3.49, "close": 3.56, "volume": 327180.74, "close_time": 1767023999999, "quote_volume": 1162786.6261, "trades": 8519, "taker_buy_base": 144957.33, "taker_buy_quote": 515269.1357 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.56, "high": 3.56, "low": 3.48, "close": 3.5, "volume": 143075.02, "close_time": 1767038399999, "quote_volume": 503920.4062, "trades": 3712, "taker_buy_base": 64369.77, "taker_buy_quote": 226806.7567 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.5, "high": 3.51, "low": 3.46, "close": 3.48, "volume": 105874.33, "close_time": 1767052799999, "quote_volume": 369062.3059, "trades": 2600, "taker_buy_base": 53244.97, "taker_buy_quote": 185716.0065 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.5, "low": 3.42, "close": 3.45, "volume": 139388.21, "close_time": 1767067199999, "quote_volume": 481568.6048, "trades": 3672, "taker_buy_base": 64444.49, "taker_buy_quote": 222801.5963 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.46, "high": 3.49, "low": 3.44, "close": 3.48, "volume": 100826.4, "close_time": 1767081599999, "quote_volume": 349176.0432, "trades": 2289, "taker_buy_base": 44188.82, "taker_buy_quote": 153235.927 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.48, "high": 3.56, "low": 3.48, "close": 3.54, "volume": 111335.54, "close_time": 1767095999999, "quote_volume": 391691.1385, "trades": 3253, "taker_buy_base": 64864.14, "taker_buy_quote": 228315.5443 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.54, "high": 3.55, "low": 3.49, "close": 3.52, "volume": 105853.51, "close_time": 1767110399999, "quote_volume": 372530.4329, "trades": 3536, "taker_buy_base": 56580.28, "taker_buy_quote": 199198.7538 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.52, "high": 3.54, "low": 3.48, "close": 3.5, "volume": 97065.86, "close_time": 1767124799999, "quote_volume": 340360.477, "trades": 2006, "taker_buy_base": 42930.95, "taker_buy_quote": 150704.9961 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.51, "high": 3.51, "low": 3.46, "close": 3.48, "volume": 69412.75, "close_time": 1767139199999, "quote_volume": 241659.1434, "trades": 1444, "taker_buy_base": 33219.01, "taker_buy_quote": 115715.9173 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.53, "low": 3.47, "close": 3.49, "volume": 85524.36, "close_time": 1767153599999, "quote_volume": 298996.4294, "trades": 1671, "taker_buy_base": 38106.01, "taker_buy_quote": 133188.5296 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.5, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 93224.58, "close_time": 1767167999999, "quote_volume": 326235.7664, "trades": 1447, "taker_buy_base": 49326.96, "taker_buy_quote": 172749.0469 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.5, "high": 3.55, "low": 3.49, "close": 3.52, "volume": 104858.82, "close_time": 1767182399999, "quote_volume": 368979.6093, "trades": 1723, "taker_buy_base": 57525.57, "taker_buy_quote": 202486.5376 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.53, "high": 3.53, "low": 3.46, "close": 3.47, "volume": 138158.42, "close_time": 1767196799999, "quote_volume": 483122.1876, "trades": 2805, "taker_buy_base": 59962.8, "taker_buy_quote": 209733.401 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.48, "high": 3.48, "low": 3.33, "close": 3.41, "volume": 208737.63, "close_time": 1767211199999, "quote_volume": 710103.582, "trades": 3851, "taker_buy_base": 99007.28, "taker_buy_quote": 336678.2348 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.41, "high": 3.45, "low": 3.38, "close": 3.43, "volume": 111997.49, "close_time": 1767225599999, "quote_volume": 383697.4601, "trades": 2127, "taker_buy_base": 54132.47, "taker_buy_quote": 185519.1448 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.44, "high": 3.46, "low": 3.41, "close": 3.44, "volume": 105207.59, "close_time": 1767239999999, "quote_volume": 360958.3196, "trades": 1277, "taker_buy_base": 53137.39, "taker_buy_quote": 182405.4004 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.45, "volume": 91273.8, "close_time": 1767254399999, "quote_volume": 313493.351, "trades": 1310, "taker_buy_base": 39324.83, "taker_buy_quote": 135249.1611 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.44, "high": 3.52, "low": 3.43, "close": 3.51, "volume": 86737.0, "close_time": 1767268799999, "quote_volume": 302507.1868, "trades": 1694, "taker_buy_base": 44342.0, "taker_buy_quote": 154628.0672 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.51, "high": 3.79, "low": 3.49, "close": 3.73, "volume": 480169.02, "close_time": 1767283199999, "quote_volume": 1754158.4802, "trades": 7661, "taker_buy_base": 240849.8, "taker_buy_quote": 879511.659 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.73, "high": 3.82, "low": 3.7, "close": 3.78, "volume": 349163.22, "close_time": 1767297599999, "quote_volume": 1308800.3607, "trades": 7342, "taker_buy_base": 175260.58, "taker_buy_quote": 657165.1011 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.79, "high": 3.8, "low": 3.73, "close": 3.76, "volume": 180574.67, "close_time": 1767311999999, "quote_volume": 679395.6682, "trades": 2755, "taker_buy_base": 85841.16, "taker_buy_quote": 323092.0075 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.76, "high": 3.8, "low": 3.72, "close": 3.8, "volume": 171191.62, "close_time": 1767326399999, "quote_volume": 642978.623, "trades": 3285, "taker_buy_base": 90307.44, "taker_buy_quote": 339549.3392 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.8, "high": 3.8, "low": 3.7, "close": 3.71, "volume": 147794.72, "close_time": 1767340799999, "quote_volume": 552193.6383, "trades": 3096, "taker_buy_base": 59818.71, "taker_buy_quote": 223690.2141 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.71, "high": 3.74, "low": 3.68, "close": 3.7, "volume": 202527.31, "close_time": 1767355199999, "quote_volume": 751432.5544, "trades": 4535, "taker_buy_base": 90580.3, "taker_buy_quote": 336138.6195 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.69, "high": 3.74, "low": 3.65, "close": 3.7, "volume": 224393.84, "close_time": 1767369599999, "quote_volume": 831550.2415, "trades": 6169, "taker_buy_base": 109686.27, "taker_buy_quote": 406650.775 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.69, "high": 3.79, "low": 3.69, "close": 3.78, "volume": 219404.13, "close_time": 1767383999999, "quote_volume": 822462.4125, "trades": 4378, "taker_buy_base": 112776.35, "taker_buy_quote": 422987.5373 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.78, "high": 3.9, "low": 3.75, "close": 3.9, "volume": 248618.2, "close_time": 1767398399999, "quote_volume": 949937.0392, "trades": 5295, "taker_buy_base": 129047.63, "taker_buy_quote": 493451.7425 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.91, "high": 4.04, "low": 3.87, "close": 3.96, "volume": 325173.46, "close_time": 1767412799999, "quote_volume": 1283629.8327, "trades": 6176, "taker_buy_base": 151236.13, "taker_buy_quote": 597443.3757 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.95, "high": 3.97, "low": 3.78, "close": 3.8, "volume": 234200.7, "close_time": 1767427199999, "quote_volume": 911096.4484, "trades": 5786, "taker_buy_base": 92955.3, "taker_buy_quote": 362005.5179 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.79, "high": 3.85, "low": 3.77, "close": 3.84, "volume": 172709.94, "close_time": 1767441599999, "quote_volume": 658003.8064, "trades": 3661, "taker_buy_base": 88938.69, "taker_buy_quote": 338961.5382 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.84, "high": 3.87, "low": 3.81, "close": 3.81, "volume": 144959.37, "close_time": 1767455999999, "quote_volume": 557033.012, "trades": 2301, "taker_buy_base": 78751.8, "taker_buy_quote": 302924.0118 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.82, "high": 3.9, "low": 3.82, "close": 3.86, "volume": 92875.72, "close_time": 1767470399999, "quote_volume": 358816.9009, "trades": 1892, "taker_buy_base": 44306.86, "taker_buy_quote": 171089.8786 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.86, "high": 3.91, "low": 3.83, "close": 3.89, "volume": 95624.24, "close_time": 1767484799999, "quote_volume": 369964.9721, "trades": 2386, "taker_buy_base": 42869.58, "taker_buy_quote": 166000.0068 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.89, "high": 3.99, "low": 3.88, "close": 3.98, "volume": 201605.43, "close_time": 1767499199999, "quote_volume": 794052.5619, "trades": 4651, "taker_buy_base": 107670.86, "taker_buy_quote": 424162.1145 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.98, "high": 4.04, "low": 3.92, "close": 3.97, "volume": 233925.02, "close_time": 1767513599999, "quote_volume": 933091.4835, "trades": 4468, "taker_buy_base": 126025.95, "taker_buy_quote": 503249.0275 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.97, "high": 4.02, "low": 3.93, "close": 3.97, "volume": 201738.2, "close_time": 1767527999999, "quote_volume": 802513.8162, "trades": 3412, "taker_buy_base": 80755.97, "taker_buy_quote": 321234.5229 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.96, "high": 4.03, "low": 3.94, "close": 4.0, "volume": 238593.74, "close_time": 1767542399999, "quote_volume": 951951.142, "trades": 4845, "taker_buy_base": 124096.67, "taker_buy_quote": 495637.8011 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 4.0, "high": 4.07, "low": 3.92, "close": 3.97, "volume": 168343.74, "close_time": 1767556799999, "quote_volume": 674214.9691, "trades": 3489, "taker_buy_base": 70373.4, "taker_buy_quote": 282345.8901 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.96, "high": 4.01, "low": 3.95, "close": 3.98, "volume": 79465.75, "close_time": 1767571199999, "quote_volume": 316064.8084, "trades": 2552, "taker_buy_base": 39940.24, "taker_buy_quote": 158959.3139 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.07, "low": 3.95, "close": 4.0, "volume": 200187.14, "close_time": 1767585599999, "quote_volume": 801847.4721, "trades": 5133, "taker_buy_base": 91815.13, "taker_buy_quote": 368435.9511 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 4.0, "high": 4.01, "low": 3.86, "close": 3.94, "volume": 198031.76, "close_time": 1767599999999, "quote_volume": 777282.431, "trades": 4698, "taker_buy_base": 86551.98, "taker_buy_quote": 339750.3505 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.94, "high": 3.95, "low": 3.85, "close": 3.89, "volume": 136720.12, "close_time": 1767614399999, "quote_volume": 532568.1495, "trades": 3624, "taker_buy_base": 63227.61, "taker_buy_quote": 246364.2448 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.89, "high": 4.12, "low": 3.87, "close": 4.11, "volume": 318876.93, "close_time": 1767628799999, "quote_volume": 1273799.2069, "trades": 8842, "taker_buy_base": 182024.1, "taker_buy_quote": 727820.4641 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 4.12, "high": 4.21, "low": 4.02, "close": 4.09, "volume": 267139.28, "close_time": 1767643199999, "quote_volume": 1099587.9612, "trades": 8175, "taker_buy_base": 134361.67, "taker_buy_quote": 553689.1447 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 4.09, "high": 4.16, "low": 4.07, "close": 4.09, "volume": 129305.7, "close_time": 1767657599999, "quote_volume": 530887.374, "trades": 3392, "taker_buy_base": 65625.02, "taker_buy_quote": 269801.2035 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.18, "low": 4.04, "close": 4.16, "volume": 151412.81, "close_time": 1767671999999, "quote_volume": 622222.6627, "trades": 4228, "taker_buy_base": 74562.17, "taker_buy_quote": 306688.1323 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 4.16, "high": 4.19, "low": 4.08, "close": 4.08, "volume": 179250.58, "close_time": 1767686399999, "quote_volume": 743017.6453, "trades": 4363, "taker_buy_base": 73781.99, "taker_buy_quote": 306519.3841 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 4.09, "high": 4.16, "low": 4.06, "close": 4.16, "volume": 223034.09, "close_time": 1767700799999, "quote_volume": 913708.6561, "trades": 3973, "taker_buy_base": 110789.97, "taker_buy_quote": 454149.5977 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 4.16, "high": 4.24, "low": 4.12, "close": 4.14, "volume": 292905.21, "close_time": 1767715199999, "quote_volume": 1226262.8716, "trades": 8244, "taker_buy_base": 146621.52, "taker_buy_quote": 614997.9898 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 4.15, "high": 4.15, "low": 3.94, "close": 4.0, "volume": 223470.76, "close_time": 1767729599999, "quote_volume": 901268.0198, "trades": 8309, "taker_buy_base": 98917.26, "taker_buy_quote": 398859.5138 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 4.01, "high": 4.17, "low": 4.01, "close": 4.13, "volume": 120155.26, "close_time": 1767743999999, "quote_volume": 495024.6853, "trades": 4176, "taker_buy_base": 70227.09, "taker_buy_quote": 289524.3026 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 4.0, "close": 4.04, "volume": 115828.4, "close_time": 1767758399999, "quote_volume": 468451.9568, "trades": 3933, "taker_buy_base": 47376.24, "taker_buy_quote": 191805.5875 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 4.04, "high": 4.08, "low": 3.96, "close": 4.08, "volume": 229804.26, "close_time": 1767772799999, "quote_volume": 921300.512, "trades": 3769, "taker_buy_base": 128562.33, "taker_buy_quote": 515088.0876 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 4.08, "high": 4.1, "low": 3.99, "close": 4.05, "volume": 176468.09, "close_time": 1767787199999, "quote_volume": 714493.1853, "trades": 4382, "taker_buy_base": 104183.79, "taker_buy_quote": 422071.6807 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 4.05, "high": 4.06, "low": 3.89, "close": 3.92, "volume": 151459.68, "close_time": 1767801599999, "quote_volume": 600140.3049, "trades": 6671, "taker_buy_base": 63251.82, "taker_buy_quote": 250899.2185 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.92, "high": 3.97, "low": 3.9, "close": 3.95, "volume": 124324.6, "close_time": 1767815999999, "quote_volume": 489362.8754, "trades": 4060, "taker_buy_base": 62642.65, "taker_buy_quote": 246909.2448 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.95, "high": 3.96, "low": 3.88, "close": 3.92, "volume": 86302.32, "close_time": 1767830399999, "quote_volume": 338189.1868, "trades": 2870, "taker_buy_base": 33217.73, "taker_buy_quote": 130257.5103 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.92, "high": 3.95, "low": 3.83, "close": 3.85, "volume": 139853.16, "close_time": 1767844799999, "quote_volume": 546064.9456, "trades": 4524, "taker_buy_base": 54261.41, "taker_buy_quote": 211823.4853 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.85, "high": 3.93, "low": 3.77, "close": 3.85, "volume": 140982.17, "close_time": 1767859199999, "quote_volume": 542443.0792, "trades": 4577, "taker_buy_base": 66773.7, "taker_buy_quote": 257019.8135 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.85, "high": 3.88, "low": 3.75, "close": 3.78, "volume": 125818.95, "close_time": 1767873599999, "quote_volume": 478468.3479, "trades": 4226, "taker_buy_base": 58818.1, "taker_buy_quote": 223949.299 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.78, "high": 3.86, "low": 3.7, "close": 3.86, "volume": 210992.82, "close_time": 1767887999999, "quote_volume": 791169.0166, "trades": 5837, "taker_buy_base": 99660.0, "taker_buy_quote": 373844.8727 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.87, "high": 3.88, "low": 3.8, "close": 3.82, "volume": 117540.42, "close_time": 1767902399999, "quote_volume": 451001.7569, "trades": 3971, "taker_buy_base": 55024.4, "taker_buy_quote": 211247.2001 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.82, "high": 3.87, "low": 3.77, "close": 3.83, "volume": 61249.11, "close_time": 1767916799999, "quote_volume": 233649.9775, "trades": 2188, "taker_buy_base": 32565.11, "taker_buy_quote": 124246.7463 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.83, "high": 3.87, "low": 3.8, "close": 3.86, "volume": 101810.88, "close_time": 1767931199999, "quote_volume": 390406.8618, "trades": 3258, "taker_buy_base": 51156.49, "taker_buy_quote": 196332.3389 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.87, "high": 3.87, "low": 3.82, "close": 3.85, "volume": 55871.63, "close_time": 1767945599999, "quote_volume": 215044.3338, "trades": 2282, "taker_buy_base": 27655.89, "taker_buy_quote": 106479.6634 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.84, "high": 3.85, "low": 3.76, "close": 3.82, "volume": 95193.21, "close_time": 1767959999999, "quote_volume": 363316.7745, "trades": 2739, "taker_buy_base": 49887.34, "taker_buy_quote": 190447.3865 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.82, "high": 3.92, "low": 3.78, "close": 3.86, "volume": 165650.04, "close_time": 1767974399999, "quote_volume": 635744.7146, "trades": 5426, "taker_buy_base": 76011.29, "taker_buy_quote": 291861.8831 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.87, "high": 3.93, "low": 3.77, "close": 3.78, "volume": 131148.95, "close_time": 1767988799999, "quote_volume": 505544.5112, "trades": 4113, "taker_buy_base": 74093.87, "taker_buy_quote": 286584.9562 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.78, "high": 3.82, "low": 3.78, "close": 3.8, "volume": 62851.39, "close_time": 1768003199999, "quote_volume": 238758.7979, "trades": 2045, "taker_buy_base": 32490.53, "taker_buy_quote": 123519.6456 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.81, "high": 3.81, "low": 3.73, "close": 3.76, "volume": 57805.49, "close_time": 1768017599999, "quote_volume": 217730.8007, "trades": 2144, "taker_buy_base": 27476.75, "taker_buy_quote": 103524.5434 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.75, "high": 3.76, "low": 3.7, "close": 3.75, "volume": 84977.73, "close_time": 1768031999999, "quote_volume": 317461.3, "trades": 1612, "taker_buy_base": 28855.86, "taker_buy_quote": 107849.2376 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.75, "high": 3.77, "low": 3.73, "close": 3.77, "volume": 81910.84, "close_time": 1768046399999, "quote_volume": 307121.4611, "trades": 1692, "taker_buy_base": 37674.6, "taker_buy_quote": 141352.5801 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.77, "high": 3.81, "low": 3.75, "close": 3.78, "volume": 66466.84, "close_time": 1768060799999, "quote_volume": 251159.927, "trades": 1772, "taker_buy_base": 36688.91, "taker_buy_quote": 138767.6895 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.77, "high": 3.83, "low": 3.73, "close": 3.83, "volume": 75753.07, "close_time": 1768075199999, "quote_volume": 285807.0114, "trades": 2238, "taker_buy_base": 37368.36, "taker_buy_quote": 140963.5163 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.84, "high": 3.84, "low": 3.72, "close": 3.73, "volume": 71234.56, "close_time": 1768089599999, "quote_volume": 268263.6681, "trades": 1614, "taker_buy_base": 32169.67, "taker_buy_quote": 120897.864 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.74, "high": 3.77, "low": 3.72, "close": 3.73, "volume": 81612.96, "close_time": 1768103999999, "quote_volume": 305562.2742, "trades": 1737, "taker_buy_base": 41654.28, "taker_buy_quote": 155964.2982 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.72, "volume": 75880.54, "close_time": 1768118399999, "quote_volume": 282659.0282, "trades": 1311, "taker_buy_base": 32846.08, "taker_buy_quote": 122433.0893 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.72, "high": 3.77, "low": 3.71, "close": 3.77, "volume": 58914.83, "close_time": 1768132799999, "quote_volume": 220710.5055, "trades": 1291, "taker_buy_base": 35784.4, "taker_buy_quote": 134082.9408 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.76, "high": 3.8, "low": 3.72, "close": 3.73, "volume": 68096.64, "close_time": 1768147199999, "quote_volume": 256812.9944, "trades": 1745, "taker_buy_base": 27585.2, "taker_buy_quote": 104099.7682 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.74, "high": 3.81, "low": 3.74, "close": 3.76, "volume": 88253.31, "close_time": 1768161599999, "quote_volume": 333093.0382, "trades": 2802, "taker_buy_base": 46608.48, "taker_buy_quote": 176046.2619 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.76, "high": 3.76, "low": 3.62, "close": 3.7, "volume": 151099.25, "close_time": 1768175999999, "quote_volume": 556907.5432, "trades": 3010, "taker_buy_base": 65799.5, "taker_buy_quote": 242447.0523 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.81, "low": 3.66, "close": 3.74, "volume": 166577.36, "close_time": 1768190399999, "quote_volume": 623960.5171, "trades": 3441, "taker_buy_base": 79683.97, "taker_buy_quote": 298423.1011 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.75, "high": 3.82, "low": 3.71, "close": 3.72, "volume": 121855.86, "close_time": 1768204799999, "quote_volume": 458926.31, "trades": 2250, "taker_buy_base": 57545.05, "taker_buy_quote": 216906.6423 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.72, "high": 3.74, "low": 3.63, "close": 3.69, "volume": 112489.4, "close_time": 1768219199999, "quote_volume": 414091.032, "trades": 2120, "taker_buy_base": 52004.73, "taker_buy_quote": 191445.1429 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.68, "high": 3.77, "low": 3.63, "close": 3.76, "volume": 185826.64, "close_time": 1768233599999, "quote_volume": 686356.041, "trades": 3377, "taker_buy_base": 105177.62, "taker_buy_quote": 388921.7536 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.77, "high": 3.79, "low": 3.66, "close": 3.71, "volume": 114127.77, "close_time": 1768247999999, "quote_volume": 424006.2775, "trades": 2478, "taker_buy_base": 51656.08, "taker_buy_quote": 192172.3477 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.7, "high": 3.73, "low": 3.62, "close": 3.68, "volume": 115137.63, "close_time": 1768262399999, "quote_volume": 422769.9753, "trades": 2443, "taker_buy_base": 62197.36, "taker_buy_quote": 228392.7663 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.68, "high": 3.7, "low": 3.66, "close": 3.7, "volume": 83965.62, "close_time": 1768276799999, "quote_volume": 309324.021, "trades": 1920, "taker_buy_base": 40911.04, "taker_buy_quote": 150732.6403 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.71, "high": 3.82, "low": 3.67, "close": 3.77, "volume": 176586.13, "close_time": 1768291199999, "quote_volume": 662826.7846, "trades": 2558, "taker_buy_base": 91587.58, "taker_buy_quote": 344275.1928 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.77, "high": 3.88, "low": 3.76, "close": 3.88, "volume": 174196.91, "close_time": 1768305599999, "quote_volume": 665450.9317, "trades": 2311, "taker_buy_base": 92020.44, "taker_buy_quote": 351670.4927 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.88, "high": 4.03, "low": 3.87, "close": 4.0, "volume": 451265.36, "close_time": 1768319999999, "quote_volume": 1774951.377, "trades": 8670, "taker_buy_base": 231080.72, "taker_buy_quote": 909974.0129 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.99, "high": 4.11, "low": 3.98, "close": 4.02, "volume": 357633.72, "close_time": 1768334399999, "quote_volume": 1446751.1709, "trades": 7849, "taker_buy_base": 166679.42, "taker_buy_quote": 674610.7861 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 4.02, "high": 4.19, "low": 3.96, "close": 4.11, "volume": 273452.24, "close_time": 1768348799999, "quote_volume": 1120387.9931, "trades": 7806, "taker_buy_base": 130792.11, "taker_buy_quote": 535803.1913 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.17, "low": 4.07, "close": 4.1, "volume": 157424.27, "close_time": 1768363199999, "quote_volume": 647846.8064, "trades": 4016, "taker_buy_base": 70497.68, "taker_buy_quote": 290467.302 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 4.11, "high": 4.12, "low": 4.04, "close": 4.07, "volume": 146540.19, "close_time": 1768377599999, "quote_volume": 596840.095, "trades": 4307, "taker_buy_base": 75603.03, "taker_buy_quote": 308325.9558 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 4.08, "high": 4.22, "low": 4.07, "close": 4.13, "volume": 183257.19, "close_time": 1768391999999, "quote_volume": 761195.0865, "trades": 5114, "taker_buy_base": 98232.68, "taker_buy_quote": 408311.1895 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 4.14, "high": 4.16, "low": 4.08, "close": 4.13, "volume": 340526.66, "close_time": 1768406399999, "quote_volume": 1405282.4015, "trades": 8441, "taker_buy_base": 156660.66, "taker_buy_quote": 647037.4619 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.14, "high": 4.17, "low": 4.0, "close": 4.08, "volume": 228424.77, "close_time": 1768420799999, "quote_volume": 931956.1574, "trades": 6298, "taker_buy_base": 105260.78, "taker_buy_quote": 429778.2224 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.08, "high": 4.11, "low": 4.02, "close": 4.05, "volume": 111976.7, "close_time": 1768435199999, "quote_volume": 455233.4467, "trades": 3460, "taker_buy_base": 59233.3, "taker_buy_quote": 240828.2243 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.18, "low": 3.91, "close": 3.93, "volume": 319075.6, "close_time": 1768449599999, "quote_volume": 1302171.5972, "trades": 7338, "taker_buy_base": 149702.11, "taker_buy_quote": 612105.188 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.92, "high": 4.1, "low": 3.92, "close": 4.06, "volume": 227413.71, "close_time": 1768463999999, "quote_volume": 911698.7185, "trades": 5092, "taker_buy_base": 112081.12, "taker_buy_quote": 449284.3596 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.05, "high": 4.06, "low": 3.99, "close": 4.0, "volume": 153799.25, "close_time": 1768478399999, "quote_volume": 617763.6726, "trades": 3680, "taker_buy_base": 71568.82, "taker_buy_quote": 287528.6614 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.0, "high": 4.07, "low": 3.86, "close": 3.93, "volume": 272761.92, "close_time": 1768492799999, "quote_volume": 1085847.8061, "trades": 8069, "taker_buy_base": 139832.56, "taker_buy_quote": 557594.2476 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.93, "high": 3.97, "low": 3.83, "close": 3.86, "volume": 167587.64, "close_time": 1768507199999, "quote_volume": 652862.6712, "trades": 5121, "taker_buy_base": 82086.74, "taker_buy_quote": 319984.5632 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.86, "high": 3.9, "low": 3.83, "close": 3.9, "volume": 90040.32, "close_time": 1768521599999, "quote_volume": 348466.875, "trades": 2051, "taker_buy_base": 42440.64, "taker_buy_quote": 164380.9923 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 4.03, "low": 3.86, "close": 4.0, "volume": 190751.89, "close_time": 1768535999999, "quote_volume": 749336.004, "trades": 4319, "taker_buy_base": 94510.57, "taker_buy_quote": 371671.8248 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.99, "high": 4.09, "low": 3.94, "close": 4.05, "volume": 223021.97, "close_time": 1768550399999, "quote_volume": 899669.9218, "trades": 5256, "taker_buy_base": 106552.68, "taker_buy_quote": 429826.6663 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.05, "high": 4.09, "low": 4.01, "close": 4.04, "volume": 99455.57, "close_time": 1768564799999, "quote_volume": 402757.4962, "trades": 1914, "taker_buy_base": 45883.51, "taker_buy_quote": 185840.9715 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.05, "high": 4.06, "low": 3.88, "close": 3.91, "volume": 175258.26, "close_time": 1768579199999, "quote_volume": 698325.7721, "trades": 4733, "taker_buy_base": 82365.47, "taker_buy_quote": 328452.6355 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.9, "high": 4.0, "low": 3.89, "close": 3.97, "volume": 114334.78, "close_time": 1768593599999, "quote_volume": 452564.4407, "trades": 2989, "taker_buy_base": 60748.58, "taker_buy_quote": 240683.2972 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.97, "high": 4.05, "low": 3.95, "close": 4.03, "volume": 89516.28, "close_time": 1768607999999, "quote_volume": 359856.9936, "trades": 1948, "taker_buy_base": 41451.89, "taker_buy_quote": 166577.0085 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.03, "high": 4.07, "low": 4.0, "close": 4.05, "volume": 118846.66, "close_time": 1768622399999, "quote_volume": 478892.6541, "trades": 2283, "taker_buy_base": 57326.15, "taker_buy_quote": 231323.6489 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.05, "high": 4.1, "low": 4.01, "close": 4.08, "volume": 139037.41, "close_time": 1768636799999, "quote_volume": 564714.8831, "trades": 3348, "taker_buy_base": 71131.71, "taker_buy_quote": 288906.7756 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.08, "high": 4.12, "low": 4.06, "close": 4.06, "volume": 156435.4, "close_time": 1768651199999, "quote_volume": 639835.5261, "trades": 3758, "taker_buy_base": 81519.0, "taker_buy_quote": 333640.7404 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 4.05, "high": 4.17, "low": 4.04, "close": 4.15, "volume": 180671.31, "close_time": 1768665599999, "quote_volume": 743335.6391, "trades": 4069, "taker_buy_base": 97697.59, "taker_buy_quote": 402350.4754 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.14, "high": 4.14, "low": 4.07, "close": 4.09, "volume": 112125.76, "close_time": 1768679999999, "quote_volume": 460218.9768, "trades": 2822, "taker_buy_base": 48507.0, "taker_buy_quote": 199237.1273 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.09, "high": 4.1, "low": 4.02, "close": 4.04, "volume": 85842.46, "close_time": 1768694399999, "quote_volume": 348862.8486, "trades": 2655, "taker_buy_base": 43856.7, "taker_buy_quote": 178412.4623 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.12, "low": 4.0, "close": 4.06, "volume": 168623.04, "close_time": 1768708799999, "quote_volume": 683658.9293, "trades": 3599, "taker_buy_base": 89580.24, "taker_buy_quote": 363463.6325 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.05, "high": 4.07, "low": 3.99, "close": 4.02, "volume": 105432.38, "close_time": 1768723199999, "quote_volume": 424341.6229, "trades": 2939, "taker_buy_base": 50340.47, "taker_buy_quote": 202722.141 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.02, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 91951.27, "close_time": 1768737599999, "quote_volume": 371887.5763, "trades": 2456, "taker_buy_base": 38490.63, "taker_buy_quote": 155771.5756 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.06, "high": 4.13, "low": 4.02, "close": 4.1, "volume": 187492.64, "close_time": 1768751999999, "quote_volume": 763603.3497, "trades": 3738, "taker_buy_base": 101547.67, "taker_buy_quote": 414099.1798 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.1, "high": 4.18, "low": 4.09, "close": 4.13, "volume": 124366.86, "close_time": 1768766399999, "quote_volume": 514135.3111, "trades": 2939, "taker_buy_base": 61252.39, "taker_buy_quote": 253277.4578 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.14, "high": 4.19, "low": 3.85, "close": 3.86, "volume": 244355.46, "close_time": 1768780799999, "quote_volume": 989824.0379, "trades": 6969, "taker_buy_base": 118057.33, "taker_buy_quote": 480192.1452 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.86, "low": 3.5, "close": 3.73, "volume": 620531.98, "close_time": 1768795199999, "quote_volume": 2280728.1332, "trades": 18619, "taker_buy_base": 289604.29, "taker_buy_quote": 1064280.5634 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.72, "high": 3.79, "low": 3.66, "close": 3.78, "volume": 234661.89, "close_time": 1768809599999, "quote_volume": 874989.9001, "trades": 4250, "taker_buy_base": 120073.14, "taker_buy_quote": 448255.7102 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.77, "high": 3.84, "low": 3.73, "close": 3.74, "volume": 172429.2, "close_time": 1768823999999, "quote_volume": 653238.3871, "trades": 3308, "taker_buy_base": 77074.83, "taker_buy_quote": 292306.1481 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.74, "high": 3.8, "low": 3.73, "close": 3.76, "volume": 116201.99, "close_time": 1768838399999, "quote_volume": 437098.5296, "trades": 2709, "taker_buy_base": 58749.48, "taker_buy_quote": 221030.0785 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.76, "high": 3.89, "low": 3.76, "close": 3.86, "volume": 141920.87, "close_time": 1768852799999, "quote_volume": 543429.3006, "trades": 4160, "taker_buy_base": 69013.82, "taker_buy_quote": 264143.5435 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.86, "high": 3.86, "low": 3.77, "close": 3.83, "volume": 96360.85, "close_time": 1768867199999, "quote_volume": 367385.2729, "trades": 2575, "taker_buy_base": 54256.26, "taker_buy_quote": 206900.0974 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.83, "high": 3.86, "low": 3.79, "close": 3.83, "volume": 153891.83, "close_time": 1768881599999, "quote_volume": 589598.5926, "trades": 3553, "taker_buy_base": 75454.65, "taker_buy_quote": 289366.8341 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.83, "high": 3.86, "low": 3.74, "close": 3.75, "volume": 195117.16, "close_time": 1768895999999, "quote_volume": 742507.2517, "trades": 4322, "taker_buy_base": 90010.93, "taker_buy_quote": 342664.415 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.74, "high": 3.75, "low": 3.66, "close": 3.67, "volume": 174931.97, "close_time": 1768910399999, "quote_volume": 647411.2076, "trades": 3969, "taker_buy_base": 72481.6, "taker_buy_quote": 268293.6834 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.68, "high": 3.72, "low": 3.6, "close": 3.65, "volume": 266613.68, "close_time": 1768924799999, "quote_volume": 976021.5068, "trades": 5752, "taker_buy_base": 106804.55, "taker_buy_quote": 390840.4876 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.65, "high": 3.68, "low": 3.55, "close": 3.57, "volume": 203894.43, "close_time": 1768939199999, "quote_volume": 733685.2999, "trades": 4663, "taker_buy_base": 106485.64, "taker_buy_quote": 383083.2251 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.57, "high": 3.67, "low": 3.54, "close": 3.58, "volume": 224034.02, "close_time": 1768953599999, "quote_volume": 807869.584, "trades": 4391, "taker_buy_base": 124377.63, "taker_buy_quote": 449887.5454 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.57, "high": 3.73, "low": 3.57, "close": 3.7, "volume": 106179.98, "close_time": 1768967999999, "quote_volume": 390835.1572, "trades": 2255, "taker_buy_base": 59841.16, "taker_buy_quote": 220362.5528 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.7, "high": 3.73, "low": 3.68, "close": 3.7, "volume": 109156.17, "close_time": 1768982399999, "quote_volume": 404150.951, "trades": 2323, "taker_buy_base": 46776.78, "taker_buy_quote": 173506.5833 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.69, "high": 3.71, "low": 3.61, "close": 3.62, "volume": 222751.87, "close_time": 1768996799999, "quote_volume": 814053.5344, "trades": 3331, "taker_buy_base": 92534.68, "taker_buy_quote": 338147.1256 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.63, "high": 3.68, "low": 3.54, "close": 3.65, "volume": 451074.95, "close_time": 1769011199999, "quote_volume": 1626320.7592, "trades": 9543, "taker_buy_base": 203212.7, "taker_buy_quote": 733792.7146 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.65, "high": 3.71, "low": 3.48, "close": 3.71, "volume": 275681.44, "close_time": 1769025599999, "quote_volume": 985636.3715, "trades": 7006, "taker_buy_base": 145240.93, "taker_buy_quote": 520338.2665 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.72, "high": 3.72, "low": 3.58, "close": 3.59, "volume": 136710.79, "close_time": 1769039999999, "quote_volume": 500678.2132, "trades": 3207, "taker_buy_base": 62267.95, "taker_buy_quote": 228625.8912 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.66, "low": 3.59, "close": 3.61, "volume": 116665.57, "close_time": 1769054399999, "quote_volume": 423440.7893, "trades": 1959, "taker_buy_base": 50319.65, "taker_buy_quote": 182711.9229 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.61, "high": 3.65, "low": 3.6, "close": 3.63, "volume": 69186.99, "close_time": 1769068799999, "quote_volume": 250740.1109, "trades": 1813, "taker_buy_base": 32615.71, "taker_buy_quote": 118280.259 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.63, "high": 3.68, "low": 3.54, "close": 3.57, "volume": 121395.86, "close_time": 1769083199999, "quote_volume": 439342.6326, "trades": 3017, "taker_buy_base": 64134.12, "taker_buy_quote": 232123.0395 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.57, "high": 3.6, "low": 3.5, "close": 3.53, "volume": 159093.24, "close_time": 1769097599999, "quote_volume": 564966.4086, "trades": 3411, "taker_buy_base": 81013.39, "taker_buy_quote": 288070.6232 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.53, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 108061.31, "close_time": 1769111999999, "quote_volume": 384042.3546, "trades": 2951, "taker_buy_base": 51659.82, "taker_buy_quote": 183694.0635 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.57, "high": 3.57, "low": 3.51, "close": 3.53, "volume": 93344.32, "close_time": 1769126399999, "quote_volume": 330275.0898, "trades": 1972, "taker_buy_base": 40947.32, "taker_buy_quote": 144959.9138 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.53, "high": 3.61, "low": 3.52, "close": 3.59, "volume": 71618.66, "close_time": 1769140799999, "quote_volume": 255378.5774, "trades": 1425, "taker_buy_base": 40391.68, "taker_buy_quote": 144197.6017 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.6, "high": 3.63, "low": 3.55, "close": 3.56, "volume": 123310.6, "close_time": 1769155199999, "quote_volume": 443225.4615, "trades": 2523, "taker_buy_base": 55582.31, "taker_buy_quote": 199876.5825 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.56, "high": 3.58, "low": 3.51, "close": 3.53, "volume": 120309.2, "close_time": 1769169599999, "quote_volume": 426207.7252, "trades": 2360, "taker_buy_base": 59874.41, "taker_buy_quote": 212233.0301 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.53, "high": 3.56, "low": 3.47, "close": 3.56, "volume": 166045.23, "close_time": 1769183999999, "quote_volume": 584333.1086, "trades": 3506, "taker_buy_base": 76184.91, "taker_buy_quote": 268474.4718 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.56, "high": 3.65, "low": 3.5, "close": 3.51, "volume": 203882.66, "close_time": 1769198399999, "quote_volume": 729973.4222, "trades": 4785, "taker_buy_base": 101311.19, "taker_buy_quote": 362873.7216 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.51, "high": 3.54, "low": 3.47, "close": 3.53, "volume": 109721.8, "close_time": 1769212799999, "quote_volume": 385037.5679, "trades": 2163, "taker_buy_base": 50801.78, "taker_buy_quote": 178428.4456 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.55, "low": 3.51, "close": 3.53, "volume": 94239.82, "close_time": 1769227199999, "quote_volume": 332554.9443, "trades": 1631, "taker_buy_base": 45875.96, "taker_buy_quote": 161989.4775 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.53, "high": 3.55, "low": 3.51, "close": 3.53, "volume": 63905.75, "close_time": 1769241599999, "quote_volume": 225694.1866, "trades": 1137, "taker_buy_base": 31415.63, "taker_buy_quote": 110992.3258 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.53, "high": 3.59, "low": 3.51, "close": 3.56, "volume": 61447.63, "close_time": 1769255999999, "quote_volume": 217684.5318, "trades": 941, "taker_buy_base": 27650.98, "taker_buy_quote": 98030.723 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.56, "high": 3.57, "low": 3.52, "close": 3.53, "volume": 75961.79, "close_time": 1769270399999, "quote_volume": 269512.3802, "trades": 1864, "taker_buy_base": 28737.92, "taker_buy_quote": 102033.264 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.53, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 76634.38, "close_time": 1769284799999, "quote_volume": 269647.0815, "trades": 1311, "taker_buy_base": 39798.44, "taker_buy_quote": 140093.423 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 70728.92, "close_time": 1769299199999, "quote_volume": 248763.7187, "trades": 1437, "taker_buy_base": 29597.82, "taker_buy_quote": 104170.4947 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.51, "high": 3.54, "low": 3.5, "close": 3.52, "volume": 78921.8, "close_time": 1769313599999, "quote_volume": 277798.733, "trades": 1651, "taker_buy_base": 39685.43, "taker_buy_quote": 139745.3088 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.51, "high": 3.56, "low": 3.51, "close": 3.52, "volume": 105758.49, "close_time": 1769327999999, "quote_volume": 373859.3343, "trades": 1731, "taker_buy_base": 54333.79, "taker_buy_quote": 192067.4995 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.52, "high": 3.53, "low": 3.47, "close": 3.48, "volume": 164890.61, "close_time": 1769342399999, "quote_volume": 576293.6045, "trades": 2387, "taker_buy_base": 63642.11, "taker_buy_quote": 222391.0258 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.48, "high": 3.48, "low": 3.42, "close": 3.46, "volume": 161956.28, "close_time": 1769356799999, "quote_volume": 558761.6901, "trades": 3213, "taker_buy_base": 80455.46, "taker_buy_quote": 277539.3967 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.45, "high": 3.45, "low": 3.22, "close": 3.26, "volume": 371760.87, "close_time": 1769371199999, "quote_volume": 1241032.1142, "trades": 7780, "taker_buy_base": 172350.89, "taker_buy_quote": 575261.6432 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.26, "high": 3.33, "low": 3.25, "close": 3.32, "volume": 205461.1, "close_time": 1769385599999, "quote_volume": 676821.3293, "trades": 3898, "taker_buy_base": 102816.24, "taker_buy_quote": 338768.4965 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.33, "high": 3.41, "low": 3.3, "close": 3.35, "volume": 179700.93, "close_time": 1769399999999, "quote_volume": 604081.1481, "trades": 2776, "taker_buy_base": 94835.47, "taker_buy_quote": 318709.3539 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.35, "high": 3.39, "low": 3.34, "close": 3.38, "volume": 111470.29, "close_time": 1769414399999, "quote_volume": 375661.8342, "trades": 1968, "taker_buy_base": 53888.13, "taker_buy_quote": 181638.8357 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.37, "high": 3.4, "low": 3.3, "close": 3.31, "volume": 152934.48, "close_time": 1769428799999, "quote_volume": 509791.7072, "trades": 2424, "taker_buy_base": 68875.21, "taker_buy_quote": 229648.8541 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.31, "high": 3.39, "low": 3.25, "close": 3.33, "volume": 244543.14, "close_time": 1769443199999, "quote_volume": 808744.6123, "trades": 5003, "taker_buy_base": 120920.05, "taker_buy_quote": 399955.1166 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.34, "high": 3.36, "low": 3.3, "close": 3.32, "volume": 182131.84, "close_time": 1769457599999, "quote_volume": 607659.1858, "trades": 3323, "taker_buy_base": 87234.74, "taker_buy_quote": 291145.5557 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.32, "high": 3.36, "low": 3.28, "close": 3.34, "volume": 86841.97, "close_time": 1769471999999, "quote_volume": 288758.7126, "trades": 2015, "taker_buy_base": 41472.5, "taker_buy_quote": 137855.9481 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.33, "high": 3.4, "low": 3.32, "close": 3.36, "volume": 217670.5, "close_time": 1769486399999, "quote_volume": 733742.3544, "trades": 3981, "taker_buy_base": 120653.66, "taker_buy_quote": 406818.0561 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.36, "high": 3.38, "low": 3.32, "close": 3.35, "volume": 108364.25, "close_time": 1769500799999, "quote_volume": 363037.235, "trades": 2112, "taker_buy_base": 52083.47, "taker_buy_quote": 174562.3268 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.35, "high": 3.35, "low": 3.29, "close": 3.3, "volume": 115736.45, "close_time": 1769515199999, "quote_volume": 383710.9015, "trades": 1547, "taker_buy_base": 49739.12, "taker_buy_quote": 164993.0314 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.3, "high": 3.31, "low": 3.25, "close": 3.31, "volume": 205795.8, "close_time": 1769529599999, "quote_volume": 673860.1916, "trades": 2731, "taker_buy_base": 106609.11, "taker_buy_quote": 349244.3867 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.31, "high": 3.38, "low": 3.26, "close": 3.35, "volume": 254575.9, "close_time": 1769543999999, "quote_volume": 845913.5322, "trades": 3829, "taker_buy_base": 123237.03, "taker_buy_quote": 409546.3192 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.35, "high": 3.39, "low": 3.34, "close": 3.37, "volume": 130549.62, "close_time": 1769558399999, "quote_volume": 439814.2272, "trades": 2062, "taker_buy_base": 64619.33, "taker_buy_quote": 217753.6443 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.38, "low": 3.32, "close": 3.33, "volume": 112680.5, "close_time": 1769572799999, "quote_volume": 376827.9396, "trades": 1687, "taker_buy_base": 55444.0, "taker_buy_quote": 185485.9766 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.33, "high": 3.35, "low": 3.3, "close": 3.31, "volume": 106430.07, "close_time": 1769587199999, "quote_volume": 353470.7636, "trades": 1466, "taker_buy_base": 53542.55, "taker_buy_quote": 177849.4285 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.31, "high": 3.36, "low": 3.29, "close": 3.36, "volume": 164748.01, "close_time": 1769601599999, "quote_volume": 548012.8366, "trades": 2192, "taker_buy_base": 85664.9, "taker_buy_quote": 285093.7871 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.36, "high": 3.36, "low": 3.27, "close": 3.28, "volume": 223279.43, "close_time": 1769615999999, "quote_volume": 739511.6422, "trades": 3325, "taker_buy_base": 99822.32, "taker_buy_quote": 330685.069 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.28, "high": 3.31, "low": 3.24, "close": 3.26, "volume": 220448.76, "close_time": 1769630399999, "quote_volume": 721049.9254, "trades": 3757, "taker_buy_base": 106018.37, "taker_buy_quote": 346779.1955 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.26, "high": 3.34, "low": 3.23, "close": 3.3, "volume": 244124.21, "close_time": 1769644799999, "quote_volume": 801042.6174, "trades": 4212, "taker_buy_base": 124248.52, "taker_buy_quote": 408350.5994 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.32, "low": 3.15, "close": 3.16, "volume": 315038.81, "close_time": 1769659199999, "quote_volume": 1013444.6606, "trades": 6395, "taker_buy_base": 140490.68, "taker_buy_quote": 452223.5391 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.17, "high": 3.21, "low": 3.14, "close": 3.16, "volume": 168901.21, "close_time": 1769673599999, "quote_volume": 537112.5933, "trades": 2477, "taker_buy_base": 77333.56, "taker_buy_quote": 246155.8437 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.16, "high": 3.18, "low": 3.13, "close": 3.14, "volume": 144180.38, "close_time": 1769687999999, "quote_volume": 454836.6642, "trades": 2037, "taker_buy_base": 68765.31, "taker_buy_quote": 217131.5728 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.13, "high": 3.15, "low": 2.93, "close": 3.03, "volume": 499419.47, "close_time": 1769702399999, "quote_volume": 1515870.11, "trades": 8734, "taker_buy_base": 223903.78, "taker_buy_quote": 679704.4069 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.02, "high": 3.08, "low": 2.96, "close": 3.02, "volume": 346681.47, "close_time": 1769716799999, "quote_volume": 1042267.8861, "trades": 5113, "taker_buy_base": 176285.91, "taker_buy_quote": 530105.8966 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.02, "high": 3.05, "low": 3.0, "close": 3.02, "volume": 191823.77, "close_time": 1769731199999, "quote_volume": 579761.582, "trades": 2506, "taker_buy_base": 92951.85, "taker_buy_quote": 281116.1368 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.01, "high": 3.03, "low": 2.86, "close": 2.91, "volume": 520032.03, "close_time": 1769745599999, "quote_volume": 1522804.4288, "trades": 6225, "taker_buy_base": 259900.4, "taker_buy_quote": 760847.3158 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.91, "high": 2.96, "low": 2.86, "close": 2.94, "volume": 336662.18, "close_time": 1769759999999, "quote_volume": 982254.7663, "trades": 3976, "taker_buy_base": 163032.91, "taker_buy_quote": 476351.9353 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.93, "high": 2.98, "low": 2.92, "close": 2.97, "volume": 234375.22, "close_time": 1769774399999, "quote_volume": 690365.965, "trades": 2376, "taker_buy_base": 133735.14, "taker_buy_quote": 394260.832 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.96, "high": 2.97, "low": 2.88, "close": 2.92, "volume": 303050.22, "close_time": 1769788799999, "quote_volume": 889386.1491, "trades": 3174, "taker_buy_base": 149810.01, "taker_buy_quote": 439783.1904 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.92, "high": 2.99, "low": 2.85, "close": 2.96, "volume": 361556.91, "close_time": 1769803199999, "quote_volume": 1060954.0509, "trades": 4367, "taker_buy_base": 176241.25, "taker_buy_quote": 517670.539 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.95, "high": 2.95, "low": 2.88, "close": 2.91, "volume": 212532.84, "close_time": 1769817599999, "quote_volume": 618633.2809, "trades": 2990, "taker_buy_base": 108093.7, "taker_buy_quote": 314705.5251 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.91, "high": 2.92, "low": 2.87, "close": 2.89, "volume": 89892.28, "close_time": 1769831999999, "quote_volume": 259861.0916, "trades": 1193, "taker_buy_base": 42391.02, "taker_buy_quote": 122605.699 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.88, "high": 2.9, "low": 2.82, "close": 2.84, "volume": 167385.91, "close_time": 1769846399999, "quote_volume": 480459.3887, "trades": 2412, "taker_buy_base": 66576.15, "taker_buy_quote": 191322.8472 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.84, "high": 2.85, "low": 2.78, "close": 2.78, "volume": 202649.25, "close_time": 1769860799999, "quote_volume": 569662.0254, "trades": 3088, "taker_buy_base": 95998.73, "taker_buy_quote": 270080.1585 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.78, "high": 2.79, "low": 2.56, "close": 2.64, "volume": 646576.76, "close_time": 1769875199999, "quote_volume": 1718956.3725, "trades": 9069, "taker_buy_base": 295054.33, "taker_buy_quote": 785628.6319 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.64, "high": 2.68, "low": 2.3, "close": 2.47, "volume": 1153273.64, "close_time": 1769889599999, "quote_volume": 2861722.3524, "trades": 15274, "taker_buy_base": 560026.92, "taker_buy_quote": 1390867.3113 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.48, "high": 2.6, "low": 2.45, "close": 2.58, "volume": 440101.96, "close_time": 1769903999999, "quote_volume": 1111265.3759, "trades": 5328, "taker_buy_base": 234190.95, "taker_buy_quote": 592196.5996 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.58, "high": 2.63, "low": 2.55, "close": 2.61, "volume": 252266.03, "close_time": 1769918399999, "quote_volume": 653406.513, "trades": 2371, "taker_buy_base": 122140.87, "taker_buy_quote": 316286.1705 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.6, "high": 2.63, "low": 2.56, "close": 2.59, "volume": 266235.31, "close_time": 1769932799999, "quote_volume": 689782.6942, "trades": 2079, "taker_buy_base": 114688.08, "taker_buy_quote": 297602.9144 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.59, "high": 2.65, "low": 2.56, "close": 2.59, "volume": 222058.98, "close_time": 1769947199999, "quote_volume": 578577.5324, "trades": 2430, "taker_buy_base": 123753.01, "taker_buy_quote": 322812.3313 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.59, "high": 2.6, "low": 2.47, "close": 2.5, "volume": 377541.37, "close_time": 1769961599999, "quote_volume": 959758.7037, "trades": 4166, "taker_buy_base": 180880.45, "taker_buy_quote": 460018.4227 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.51, "high": 2.56, "low": 2.48, "close": 2.49, "volume": 483723.72, "close_time": 1769975999999, "quote_volume": 1214107.3893, "trades": 4697, "taker_buy_base": 222285.86, "taker_buy_quote": 558249.5463 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.49, "high": 2.52, "low": 2.38, "close": 2.45, "volume": 487685.96, "close_time": 1769990399999, "quote_volume": 1199112.8799, "trades": 5968, "taker_buy_base": 231050.82, "taker_buy_quote": 568416.0406 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.46, "high": 2.54, "low": 2.38, "close": 2.49, "volume": 575972.19, "close_time": 1770004799999, "quote_volume": 1427164.6958, "trades": 7847, "taker_buy_base": 285327.36, "taker_buy_quote": 708251.715 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.5, "high": 2.52, "low": 2.38, "close": 2.45, "volume": 587875.51, "close_time": 1770019199999, "quote_volume": 1441558.4486, "trades": 7957, "taker_buy_base": 271290.41, "taker_buy_quote": 665709.9727 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.45, "high": 2.5, "low": 2.44, "close": 2.46, "volume": 362310.15, "close_time": 1770033599999, "quote_volume": 893625.8792, "trades": 5379, "taker_buy_base": 178259.56, "taker_buy_quote": 439780.056 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.47, "high": 2.58, "low": 2.46, "close": 2.56, "volume": 338335.58, "close_time": 1770047999999, "quote_volume": 849344.8912, "trades": 5143, "taker_buy_base": 182757.55, "taker_buy_quote": 458683.3213 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.56, "high": 2.57, "low": 2.5, "close": 2.5, "volume": 183782.73, "close_time": 1770062399999, "quote_volume": 465701.1819, "trades": 2881, "taker_buy_base": 86933.86, "taker_buy_quote": 220644.9885 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.49, "high": 2.53, "low": 2.49, "close": 2.52, "volume": 136717.2, "close_time": 1770076799999, "quote_volume": 343317.5572, "trades": 2095, "taker_buy_base": 74412.28, "taker_buy_quote": 186975.474 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.53, "low": 2.45, "close": 2.5, "volume": 255505.91, "close_time": 1770091199999, "quote_volume": 636008.1927, "trades": 3262, "taker_buy_base": 128494.91, "taker_buy_quote": 319914.0173 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.51, "high": 2.56, "low": 2.5, "close": 2.54, "volume": 178350.34, "close_time": 1770105599999, "quote_volume": 450765.7543, "trades": 2318, "taker_buy_base": 93634.69, "taker_buy_quote": 236809.1317 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.54, "high": 2.57, "low": 2.5, "close": 2.53, "volume": 218783.43, "close_time": 1770119999999, "quote_volume": 554126.5597, "trades": 2424, "taker_buy_base": 107891.51, "taker_buy_quote": 273459.1704 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.53, "high": 2.59, "low": 2.49, "close": 2.57, "volume": 574957.88, "close_time": 1770134399999, "quote_volume": 1460412.1254, "trades": 6234, "taker_buy_base": 289567.68, "taker_buy_quote": 736539.2737 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.57, "high": 2.57, "low": 2.37, "close": 2.51, "volume": 584358.31, "close_time": 1770148799999, "quote_volume": 1442192.4132, "trades": 6798, "taker_buy_base": 278415.79, "taker_buy_quote": 686895.3057 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.51, "high": 2.63, "low": 2.48, "close": 2.5, "volume": 341435.55, "close_time": 1770163199999, "quote_volume": 870671.408, "trades": 4954, "taker_buy_base": 174815.98, "taker_buy_quote": 446033.8829 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.6, "low": 2.5, "close": 2.58, "volume": 147286.07, "close_time": 1770177599999, "quote_volume": 375281.1794, "trades": 2033, "taker_buy_base": 77199.19, "taker_buy_quote": 196769.4424 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.58, "high": 2.59, "low": 2.53, "close": 2.57, "volume": 228236.54, "close_time": 1770191999999, "quote_volume": 585388.39, "trades": 3281, "taker_buy_base": 116568.74, "taker_buy_quote": 299242.5401 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.57, "high": 2.59, "low": 2.5, "close": 2.54, "volume": 158752.91, "close_time": 1770206399999, "quote_volume": 404687.2564, "trades": 2211, "taker_buy_base": 78046.31, "taker_buy_quote": 198945.988 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.53, "high": 2.54, "low": 2.42, "close": 2.45, "volume": 350791.54, "close_time": 1770220799999, "quote_volume": 870527.4797, "trades": 5896, "taker_buy_base": 175583.6, "taker_buy_quote": 436096.2417 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.45, "high": 2.52, "low": 2.38, "close": 2.5, "volume": 457241.61, "close_time": 1770235199999, "quote_volume": 1115161.3366, "trades": 9120, "taker_buy_base": 238570.15, "taker_buy_quote": 582548.0676 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.51, "high": 2.51, "low": 2.39, "close": 2.43, "volume": 270140.19, "close_time": 1770249599999, "quote_volume": 659757.379, "trades": 5880, "taker_buy_base": 130669.69, "taker_buy_quote": 319224.7559 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.43, "high": 2.44, "low": 2.37, "close": 2.38, "volume": 366634.18, "close_time": 1770263999999, "quote_volume": 883111.6791, "trades": 7743, "taker_buy_base": 182938.21, "taker_buy_quote": 440809.4895 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.39, "high": 2.42, "low": 2.35, "close": 2.36, "volume": 319879.17, "close_time": 1770278399999, "quote_volume": 762540.9709, "trades": 5639, "taker_buy_base": 165689.54, "taker_buy_quote": 395206.666 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.36, "high": 2.41, "low": 2.27, "close": 2.3, "volume": 370962.34, "close_time": 1770292799999, "quote_volume": 869177.8942, "trades": 6831, "taker_buy_base": 182929.47, "taker_buy_quote": 428733.9827 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.3, "high": 2.33, "low": 2.14, "close": 2.19, "volume": 982754.78, "close_time": 1770307199999, "quote_volume": 2207000.4134, "trades": 14175, "taker_buy_base": 513654.01, "taker_buy_quote": 1155132.4762 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.19, "high": 2.22, "low": 2.06, "close": 2.09, "volume": 1068855.04, "close_time": 1770321599999, "quote_volume": 2283255.6493, "trades": 12574, "taker_buy_base": 505954.4, "taker_buy_quote": 1081176.0443 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.08, "high": 2.1, "low": 1.97, "close": 2.01, "volume": 1165281.88, "close_time": 1770335999999, "quote_volume": 2372292.9985, "trades": 13634, "taker_buy_base": 579084.5, "taker_buy_quote": 1179901.4725 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.07, "low": 1.78, "close": 2.0, "volume": 1346749.3, "close_time": 1770350399999, "quote_volume": 2633468.2828, "trades": 15406, "taker_buy_base": 684393.51, "taker_buy_quote": 1339186.26 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.99, "high": 2.08, "low": 1.97, "close": 2.0, "volume": 551675.01, "close_time": 1770364799999, "quote_volume": 1115161.2133, "trades": 6868, "taker_buy_base": 283158.48, "taker_buy_quote": 573267.274 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.0, "high": 2.08, "low": 1.98, "close": 2.05, "volume": 565753.5, "close_time": 1770379199999, "quote_volume": 1149158.3086, "trades": 5875, "taker_buy_base": 305274.9, "taker_buy_quote": 620390.4713 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.05, "high": 2.13, "low": 2.02, "close": 2.11, "volume": 701050.82, "close_time": 1770393599999, "quote_volume": 1457188.0461, "trades": 8162, "taker_buy_base": 373988.85, "taker_buy_quote": 778360.0474 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.11, "high": 2.2, "low": 2.03, "close": 2.09, "volume": 795425.39, "close_time": 1770407999999, "quote_volume": 1687973.3364, "trades": 9021, "taker_buy_base": 395517.14, "taker_buy_quote": 839950.0527 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.09, "high": 2.14, "low": 2.06, "close": 2.11, "volume": 350660.63, "close_time": 1770422399999, "quote_volume": 733819.0228, "trades": 3780, "taker_buy_base": 178687.66, "taker_buy_quote": 373993.0532 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.14, "low": 2.05, "close": 2.11, "volume": 491234.83, "close_time": 1770436799999, "quote_volume": 1028231.4751, "trades": 4820, "taker_buy_base": 243067.67, "taker_buy_quote": 509167.3852 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.11, "high": 2.13, "low": 2.0, "close": 2.02, "volume": 576322.2, "close_time": 1770451199999, "quote_volume": 1190080.3582, "trades": 4793, "taker_buy_base": 268726.34, "taker_buy_quote": 555828.5515 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.01, "high": 2.03, "low": 1.98, "close": 2.01, "volume": 358026.17, "close_time": 1770465599999, "quote_volume": 717446.4985, "trades": 2906, "taker_buy_base": 168334.76, "taker_buy_quote": 337546.9525 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.01, "high": 2.07, "low": 1.98, "close": 2.02, "volume": 457063.1, "close_time": 1770479999999, "quote_volume": 924152.7172, "trades": 4513, "taker_buy_base": 229162.73, "taker_buy_quote": 463686.6322 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.02, "high": 2.08, "low": 2.01, "close": 2.02, "volume": 557120.44, "close_time": 1770494399999, "quote_volume": 1141741.0723, "trades": 5245, "taker_buy_base": 275219.02, "taker_buy_quote": 564133.4537 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.03, "high": 2.04, "low": 1.99, "close": 2.02, "volume": 223025.17, "close_time": 1770508799999, "quote_volume": 450731.8269, "trades": 2425, "taker_buy_base": 104610.0, "taker_buy_quote": 211615.7766 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.03, "low": 1.99, "close": 2.0, "volume": 119903.76, "close_time": 1770523199999, "quote_volume": 240163.2576, "trades": 807, "taker_buy_base": 66607.22, "taker_buy_quote": 133505.9282 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.0, "high": 2.01, "low": 1.97, "close": 1.99, "volume": 180799.65, "close_time": 1770537599999, "quote_volume": 358922.7638, "trades": 1422, "taker_buy_base": 83333.68, "taker_buy_quote": 165556.4844 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.99, "high": 2.02, "low": 1.97, "close": 2.0, "volume": 353635.4, "close_time": 1770551999999, "quote_volume": 705511.6817, "trades": 2614, "taker_buy_base": 181571.74, "taker_buy_quote": 362345.1027 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.01, "high": 2.01, "low": 1.94, "close": 1.96, "volume": 489452.92, "close_time": 1770566399999, "quote_volume": 972248.2576, "trades": 4590, "taker_buy_base": 228565.4, "taker_buy_quote": 454812.5246 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.95, "high": 1.99, "low": 1.91, "close": 1.98, "volume": 423754.69, "close_time": 1770580799999, "quote_volume": 824881.8218, "trades": 6532, "taker_buy_base": 219589.15, "taker_buy_quote": 427791.973 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.99, "high": 2.01, "low": 1.93, "close": 1.95, "volume": 282926.68, "close_time": 1770595199999, "quote_volume": 554401.0827, "trades": 6804, "taker_buy_base": 134606.41, "taker_buy_quote": 263766.4801 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.95, "high": 2.04, "low": 1.95, "close": 2.03, "volume": 423265.39, "close_time": 1770609599999, "quote_volume": 838086.8767, "trades": 5579, "taker_buy_base": 210156.54, "taker_buy_quote": 416907.5129 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.03, "high": 2.04, "low": 1.96, "close": 1.99, "volume": 258979.92, "close_time": 1770623999999, "quote_volume": 517545.5447, "trades": 2384, "taker_buy_base": 124233.97, "taker_buy_quote": 248348.2138 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.99, "high": 1.99, "low": 1.92, "close": 1.93, "volume": 329309.8, "close_time": 1770638399999, "quote_volume": 641396.4211, "trades": 2599, "taker_buy_base": 165680.12, "taker_buy_quote": 322873.4926 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.93, "high": 1.95, "low": 1.88, "close": 1.93, "volume": 434020.41, "close_time": 1770652799999, "quote_volume": 833834.6653, "trades": 4227, "taker_buy_base": 217791.99, "taker_buy_quote": 418407.7635 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.94, "high": 1.99, "low": 1.91, "close": 1.94, "volume": 258194.94, "close_time": 1770667199999, "quote_volume": 503603.6564, "trades": 2761, "taker_buy_base": 118651.65, "taker_buy_quote": 231731.38 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.94, "high": 1.95, "low": 1.89, "close": 1.91, "volume": 245430.08, "close_time": 1770681599999, "quote_volume": 471081.5679, "trades": 3253, "taker_buy_base": 125251.09, "taker_buy_quote": 240600.1954 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.91, "high": 1.93, "low": 1.87, "close": 1.89, "volume": 204817.46, "close_time": 1770695999999, "quote_volume": 391283.3329, "trades": 2720, "taker_buy_base": 90907.06, "taker_buy_quote": 173825.4548 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.89, "high": 1.9, "low": 1.84, "close": 1.86, "volume": 294648.49, "close_time": 1770710399999, "quote_volume": 550419.1604, "trades": 3334, "taker_buy_base": 126624.51, "taker_buy_quote": 236788.0346 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.87, "volume": 228947.34, "close_time": 1770724799999, "quote_volume": 430847.1981, "trades": 3198, "taker_buy_base": 103790.15, "taker_buy_quote": 195574.0661 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.88, "high": 1.89, "low": 1.84, "close": 1.87, "volume": 360898.11, "close_time": 1770739199999, "quote_volume": 673588.6986, "trades": 3777, "taker_buy_base": 177171.93, "taker_buy_quote": 330821.8389 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.86, "high": 1.88, "low": 1.81, "close": 1.84, "volume": 386315.64, "close_time": 1770753599999, "quote_volume": 713553.3391, "trades": 3511, "taker_buy_base": 191470.9, "taker_buy_quote": 353835.04 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 109197.29, "close_time": 1770767999999, "quote_volume": 199612.3275, "trades": 739, "taker_buy_base": 47484.34, "taker_buy_quote": 86914.9443 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.83, "low": 1.79, "close": 1.81, "volume": 253035.06, "close_time": 1770782399999, "quote_volume": 459003.0191, "trades": 1566, "taker_buy_base": 106445.96, "taker_buy_quote": 193254.8003 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.81, "high": 1.81, "low": 1.71, "close": 1.75, "volume": 464445.46, "close_time": 1770796799999, "quote_volume": 813880.8706, "trades": 3128, "taker_buy_base": 210904.58, "taker_buy_quote": 369797.9496 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.74, "volume": 200753.19, "close_time": 1770811199999, "quote_volume": 348813.9336, "trades": 1512, "taker_buy_base": 103724.34, "taker_buy_quote": 180256.1337 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.74, "high": 1.85, "low": 1.71, "close": 1.74, "volume": 808478.61, "close_time": 1770825599999, "quote_volume": 1420230.8857, "trades": 5447, "taker_buy_base": 419516.06, "taker_buy_quote": 737366.0497 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.74, "high": 1.79, "low": 1.72, "close": 1.74, "volume": 441736.36, "close_time": 1770839999999, "quote_volume": 776466.4828, "trades": 2739, "taker_buy_base": 210225.52, "taker_buy_quote": 369873.5922 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.74, "high": 1.8, "low": 1.74, "close": 1.77, "volume": 347275.03, "close_time": 1770854399999, "quote_volume": 614111.7937, "trades": 2658, "taker_buy_base": 191453.58, "taker_buy_quote": 338645.1069 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.85, "low": 1.77, "close": 1.83, "volume": 314733.61, "close_time": 1770868799999, "quote_volume": 570359.3559, "trades": 1841, "taker_buy_base": 161494.87, "taker_buy_quote": 292873.7906 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.84, "high": 1.87, "low": 1.81, "close": 1.85, "volume": 286603.89, "close_time": 1770883199999, "quote_volume": 526044.6112, "trades": 1578, "taker_buy_base": 144206.56, "taker_buy_quote": 264891.3935 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.85, "high": 1.96, "low": 1.83, "close": 1.92, "volume": 542501.57, "close_time": 1770897599999, "quote_volume": 1027650.5435, "trades": 3795, "taker_buy_base": 300568.26, "taker_buy_quote": 570194.884 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.92, "high": 1.93, "low": 1.85, "close": 1.85, "volume": 560318.29, "close_time": 1770911999999, "quote_volume": 1053571.978, "trades": 3818, "taker_buy_base": 247069.39, "taker_buy_quote": 464685.7515 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.86, "high": 1.91, "low": 1.81, "close": 1.88, "volume": 556818.5, "close_time": 1770926399999, "quote_volume": 1032339.7195, "trades": 4515, "taker_buy_base": 278199.35, "taker_buy_quote": 516183.8182 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.88, "high": 1.93, "low": 1.86, "close": 1.92, "volume": 322524.43, "close_time": 1770940799999, "quote_volume": 610641.2438, "trades": 3121, "taker_buy_base": 157114.21, "taker_buy_quote": 297692.2196 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.88, "volume": 317021.79, "close_time": 1770955199999, "quote_volume": 600250.3124, "trades": 2406, "taker_buy_base": 151679.26, "taker_buy_quote": 287584.986 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.88, "high": 1.9, "low": 1.84, "close": 1.87, "volume": 274650.1, "close_time": 1770969599999, "quote_volume": 512055.4893, "trades": 2718, "taker_buy_base": 138530.25, "taker_buy_quote": 258403.141 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.87, "high": 1.92, "low": 1.87, "close": 1.9, "volume": 243785.19, "close_time": 1770983999999, "quote_volume": 462712.3003, "trades": 2497, "taker_buy_base": 130820.12, "taker_buy_quote": 248521.196 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.89, "high": 1.98, "low": 1.87, "close": 1.95, "volume": 416663.55, "close_time": 1770998399999, "quote_volume": 797143.7079, "trades": 3208, "taker_buy_base": 203091.84, "taker_buy_quote": 388857.0211 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.95, "high": 2.01, "low": 1.95, "close": 1.97, "volume": 476331.75, "close_time": 1771012799999, "quote_volume": 946327.4291, "trades": 2962, "taker_buy_base": 228122.91, "taker_buy_quote": 453412.8847 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.97, "high": 2.04, "low": 1.97, "close": 2.01, "volume": 310040.38, "close_time": 1771027199999, "quote_volume": 623135.7365, "trades": 2157, "taker_buy_base": 160982.72, "taker_buy_quote": 323546.9991 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.08, "low": 2.0, "close": 2.04, "volume": 438678.19, "close_time": 1771041599999, "quote_volume": 895113.5368, "trades": 2652, "taker_buy_base": 228184.24, "taker_buy_quote": 465575.0446 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.05, "high": 2.05, "low": 2.0, "close": 2.04, "volume": 218229.75, "close_time": 1771055999999, "quote_volume": 442201.2629, "trades": 1432, "taker_buy_base": 113108.91, "taker_buy_quote": 229349.5829 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.05, "high": 2.09, "low": 2.04, "close": 2.07, "volume": 215420.12, "close_time": 1771070399999, "quote_volume": 444707.3242, "trades": 1555, "taker_buy_base": 117048.6, "taker_buy_quote": 241722.8799 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.07, "high": 2.14, "low": 2.04, "close": 2.13, "volume": 366931.16, "close_time": 1771084799999, "quote_volume": 761851.8457, "trades": 2826, "taker_buy_base": 182044.73, "taker_buy_quote": 378758.4163 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.13, "high": 2.18, "low": 2.1, "close": 2.18, "volume": 248094.25, "close_time": 1771099199999, "quote_volume": 529225.2789, "trades": 2840, "taker_buy_base": 122309.65, "taker_buy_quote": 261213.2097 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.18, "high": 2.18, "low": 2.1, "close": 2.1, "volume": 299780.81, "close_time": 1771113599999, "quote_volume": 639609.2148, "trades": 3443, "taker_buy_base": 127197.21, "taker_buy_quote": 271740.2162 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.13, "low": 2.07, "close": 2.11, "volume": 295092.63, "close_time": 1771127999999, "quote_volume": 620994.8245, "trades": 2954, "taker_buy_base": 147572.08, "taker_buy_quote": 310564.2346 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.12, "volume": 219193.29, "close_time": 1771142399999, "quote_volume": 462907.5434, "trades": 3268, "taker_buy_base": 109364.01, "taker_buy_quote": 231062.2195 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.12, "high": 2.12, "low": 2.04, "close": 2.06, "volume": 293621.04, "close_time": 1771156799999, "quote_volume": 607682.2107, "trades": 3015, "taker_buy_base": 133262.51, "taker_buy_quote": 275907.136 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.05, "high": 2.06, "low": 1.98, "close": 2.0, "volume": 318909.52, "close_time": 1771171199999, "quote_volume": 639270.2247, "trades": 3677, "taker_buy_base": 153137.76, "taker_buy_quote": 307099.9365 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.0, "high": 2.02, "low": 1.96, "close": 1.99, "volume": 281448.64, "close_time": 1771185599999, "quote_volume": 559081.4084, "trades": 2380, "taker_buy_base": 154026.69, "taker_buy_quote": 306020.026 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.99, "high": 2.02, "low": 1.98, "close": 2.01, "volume": 161795.82, "close_time": 1771199999999, "quote_volume": 323657.3298, "trades": 1788, "taker_buy_base": 74308.63, "taker_buy_quote": 148697.4409 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.05, "low": 2.01, "close": 2.04, "volume": 278754.15, "close_time": 1771214399999, "quote_volume": 565003.9077, "trades": 3070, "taker_buy_base": 142620.53, "taker_buy_quote": 289337.8408 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.04, "high": 2.06, "low": 2.01, "close": 2.02, "volume": 163104.76, "close_time": 1771228799999, "quote_volume": 331277.6741, "trades": 2291, "taker_buy_base": 76012.76, "taker_buy_quote": 154619.5795 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.03, "high": 2.04, "low": 1.99, "close": 2.01, "volume": 187583.34, "close_time": 1771243199999, "quote_volume": 379051.2012, "trades": 2045, "taker_buy_base": 97952.22, "taker_buy_quote": 197883.167 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.02, "high": 2.05, "low": 1.96, "close": 1.98, "volume": 423004.75, "close_time": 1771257599999, "quote_volume": 852094.9722, "trades": 4687, "taker_buy_base": 199483.6, "taker_buy_quote": 402384.8946 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.97, "high": 2.03, "low": 1.97, "close": 2.02, "volume": 191085.6, "close_time": 1771271999999, "quote_volume": 382447.8206, "trades": 2202, "taker_buy_base": 99352.18, "taker_buy_quote": 198883.0317 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.01, "high": 2.05, "low": 2.01, "close": 2.04, "volume": 109910.53, "close_time": 1771286399999, "quote_volume": 223512.5857, "trades": 1539, "taker_buy_base": 54985.11, "taker_buy_quote": 111863.9324 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.03, "high": 2.07, "low": 2.03, "close": 2.06, "volume": 151280.1, "close_time": 1771300799999, "quote_volume": 310101.8823, "trades": 1553, "taker_buy_base": 80777.5, "taker_buy_quote": 165557.5957 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.05, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 120040.57, "close_time": 1771315199999, "quote_volume": 245687.5847, "trades": 1177, "taker_buy_base": 61416.82, "taker_buy_quote": 125822.1523 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.05, "high": 2.06, "low": 2.01, "close": 2.02, "volume": 131301.8, "close_time": 1771329599999, "quote_volume": 266160.6001, "trades": 1335, "taker_buy_base": 74165.71, "taker_buy_quote": 150401.6522 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.02, "high": 2.04, "low": 1.98, "close": 2.03, "volume": 345184.34, "close_time": 1771343999999, "quote_volume": 694916.785, "trades": 3162, "taker_buy_base": 153448.69, "taker_buy_quote": 309067.2694 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.02, "high": 2.08, "low": 2.01, "close": 2.05, "volume": 305198.8, "close_time": 1771358399999, "quote_volume": 623083.1017, "trades": 3133, "taker_buy_base": 140197.47, "taker_buy_quote": 286323.2582 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.05, "high": 2.07, "low": 2.03, "close": 2.03, "volume": 174430.13, "close_time": 1771372799999, "quote_volume": 357053.6148, "trades": 1861, "taker_buy_base": 80077.31, "taker_buy_quote": 164055.708 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.03, "high": 2.06, "low": 2.01, "close": 2.04, "volume": 197799.81, "close_time": 1771387199999, "quote_volume": 401676.9445, "trades": 1841, "taker_buy_base": 86178.11, "taker_buy_quote": 175304.0061 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.04, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 140697.91, "close_time": 1771401599999, "quote_volume": 286022.8452, "trades": 1667, "taker_buy_base": 84942.49, "taker_buy_quote": 172753.6464 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.06, "high": 2.07, "low": 2.02, "close": 2.04, "volume": 133243.93, "close_time": 1771415999999, "quote_volume": 273115.3646, "trades": 1068, "taker_buy_base": 68275.87, "taker_buy_quote": 140046.2863 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.03, "high": 2.07, "low": 1.99, "close": 2.05, "volume": 230019.69, "close_time": 1771430399999, "quote_volume": 465357.4008, "trades": 2375, "taker_buy_base": 115508.85, "taker_buy_quote": 233657.7793 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.05, "high": 2.05, "low": 1.96, "close": 1.97, "volume": 247909.98, "close_time": 1771444799999, "quote_volume": 495960.9146, "trades": 2247, "taker_buy_base": 118858.42, "taker_buy_quote": 238006.8934 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.98, "high": 1.99, "low": 1.95, "close": 1.96, "volume": 114269.37, "close_time": 1771459199999, "quote_volume": 224802.1061, "trades": 1222, "taker_buy_base": 47283.79, "taker_buy_quote": 93044.8085 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 144993.57, "close_time": 1771473599999, "quote_volume": 284510.9905, "trades": 1298, "taker_buy_base": 68469.49, "taker_buy_quote": 134439.1851 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.95, "volume": 128828.62, "close_time": 1771487999999, "quote_volume": 252724.4497, "trades": 1047, "taker_buy_base": 65688.53, "taker_buy_quote": 128977.7766 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.95, "high": 1.96, "low": 1.9, "close": 1.91, "volume": 225791.49, "close_time": 1771502399999, "quote_volume": 433298.6879, "trades": 2251, "taker_buy_base": 100589.41, "taker_buy_quote": 193282.5155 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.89, "volume": 329914.41, "close_time": 1771516799999, "quote_volume": 623327.6476, "trades": 3367, "taker_buy_base": 154705.06, "taker_buy_quote": 292514.8146 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.89, "high": 1.94, "low": 1.87, "close": 1.93, "volume": 302322.64, "close_time": 1771531199999, "quote_volume": 575428.2366, "trades": 3346, "taker_buy_base": 162202.28, "taker_buy_quote": 308724.4121 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.92, "high": 1.95, "low": 1.92, "close": 1.94, "volume": 66685.39, "close_time": 1771545599999, "quote_volume": 128859.4818, "trades": 667, "taker_buy_base": 33999.93, "taker_buy_quote": 65720.8757 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 2.01, "low": 1.94, "close": 1.97, "volume": 279605.01, "close_time": 1771559999999, "quote_volume": 551820.644, "trades": 2091, "taker_buy_base": 163673.5, "taker_buy_quote": 322833.7541 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 172316.6, "close_time": 1771574399999, "quote_volume": 338828.8626, "trades": 1871, "taker_buy_base": 77167.03, "taker_buy_quote": 151799.4001 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.96, "high": 2.0, "low": 1.93, "close": 1.94, "volume": 191312.12, "close_time": 1771588799999, "quote_volume": 376292.529, "trades": 2456, "taker_buy_base": 89810.42, "taker_buy_quote": 176809.937 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.94, "high": 2.03, "low": 1.91, "close": 2.03, "volume": 484903.47, "close_time": 1771603199999, "quote_volume": 954665.3826, "trades": 4925, "taker_buy_base": 253622.08, "taker_buy_quote": 500354.7077 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.03, "high": 2.07, "low": 1.99, "close": 2.02, "volume": 452661.25, "close_time": 1771617599999, "quote_volume": 921738.0533, "trades": 4150, "taker_buy_base": 207994.8, "taker_buy_quote": 423810.096 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.02, "high": 2.04, "low": 2.0, "close": 2.02, "volume": 204016.47, "close_time": 1771631999999, "quote_volume": 411869.0321, "trades": 1709, "taker_buy_base": 92766.8, "taker_buy_quote": 187417.35 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.03, "high": 2.04, "low": 2.01, "close": 2.01, "volume": 181746.25, "close_time": 1771646399999, "quote_volume": 366839.2172, "trades": 1279, "taker_buy_base": 78435.28, "taker_buy_quote": 158499.7786 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.02, "high": 2.06, "low": 2.01, "close": 2.05, "volume": 153718.8, "close_time": 1771660799999, "quote_volume": 313483.175, "trades": 1451, "taker_buy_base": 83767.56, "taker_buy_quote": 170795.6955 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.04, "high": 2.12, "low": 2.04, "close": 2.07, "volume": 324244.91, "close_time": 1771675199999, "quote_volume": 675506.1539, "trades": 2318, "taker_buy_base": 169825.56, "taker_buy_quote": 354006.4077 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.08, "high": 2.1, "low": 2.04, "close": 2.05, "volume": 313025.91, "close_time": 1771689599999, "quote_volume": 647679.0822, "trades": 2174, "taker_buy_base": 148813.39, "taker_buy_quote": 308295.9383 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 140129.8, "close_time": 1771703999999, "quote_volume": 284328.998, "trades": 1024, "taker_buy_base": 65495.73, "taker_buy_quote": 132936.9645 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.03, "high": 2.03, "low": 1.99, "close": 2.0, "volume": 112409.69, "close_time": 1771718399999, "quote_volume": 225894.5751, "trades": 834, "taker_buy_base": 56805.49, "taker_buy_quote": 114156.2322 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.0, "low": 1.97, "close": 2.0, "volume": 290574.69, "close_time": 1771732799999, "quote_volume": 577460.4453, "trades": 3370, "taker_buy_base": 140250.28, "taker_buy_quote": 278833.5202 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 162382.57, "close_time": 1771747199999, "quote_volume": 324038.9546, "trades": 1108, "taker_buy_base": 80402.29, "taker_buy_quote": 160570.1321 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.98, "high": 2.01, "low": 1.97, "close": 2.0, "volume": 177379.37, "close_time": 1771761599999, "quote_volume": 353528.8237, "trades": 1159, "taker_buy_base": 97771.37, "taker_buy_quote": 195016.2582 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.99, "high": 2.0, "low": 1.94, "close": 1.98, "volume": 218888.73, "close_time": 1771775999999, "quote_volume": 430569.4353, "trades": 1956, "taker_buy_base": 111391.19, "taker_buy_quote": 219179.937 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 133827.29, "close_time": 1771790399999, "quote_volume": 264077.9816, "trades": 1026, "taker_buy_base": 60928.54, "taker_buy_quote": 120222.6038 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 87746.39, "close_time": 1771804799999, "quote_volume": 172493.8534, "trades": 1037, "taker_buy_base": 41573.57, "taker_buy_quote": 81729.4162 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.98, "high": 1.98, "low": 1.84, "close": 1.87, "volume": 657540.05, "close_time": 1771819199999, "quote_volume": 1236108.9877, "trades": 4674, "taker_buy_base": 279061.05, "taker_buy_quote": 525265.765 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.87, "high": 1.92, "low": 1.84, "close": 1.91, "volume": 270882.53, "close_time": 1771833599999, "quote_volume": 511795.0628, "trades": 1900, "taker_buy_base": 147587.38, "taker_buy_quote": 279054.0497 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.91, "high": 1.95, "low": 1.9, "close": 1.92, "volume": 220348.14, "close_time": 1771847999999, "quote_volume": 424214.5029, "trades": 1645, "taker_buy_base": 116836.21, "taker_buy_quote": 225057.1606 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.93, "high": 1.96, "low": 1.87, "close": 1.87, "volume": 288071.49, "close_time": 1771862399999, "quote_volume": 550884.4583, "trades": 2344, "taker_buy_base": 150865.76, "taker_buy_quote": 288766.7511 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.88, "high": 1.89, "low": 1.82, "close": 1.84, "volume": 316585.73, "close_time": 1771876799999, "quote_volume": 587174.2244, "trades": 2942, "taker_buy_base": 145165.37, "taker_buy_quote": 269410.403 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.84, "high": 1.88, "low": 1.83, "close": 1.86, "volume": 138370.77, "close_time": 1771891199999, "quote_volume": 256376.2205, "trades": 1351, "taker_buy_base": 59726.13, "taker_buy_quote": 110682.0441 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.84, "close": 1.85, "volume": 404386.56, "close_time": 1771905599999, "quote_volume": 755893.5679, "trades": 3240, "taker_buy_base": 190729.94, "taker_buy_quote": 356435.3815 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.85, "high": 1.86, "low": 1.82, "close": 1.84, "volume": 212628.87, "close_time": 1771919999999, "quote_volume": 391357.5206, "trades": 2245, "taker_buy_base": 98294.51, "taker_buy_quote": 180961.446 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 131422.92, "close_time": 1771934399999, "quote_volume": 241240.8797, "trades": 1135, "taker_buy_base": 55423.47, "taker_buy_quote": 101839.3787 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.83, "high": 1.89, "low": 1.8, "close": 1.87, "volume": 435063.28, "close_time": 1771948799999, "quote_volume": 799077.694, "trades": 3345, "taker_buy_base": 208032.38, "taker_buy_quote": 382255.0258 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 278076.87, "close_time": 1771963199999, "quote_volume": 521196.2292, "trades": 1503, "taker_buy_base": 137448.56, "taker_buy_quote": 257763.9655 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.85, "volume": 190167.69, "close_time": 1771977599999, "quote_volume": 354038.8482, "trades": 1758, "taker_buy_base": 96166.46, "taker_buy_quote": 179181.1109 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.94, "low": 1.85, "close": 1.88, "volume": 256621.99, "close_time": 1771991999999, "quote_volume": 486934.8732, "trades": 2224, "taker_buy_base": 128825.21, "taker_buy_quote": 244538.5719 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 205524.04, "close_time": 1772006399999, "quote_volume": 387348.0263, "trades": 1524, "taker_buy_base": 99894.73, "taker_buy_quote": 188341.5483 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.9, "high": 1.95, "low": 1.68, "close": 1.69, "volume": 2254020.63, "close_time": 1772020799999, "quote_volume": 4001349.4543, "trades": 12281, "taker_buy_base": 931554.59, "taker_buy_quote": 1649074.9901 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.7, "high": 1.83, "low": 1.53, "close": 1.81, "volume": 6699554.91, "close_time": 1772035199999, "quote_volume": 11209616.6647, "trades": 29941, "taker_buy_base": 3296704.17, "taker_buy_quote": 5538873.4542 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.81, "high": 1.99, "low": 1.8, "close": 1.93, "volume": 1871217.47, "close_time": 1772049599999, "quote_volume": 3568914.7372, "trades": 11050, "taker_buy_base": 952422.01, "taker_buy_quote": 1815839.1205 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.92, "high": 1.94, "low": 1.77, "close": 1.79, "volume": 1431361.68, "close_time": 1772063999999, "quote_volume": 2648531.7207, "trades": 8440, "taker_buy_base": 557907.83, "taker_buy_quote": 1032665.6388 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.81, "low": 1.73, "close": 1.78, "volume": 993304.71, "close_time": 1772078399999, "quote_volume": 1757662.2108, "trades": 6662, "taker_buy_base": 548109.3, "taker_buy_quote": 970604.9288 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.77, "high": 1.79, "low": 1.71, "close": 1.72, "volume": 476009.37, "close_time": 1772092799999, "quote_volume": 832838.463, "trades": 3485, "taker_buy_base": 229698.39, "taker_buy_quote": 402284.5974 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.72, "high": 1.74, "low": 1.68, "close": 1.69, "volume": 518875.09, "close_time": 1772107199999, "quote_volume": 887086.3614, "trades": 3439, "taker_buy_base": 257981.89, "taker_buy_quote": 441896.585 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 872650.82, "close_time": 1772121599999, "quote_volume": 1467053.654, "trades": 5214, "taker_buy_base": 441562.83, "taker_buy_quote": 742786.0818 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.66, "volume": 730624.52, "close_time": 1772135999999, "quote_volume": 1202376.536, "trades": 5689, "taker_buy_base": 360379.75, "taker_buy_quote": 593475.5437 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.66, "high": 1.66, "low": 1.62, "close": 1.62, "volume": 684974.31, "close_time": 1772150399999, "quote_volume": 1119442.3274, "trades": 3778, "taker_buy_base": 368796.65, "taker_buy_quote": 603230.1726 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.67, "low": 1.61, "close": 1.66, "volume": 400588.91, "close_time": 1772164799999, "quote_volume": 653067.0172, "trades": 1650, "taker_buy_base": 179890.64, "taker_buy_quote": 293935.2456 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.67, "high": 1.73, "low": 1.66, "close": 1.72, "volume": 532870.9, "close_time": 1772179199999, "quote_volume": 907185.9397, "trades": 2652, "taker_buy_base": 248546.95, "taker_buy_quote": 423446.0392 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.72, "high": 1.75, "low": 1.68, "close": 1.68, "volume": 634617.03, "close_time": 1772193599999, "quote_volume": 1089224.4171, "trades": 3355, "taker_buy_base": 299514.06, "taker_buy_quote": 514298.3966 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.67, "volume": 624489.2, "close_time": 1772207999999, "quote_volume": 1048623.0929, "trades": 3415, "taker_buy_base": 309196.9, "taker_buy_quote": 519651.905 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.67, "high": 1.67, "low": 1.61, "close": 1.62, "volume": 441192.01, "close_time": 1772222399999, "quote_volume": 722540.8885, "trades": 2061, "taker_buy_base": 188813.65, "taker_buy_quote": 309754.2981 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.61, "high": 1.62, "low": 1.57, "close": 1.62, "volume": 374198.88, "close_time": 1772236799999, "quote_volume": 599531.834, "trades": 2288, "taker_buy_base": 177393.35, "taker_buy_quote": 284505.3794 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.59, "volume": 370789.86, "close_time": 1772251199999, "quote_volume": 594465.2076, "trades": 1818, "taker_buy_base": 204152.73, "taker_buy_quote": 327692.1859 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.58, "high": 1.59, "low": 1.49, "close": 1.53, "volume": 824155.29, "close_time": 1772265599999, "quote_volume": 1268110.1461, "trades": 4306, "taker_buy_base": 420233.88, "taker_buy_quote": 647752.5347 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.53, "high": 1.54, "low": 1.49, "close": 1.5, "volume": 615553.19, "close_time": 1772279999999, "quote_volume": 925885.4681, "trades": 3132, "taker_buy_base": 260402.4, "taker_buy_quote": 391510.3387 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.5, "high": 1.55, "low": 1.49, "close": 1.53, "volume": 573448.49, "close_time": 1772294399999, "quote_volume": 874353.1035, "trades": 3250, "taker_buy_base": 308160.65, "taker_buy_quote": 469846.7373 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.52, "high": 1.57, "low": 1.49, "close": 1.56, "volume": 523850.4, "close_time": 1772308799999, "quote_volume": 800228.7111, "trades": 2665, "taker_buy_base": 250366.03, "taker_buy_quote": 382939.9151 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.56, "high": 1.63, "low": 1.55, "close": 1.6, "volume": 520951.33, "close_time": 1772323199999, "quote_volume": 830774.4256, "trades": 3131, "taker_buy_base": 266293.63, "taker_buy_quote": 424957.0531 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.59, "high": 1.65, "low": 1.55, "close": 1.6, "volume": 683811.45, "close_time": 1772337599999, "quote_volume": 1093953.1188, "trades": 3362, "taker_buy_base": 333639.04, "taker_buy_quote": 534679.3024 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.6, "high": 1.6, "low": 1.56, "close": 1.58, "volume": 249303.91, "close_time": 1772351999999, "quote_volume": 393572.7341, "trades": 1239, "taker_buy_base": 125286.33, "taker_buy_quote": 197885.2422 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.58, "high": 1.59, "low": 1.52, "close": 1.53, "volume": 414582.64, "close_time": 1772366399999, "quote_volume": 639894.2985, "trades": 2008, "taker_buy_base": 209657.91, "taker_buy_quote": 323586.1971 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.53, "high": 1.57, "low": 1.5, "close": 1.56, "volume": 738110.79, "close_time": 1772380799999, "quote_volume": 1137406.115, "trades": 2698, "taker_buy_base": 370103.41, "taker_buy_quote": 570805.0814 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.56, "high": 1.59, "low": 1.52, "close": 1.53, "volume": 799658.99, "close_time": 1772395199999, "quote_volume": 1242486.2184, "trades": 4000, "taker_buy_base": 409251.18, "taker_buy_quote": 636226.7598 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.54, "high": 1.55, "low": 1.5, "close": 1.53, "volume": 515414.36, "close_time": 1772409599999, "quote_volume": 785138.3666, "trades": 1920, "taker_buy_base": 238724.76, "taker_buy_quote": 363754.0242 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.54, "high": 1.57, "low": 1.53, "close": 1.56, "volume": 329830.97, "close_time": 1772423999999, "quote_volume": 511223.254, "trades": 1897, "taker_buy_base": 171668.99, "taker_buy_quote": 266186.5669 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.56, "high": 1.57, "low": 1.52, "close": 1.54, "volume": 305147.45, "close_time": 1772438399999, "quote_volume": 471299.2122, "trades": 1516, "taker_buy_base": 155507.7, "taker_buy_quote": 240289.0789 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.53, "high": 1.58, "low": 1.53, "close": 1.58, "volume": 360392.11, "close_time": 1772452799999, "quote_volume": 560966.002, "trades": 1945, "taker_buy_base": 188642.13, "taker_buy_quote": 294057.1721 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.57, "high": 1.69, "low": 1.57, "close": 1.67, "volume": 1120488.0, "close_time": 1772467199999, "quote_volume": 1829399.4221, "trades": 5670, "taker_buy_base": 576598.05, "taker_buy_quote": 941635.9041 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.67, "high": 1.69, "low": 1.62, "close": 1.64, "volume": 631788.61, "close_time": 1772481599999, "quote_volume": 1045738.4493, "trades": 3821, "taker_buy_base": 305673.28, "taker_buy_quote": 506027.5961 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.65, "high": 1.66, "low": 1.62, "close": 1.63, "volume": 313379.52, "close_time": 1772495999999, "quote_volume": 512812.5277, "trades": 1941, "taker_buy_base": 147078.54, "taker_buy_quote": 240700.9504 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.64, "low": 1.6, "close": 1.64, "volume": 284240.03, "close_time": 1772510399999, "quote_volume": 460836.4524, "trades": 2198, "taker_buy_base": 130067.16, "taker_buy_quote": 210974.9069 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 221786.11, "close_time": 1772524799999, "quote_volume": 361712.1686, "trades": 1295, "taker_buy_base": 111111.32, "taker_buy_quote": 181350.5687 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.63, "high": 1.64, "low": 1.58, "close": 1.61, "volume": 407402.97, "close_time": 1772539199999, "quote_volume": 654344.6691, "trades": 2030, "taker_buy_base": 175819.15, "taker_buy_quote": 282369.8657 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.61, "high": 1.65, "low": 1.6, "close": 1.64, "volume": 530684.81, "close_time": 1772553599999, "quote_volume": 861982.9847, "trades": 2797, "taker_buy_base": 258836.03, "taker_buy_quote": 420224.9056 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.64, "high": 1.69, "low": 1.63, "close": 1.67, "volume": 593320.13, "close_time": 1772567999999, "quote_volume": 985772.7838, "trades": 3081, "taker_buy_base": 300767.29, "taker_buy_quote": 499774.0924 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 310700.79, "close_time": 1772582399999, "quote_volume": 518369.051, "trades": 1284, "taker_buy_base": 132187.07, "taker_buy_quote": 220644.7107 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.64, "volume": 401410.33, "close_time": 1772596799999, "quote_volume": 659599.7215, "trades": 1804, "taker_buy_base": 193709.58, "taker_buy_quote": 318490.1857 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 210037.9, "close_time": 1772611199999, "quote_volume": 346281.4039, "trades": 896, "taker_buy_base": 102556.35, "taker_buy_quote": 169237.1086 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.65, "high": 1.71, "low": 1.64, "close": 1.68, "volume": 481154.61, "close_time": 1772625599999, "quote_volume": 806085.2748, "trades": 2339, "taker_buy_base": 216116.91, "taker_buy_quote": 362271.9324 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.68, "high": 1.71, "low": 1.65, "close": 1.71, "volume": 553510.5, "close_time": 1772639999999, "quote_volume": 932586.4061, "trades": 3307, "taker_buy_base": 295445.93, "taker_buy_quote": 498019.4114 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.71, "high": 1.73, "low": 1.67, "close": 1.72, "volume": 333192.83, "close_time": 1772654399999, "quote_volume": 567588.8003, "trades": 1682, "taker_buy_base": 158053.06, "taker_buy_quote": 269364.486 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.71, "high": 1.72, "low": 1.68, "close": 1.7, "volume": 159581.38, "close_time": 1772668799999, "quote_volume": 271330.091, "trades": 1056, "taker_buy_base": 70372.22, "taker_buy_quote": 119665.4504 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.72, "low": 1.67, "close": 1.71, "volume": 332946.24, "close_time": 1772683199999, "quote_volume": 564769.8696, "trades": 1612, "taker_buy_base": 175304.24, "taker_buy_quote": 297522.0776 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.71, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 283136.06, "close_time": 1772697599999, "quote_volume": 480124.0382, "trades": 1121, "taker_buy_base": 128841.65, "taker_buy_quote": 218512.0842 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.69, "volume": 260980.22, "close_time": 1772711999999, "quote_volume": 444714.6159, "trades": 1333, "taker_buy_base": 128862.87, "taker_buy_quote": 219751.0249 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.7, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 510542.91, "close_time": 1772726399999, "quote_volume": 868133.614, "trades": 2879, "taker_buy_base": 252583.53, "taker_buy_quote": 429735.8046 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 336428.77, "close_time": 1772740799999, "quote_volume": 560860.4585, "trades": 1757, "taker_buy_base": 149229.9, "taker_buy_quote": 248971.0039 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 213790.04, "close_time": 1772755199999, "quote_volume": 358703.8494, "trades": 1116, "taker_buy_base": 115598.06, "taker_buy_quote": 194002.095 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.66, "high": 1.71, "low": 1.66, "close": 1.71, "volume": 309913.64, "close_time": 1772769599999, "quote_volume": 523675.1006, "trades": 1430, "taker_buy_base": 180668.77, "taker_buy_quote": 305659.5117 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.7, "high": 1.73, "low": 1.68, "close": 1.73, "volume": 131648.55, "close_time": 1772783999999, "quote_volume": 224109.8343, "trades": 1097, "taker_buy_base": 66989.15, "taker_buy_quote": 114300.5967 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.73, "high": 1.73, "low": 1.68, "close": 1.68, "volume": 235095.32, "close_time": 1772798399999, "quote_volume": 399121.4018, "trades": 986, "taker_buy_base": 109004.62, "taker_buy_quote": 185046.9128 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.68, "high": 1.7, "low": 1.63, "close": 1.65, "volume": 665286.43, "close_time": 1772812799999, "quote_volume": 1105372.5369, "trades": 3817, "taker_buy_base": 312829.17, "taker_buy_quote": 520017.523 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.64, "high": 1.65, "low": 1.6, "close": 1.63, "volume": 325086.0, "close_time": 1772827199999, "quote_volume": 529879.6252, "trades": 1826, "taker_buy_base": 155352.08, "taker_buy_quote": 253347.4915 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 69127.13, "close_time": 1772841599999, "quote_volume": 112526.3358, "trades": 403, "taker_buy_base": 35293.13, "taker_buy_quote": 57484.9251 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 97859.53, "close_time": 1772855999999, "quote_volume": 159231.6202, "trades": 638, "taker_buy_base": 35401.84, "taker_buy_quote": 57707.9305 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.61, "volume": 109069.68, "close_time": 1772870399999, "quote_volume": 174995.8407, "trades": 806, "taker_buy_base": 36863.73, "taker_buy_quote": 59362.6404 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.6, "high": 1.62, "low": 1.6, "close": 1.6, "volume": 95420.24, "close_time": 1772884799999, "quote_volume": 153602.6922, "trades": 583, "taker_buy_base": 47178.47, "taker_buy_quote": 75978.7446 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.6, "high": 1.61, "low": 1.57, "close": 1.59, "volume": 286902.1, "close_time": 1772899199999, "quote_volume": 456359.3744, "trades": 1173, "taker_buy_base": 137343.31, "taker_buy_quote": 218729.5327 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.58, "high": 1.6, "low": 1.55, "close": 1.56, "volume": 122556.73, "close_time": 1772913599999, "quote_volume": 193607.5254, "trades": 542, "taker_buy_base": 52445.33, "taker_buy_quote": 82851.6245 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.56, "high": 1.57, "low": 1.54, "close": 1.56, "volume": 230451.66, "close_time": 1772927999999, "quote_volume": 358552.5368, "trades": 1088, "taker_buy_base": 120754.03, "taker_buy_quote": 187986.4855 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.55, "high": 1.56, "low": 1.53, "close": 1.54, "volume": 234219.88, "close_time": 1772942399999, "quote_volume": 362451.4722, "trades": 960, "taker_buy_base": 125373.49, "taker_buy_quote": 194124.9987 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.56, "volume": 232283.12, "close_time": 1772956799999, "quote_volume": 359426.0332, "trades": 986, "taker_buy_base": 124018.96, "taker_buy_quote": 192111.3591 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.56, "high": 1.6, "low": 1.55, "close": 1.59, "volume": 230861.74, "close_time": 1772971199999, "quote_volume": 364823.3252, "trades": 1275, "taker_buy_base": 129171.13, "taker_buy_quote": 204311.9221 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.59, "high": 1.61, "low": 1.56, "close": 1.57, "volume": 292963.24, "close_time": 1772985599999, "quote_volume": 461791.3468, "trades": 1595, "taker_buy_base": 143683.12, "taker_buy_quote": 226485.1409 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.56, "high": 1.6, "low": 1.55, "close": 1.59, "volume": 190328.25, "close_time": 1772999999999, "quote_volume": 299265.9132, "trades": 976, "taker_buy_base": 94098.1, "taker_buy_quote": 148142.5797 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.59, "high": 1.61, "low": 1.55, "close": 1.57, "volume": 357581.9, "close_time": 1773014399999, "quote_volume": 562016.4781, "trades": 1525, "taker_buy_base": 160818.33, "taker_buy_quote": 252821.1453 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.62, "low": 1.56, "close": 1.59, "volume": 526919.74, "close_time": 1773028799999, "quote_volume": 837186.5233, "trades": 2378, "taker_buy_base": 272626.44, "taker_buy_quote": 433301.0905 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.59, "high": 1.64, "low": 1.58, "close": 1.61, "volume": 390722.66, "close_time": 1773043199999, "quote_volume": 628767.5556, "trades": 1522, "taker_buy_base": 205760.27, "taker_buy_quote": 331228.4838 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.61, "high": 1.61, "low": 1.57, "close": 1.6, "volume": 424698.19, "close_time": 1773057599999, "quote_volume": 676107.281, "trades": 2281, "taker_buy_base": 198580.94, "taker_buy_quote": 316335.0151 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.59, "high": 1.64, "low": 1.58, "close": 1.6, "volume": 696076.46, "close_time": 1773071999999, "quote_volume": 1121954.1274, "trades": 2531, "taker_buy_base": 328423.81, "taker_buy_quote": 529650.8962 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.6, "high": 1.63, "low": 1.59, "close": 1.61, "volume": 360636.32, "close_time": 1773086399999, "quote_volume": 578162.1533, "trades": 1714, "taker_buy_base": 187478.97, "taker_buy_quote": 300736.3835 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.61, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 97483.36, "close_time": 1773100799999, "quote_volume": 156350.2978, "trades": 376, "taker_buy_base": 45768.25, "taker_buy_quote": 73559.0691 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.62, "low": 1.58, "close": 1.59, "volume": 205464.45, "close_time": 1773115199999, "quote_volume": 328534.0428, "trades": 894, "taker_buy_base": 117529.9, "taker_buy_quote": 188064.9879 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.61, "volume": 172179.85, "close_time": 1773129599999, "quote_volume": 274592.8996, "trades": 632, "taker_buy_base": 95953.66, "taker_buy_quote": 153100.1158 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.6, "high": 1.64, "low": 1.6, "close": 1.63, "volume": 215088.43, "close_time": 1773143999999, "quote_volume": 349739.8064, "trades": 1110, "taker_buy_base": 114572.96, "taker_buy_quote": 186359.5919 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.62, "high": 1.7, "low": 1.6, "close": 1.68, "volume": 707697.51, "close_time": 1773158399999, "quote_volume": 1162754.8694, "trades": 3997, "taker_buy_base": 378775.22, "taker_buy_quote": 623364.1164 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.65, "volume": 368585.47, "close_time": 1773172799999, "quote_volume": 611562.6262, "trades": 2174, "taker_buy_base": 154875.67, "taker_buy_quote": 256854.0866 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.65, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 175977.5, "close_time": 1773187199999, "quote_volume": 291311.9785, "trades": 881, "taker_buy_base": 74634.08, "taker_buy_quote": 123615.2969 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.65, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 235595.91, "close_time": 1773201599999, "quote_volume": 385341.7209, "trades": 1305, "taker_buy_base": 111266.42, "taker_buy_quote": 182078.0728 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.63, "high": 1.66, "low": 1.61, "close": 1.66, "volume": 234948.94, "close_time": 1773215999999, "quote_volume": 385451.045, "trades": 934, "taker_buy_base": 121928.55, "taker_buy_quote": 200278.2898 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.66, "high": 1.69, "low": 1.65, "close": 1.67, "volume": 319991.68, "close_time": 1773230399999, "quote_volume": 533561.0408, "trades": 1592, "taker_buy_base": 145409.74, "taker_buy_quote": 242763.2596 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.67, "high": 1.72, "low": 1.67, "close": 1.69, "volume": 613744.53, "close_time": 1773244799999, "quote_volume": 1040601.827, "trades": 2619, "taker_buy_base": 323746.81, "taker_buy_quote": 549078.1733 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.7, "high": 1.82, "low": 1.69, "close": 1.79, "volume": 1006432.58, "close_time": 1773259199999, "quote_volume": 1775419.5924, "trades": 5161, "taker_buy_base": 536753.6, "taker_buy_quote": 945964.3051 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.8, "high": 1.84, "low": 1.77, "close": 1.8, "volume": 783692.54, "close_time": 1773273599999, "quote_volume": 1413767.0475, "trades": 3692, "taker_buy_base": 386545.42, "taker_buy_quote": 697754.9046 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.84, "low": 1.77, "close": 1.77, "volume": 897691.87, "close_time": 1773287999999, "quote_volume": 1621443.0209, "trades": 4419, "taker_buy_base": 427739.03, "taker_buy_quote": 773644.4358 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.78, "high": 1.79, "low": 1.74, "close": 1.78, "volume": 357893.92, "close_time": 1773302399999, "quote_volume": 631575.0013, "trades": 2111, "taker_buy_base": 180074.75, "taker_buy_quote": 318181.5723 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.77, "high": 1.8, "low": 1.75, "close": 1.77, "volume": 319082.28, "close_time": 1773316799999, "quote_volume": 566227.2205, "trades": 1843, "taker_buy_base": 143884.74, "taker_buy_quote": 255689.2384 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.76, "high": 1.8, "low": 1.75, "close": 1.78, "volume": 531320.18, "close_time": 1773331199999, "quote_volume": 941941.6605, "trades": 2527, "taker_buy_base": 289617.89, "taker_buy_quote": 513873.5786 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.79, "high": 1.83, "low": 1.77, "close": 1.83, "volume": 385157.41, "close_time": 1773345599999, "quote_volume": 691060.5618, "trades": 1925, "taker_buy_base": 197941.72, "taker_buy_quote": 355217.587 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.92, "low": 1.81, "close": 1.91, "volume": 481123.65, "close_time": 1773359999999, "quote_volume": 896738.2384, "trades": 2649, "taker_buy_base": 254758.25, "taker_buy_quote": 474913.0095 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.95, "low": 1.87, "close": 1.89, "volume": 402375.93, "close_time": 1773374399999, "quote_volume": 762038.3134, "trades": 2495, "taker_buy_base": 184434.13, "taker_buy_quote": 349439.8738 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.9, "high": 1.99, "low": 1.88, "close": 1.96, "volume": 818119.89, "close_time": 1773388799999, "quote_volume": 1588664.5099, "trades": 5083, "taker_buy_base": 462040.12, "taker_buy_quote": 896907.8149 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.96, "high": 1.99, "low": 1.92, "close": 1.93, "volume": 573586.9, "close_time": 1773403199999, "quote_volume": 1122014.3886, "trades": 3126, "taker_buy_base": 263896.08, "taker_buy_quote": 516737.4467 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.94, "low": 1.85, "close": 1.9, "volume": 657165.39, "close_time": 1773417599999, "quote_volume": 1250191.9141, "trades": 4162, "taker_buy_base": 303865.13, "taker_buy_quote": 578939.6038 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.9, "high": 1.91, "low": 1.84, "close": 1.86, "volume": 234997.77, "close_time": 1773431999999, "quote_volume": 440933.602, "trades": 1474, "taker_buy_base": 115874.02, "taker_buy_quote": 217867.1455 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.86, "high": 1.86, "low": 1.8, "close": 1.83, "volume": 205291.32, "close_time": 1773446399999, "quote_volume": 375324.8191, "trades": 1570, "taker_buy_base": 85191.97, "taker_buy_quote": 156087.9974 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.83, "high": 1.86, "low": 1.8, "close": 1.85, "volume": 179084.67, "close_time": 1773460799999, "quote_volume": 327609.0517, "trades": 1138, "taker_buy_base": 106470.79, "taker_buy_quote": 195042.7209 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.85, "high": 1.87, "low": 1.8, "close": 1.82, "volume": 244733.03, "close_time": 1773475199999, "quote_volume": 448190.1381, "trades": 1361, "taker_buy_base": 108578.65, "taker_buy_quote": 199277.1414 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.81, "high": 1.83, "low": 1.8, "close": 1.83, "volume": 111150.99, "close_time": 1773489599999, "quote_volume": 201517.7508, "trades": 635, "taker_buy_base": 64991.25, "taker_buy_quote": 117922.5656 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.83, "volume": 174515.49, "close_time": 1773503999999, "quote_volume": 318096.2324, "trades": 1010, "taker_buy_base": 84677.0, "taker_buy_quote": 154504.0597 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.82, "volume": 137549.19, "close_time": 1773518399999, "quote_volume": 251946.5108, "trades": 789, "taker_buy_base": 53489.24, "taker_buy_quote": 98090.4331 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.82, "high": 1.84, "low": 1.81, "close": 1.84, "volume": 111071.48, "close_time": 1773532799999, "quote_volume": 202340.5891, "trades": 687, "taker_buy_base": 63726.65, "taker_buy_quote": 116168.4373 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.84, "low": 1.8, "close": 1.82, "volume": 380089.78, "close_time": 1773547199999, "quote_volume": 692576.1006, "trades": 1816, "taker_buy_base": 173811.34, "taker_buy_quote": 316945.0357 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.83, "high": 1.83, "low": 1.78, "close": 1.8, "volume": 249540.01, "close_time": 1773561599999, "quote_volume": 449228.8032, "trades": 1339, "taker_buy_base": 127678.2, "taker_buy_quote": 230110.6906 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.81, "high": 1.84, "low": 1.8, "close": 1.84, "volume": 171499.5, "close_time": 1773575999999, "quote_volume": 312782.3204, "trades": 957, "taker_buy_base": 93191.63, "taker_buy_quote": 170123.125 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 158811.95, "close_time": 1773590399999, "quote_volume": 291657.6447, "trades": 1081, "taker_buy_base": 84555.61, "taker_buy_quote": 155405.0778 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.83, "volume": 194708.81, "close_time": 1773604799999, "quote_volume": 357117.5988, "trades": 832, "taker_buy_base": 97109.26, "taker_buy_quote": 178234.636 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.83, "high": 1.86, "low": 1.82, "close": 1.84, "volume": 245146.6, "close_time": 1773619199999, "quote_volume": 451454.9979, "trades": 1686, "taker_buy_base": 123411.15, "taker_buy_quote": 227426.9911 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.99, "low": 1.82, "close": 1.92, "volume": 594711.0, "close_time": 1773633599999, "quote_volume": 1138720.5789, "trades": 3318, "taker_buy_base": 288139.38, "taker_buy_quote": 551674.5994 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.91, "high": 1.94, "low": 1.89, "close": 1.91, "volume": 439292.67, "close_time": 1773647999999, "quote_volume": 843305.702, "trades": 2538, "taker_buy_base": 215271.51, "taker_buy_quote": 413360.4324 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.92, "high": 1.94, "low": 1.89, "close": 1.89, "volume": 449233.82, "close_time": 1773662399999, "quote_volume": 858581.5384, "trades": 2070, "taker_buy_base": 184502.37, "taker_buy_quote": 352933.1802 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.89, "high": 1.93, "low": 1.86, "close": 1.87, "volume": 495535.4, "close_time": 1773676799999, "quote_volume": 937841.2954, "trades": 2988, "taker_buy_base": 248232.47, "taker_buy_quote": 470227.3572 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.88, "high": 1.94, "low": 1.87, "close": 1.92, "volume": 324654.0, "close_time": 1773691199999, "quote_volume": 622436.0484, "trades": 1825, "taker_buy_base": 158642.81, "taker_buy_quote": 304044.0451 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.92, "high": 1.96, "low": 1.91, "close": 1.93, "volume": 207405.53, "close_time": 1773705599999, "quote_volume": 401358.2948, "trades": 1354, "taker_buy_base": 100331.21, "taker_buy_quote": 194256.0696 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.93, "high": 1.94, "low": 1.9, "close": 1.91, "volume": 403373.79, "close_time": 1773719999999, "quote_volume": 774168.2332, "trades": 2058, "taker_buy_base": 199882.77, "taker_buy_quote": 383927.5662 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.92, "high": 1.92, "low": 1.87, "close": 1.9, "volume": 278470.29, "close_time": 1773734399999, "quote_volume": 527155.867, "trades": 1360, "taker_buy_base": 129652.51, "taker_buy_quote": 245546.8464 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 188702.57, "close_time": 1773748799999, "quote_volume": 359054.2634, "trades": 1110, "taker_buy_base": 78468.55, "taker_buy_quote": 149459.0431 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.89, "high": 1.9, "low": 1.85, "close": 1.86, "volume": 361553.4, "close_time": 1773763199999, "quote_volume": 678061.8524, "trades": 2592, "taker_buy_base": 170388.85, "taker_buy_quote": 319701.1128 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.86, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 168835.88, "close_time": 1773777599999, "quote_volume": 315315.6779, "trades": 1004, "taker_buy_base": 85325.7, "taker_buy_quote": 159357.454 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.88, "volume": 182588.65, "close_time": 1773791999999, "quote_volume": 344295.8594, "trades": 1182, "taker_buy_base": 102255.95, "taker_buy_quote": 192892.8256 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.88, "high": 1.91, "low": 1.85, "close": 1.89, "volume": 313515.7, "close_time": 1773806399999, "quote_volume": 588522.9354, "trades": 1499, "taker_buy_base": 148830.09, "taker_buy_quote": 279487.2337 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.89, "high": 1.9, "low": 1.86, "close": 1.87, "volume": 179115.66, "close_time": 1773820799999, "quote_volume": 337004.6922, "trades": 928, "taker_buy_base": 88345.66, "taker_buy_quote": 166314.1295 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.87, "high": 1.89, "low": 1.81, "close": 1.83, "volume": 307778.1, "close_time": 1773835199999, "quote_volume": 571833.0131, "trades": 1842, "taker_buy_base": 147990.97, "taker_buy_quote": 275003.7676 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.82, "high": 1.83, "low": 1.73, "close": 1.75, "volume": 471422.72, "close_time": 1773849599999, "quote_volume": 838057.8421, "trades": 3422, "taker_buy_base": 212259.33, "taker_buy_quote": 377499.3978 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.74, "high": 1.77, "low": 1.72, "close": 1.75, "volume": 276638.15, "close_time": 1773863999999, "quote_volume": 482535.9575, "trades": 2353, "taker_buy_base": 145301.56, "taker_buy_quote": 253580.6027 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 237554.88, "close_time": 1773878399999, "quote_volume": 413669.3166, "trades": 1725, "taker_buy_base": 127358.56, "taker_buy_quote": 221873.0687 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.77, "low": 1.72, "close": 1.76, "volume": 216860.92, "close_time": 1773892799999, "quote_volume": 376971.6426, "trades": 1418, "taker_buy_base": 116051.83, "taker_buy_quote": 202060.6165 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.76, "high": 1.76, "low": 1.71, "close": 1.73, "volume": 184910.34, "close_time": 1773907199999, "quote_volume": 319897.2077, "trades": 1231, "taker_buy_base": 83241.7, "taker_buy_quote": 143993.8042 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.73, "high": 1.75, "low": 1.7, "close": 1.71, "volume": 171514.34, "close_time": 1773921599999, "quote_volume": 295406.743, "trades": 830, "taker_buy_base": 75173.69, "taker_buy_quote": 129700.4931 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.71, "high": 1.71, "low": 1.65, "close": 1.67, "volume": 471239.83, "close_time": 1773935999999, "quote_volume": 789585.0797, "trades": 3721, "taker_buy_base": 236448.7, "taker_buy_quote": 396345.9072 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 203840.35, "close_time": 1773950399999, "quote_volume": 339203.6045, "trades": 2238, "taker_buy_base": 99163.42, "taker_buy_quote": 165181.9585 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 93704.16, "close_time": 1773964799999, "quote_volume": 156494.1706, "trades": 579, "taker_buy_base": 46009.87, "taker_buy_quote": 76910.7653 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.73, "low": 1.67, "close": 1.72, "volume": 259432.78, "close_time": 1773979199999, "quote_volume": 443255.274, "trades": 1250, "taker_buy_base": 145287.21, "taker_buy_quote": 248144.5618 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.71, "high": 1.74, "low": 1.69, "close": 1.71, "volume": 224189.97, "close_time": 1773993599999, "quote_volume": 384882.0725, "trades": 887, "taker_buy_base": 114764.78, "taker_buy_quote": 197127.1374 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 153216.51, "close_time": 1774007999999, "quote_volume": 260748.2511, "trades": 889, "taker_buy_base": 76405.03, "taker_buy_quote": 130012.5203 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.7, "high": 1.71, "low": 1.66, "close": 1.7, "volume": 442550.47, "close_time": 1774022399999, "quote_volume": 745242.7498, "trades": 2213, "taker_buy_base": 212603.35, "taker_buy_quote": 358069.52 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 210557.63, "close_time": 1774036799999, "quote_volume": 356177.9267, "trades": 1097, "taker_buy_base": 110685.49, "taker_buy_quote": 187331.6399 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 173690.83, "close_time": 1774051199999, "quote_volume": 293335.3921, "trades": 873, "taker_buy_base": 82612.36, "taker_buy_quote": 139648.1803 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 78001.12, "close_time": 1774065599999, "quote_volume": 133312.2656, "trades": 463, "taker_buy_base": 47536.62, "taker_buy_quote": 81286.347 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 155233.47, "close_time": 1774079999999, "quote_volume": 266629.7924, "trades": 723, "taker_buy_base": 76470.38, "taker_buy_quote": 131409.0168 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 84371.35, "close_time": 1774094399999, "quote_volume": 143631.0519, "trades": 531, "taker_buy_base": 51386.07, "taker_buy_quote": 87508.9317 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.7, "high": 1.76, "low": 1.7, "close": 1.75, "volume": 282817.39, "close_time": 1774108799999, "quote_volume": 488787.2003, "trades": 1245, "taker_buy_base": 143845.84, "taker_buy_quote": 248455.319 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.75, "high": 1.76, "low": 1.71, "close": 1.71, "volume": 159961.33, "close_time": 1774123199999, "quote_volume": 277208.5547, "trades": 1695, "taker_buy_base": 52853.9, "taker_buy_quote": 91804.4789 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.71, "high": 1.73, "low": 1.64, "close": 1.66, "volume": 346234.62, "close_time": 1774137599999, "quote_volume": 583316.7598, "trades": 2934, "taker_buy_base": 163648.2, "taker_buy_quote": 275933.3968 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.7, "low": 1.63, "close": 1.67, "volume": 425747.41, "close_time": 1774151999999, "quote_volume": 709820.5424, "trades": 2641, "taker_buy_base": 235957.27, "taker_buy_quote": 393986.096 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.68, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 215855.96, "close_time": 1774166399999, "quote_volume": 365459.716, "trades": 1130, "taker_buy_base": 108621.57, "taker_buy_quote": 183875.2161 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 269059.71, "close_time": 1774180799999, "quote_volume": 449957.9874, "trades": 1270, "taker_buy_base": 122266.68, "taker_buy_quote": 204819.7422 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.66, "high": 1.69, "low": 1.65, "close": 1.68, "volume": 123838.07, "close_time": 1774195199999, "quote_volume": 207142.7009, "trades": 681, "taker_buy_base": 66574.54, "taker_buy_quote": 111439.098 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.68, "high": 1.7, "low": 1.65, "close": 1.68, "volume": 167187.28, "close_time": 1774209599999, "quote_volume": 281157.1686, "trades": 1067, "taker_buy_base": 82223.72, "taker_buy_quote": 138168.5576 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.68, "high": 1.68, "low": 1.63, "close": 1.66, "volume": 319036.85, "close_time": 1774223999999, "quote_volume": 528966.8748, "trades": 1488, "taker_buy_base": 161800.09, "taker_buy_quote": 268405.2788 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.72, "low": 1.66, "close": 1.7, "volume": 285787.8, "close_time": 1774238399999, "quote_volume": 481274.0968, "trades": 1257, "taker_buy_base": 146495.33, "taker_buy_quote": 246486.0394 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.7, "high": 1.75, "low": 1.68, "close": 1.71, "volume": 441719.76, "close_time": 1774252799999, "quote_volume": 753435.3867, "trades": 2362, "taker_buy_base": 212288.77, "taker_buy_quote": 361738.2213 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.7, "high": 1.81, "low": 1.69, "close": 1.77, "volume": 729164.81, "close_time": 1774267199999, "quote_volume": 1278221.8904, "trades": 3922, "taker_buy_base": 386705.1, "taker_buy_quote": 677345.9755 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.77, "high": 1.85, "low": 1.76, "close": 1.8, "volume": 508459.01, "close_time": 1774281599999, "quote_volume": 917668.1794, "trades": 2667, "taker_buy_base": 247917.02, "taker_buy_quote": 447424.1441 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.8, "high": 1.91, "low": 1.8, "close": 1.88, "volume": 1020024.02, "close_time": 1774295999999, "quote_volume": 1903847.1344, "trades": 6588, "taker_buy_base": 556362.43, "taker_buy_quote": 1038924.6159 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.88, "high": 1.93, "low": 1.88, "close": 1.91, "volume": 665417.93, "close_time": 1774310399999, "quote_volume": 1267592.593, "trades": 4002, "taker_buy_base": 346885.19, "taker_buy_quote": 661156.0913 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.92, "high": 1.93, "low": 1.86, "close": 1.89, "volume": 450433.79, "close_time": 1774324799999, "quote_volume": 854734.6046, "trades": 3335, "taker_buy_base": 203371.03, "taker_buy_quote": 385858.1802 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.89, "high": 1.9, "low": 1.85, "close": 1.87, "volume": 234466.34, "close_time": 1774339199999, "quote_volume": 439418.4014, "trades": 2145, "taker_buy_base": 112596.94, "taker_buy_quote": 210984.9585 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.88, "high": 1.89, "low": 1.83, "close": 1.86, "volume": 356386.19, "close_time": 1774353599999, "quote_volume": 663442.0476, "trades": 3851, "taker_buy_base": 178235.95, "taker_buy_quote": 332181.193 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.86, "high": 1.9, "low": 1.83, "close": 1.89, "volume": 331606.42, "close_time": 1774367999999, "quote_volume": 617314.5058, "trades": 2853, "taker_buy_base": 174779.53, "taker_buy_quote": 325429.5384 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.89, "high": 1.92, "low": 1.85, "close": 1.87, "volume": 204444.2, "close_time": 1774382399999, "quote_volume": 385087.8359, "trades": 1608, "taker_buy_base": 107077.48, "taker_buy_quote": 201943.6608 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.87, "high": 1.9, "low": 1.85, "close": 1.89, "volume": 162219.85, "close_time": 1774396799999, "quote_volume": 303750.2259, "trades": 1360, "taker_buy_base": 81477.5, "taker_buy_quote": 152581.593 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.92, "low": 1.87, "close": 1.89, "volume": 164289.25, "close_time": 1774411199999, "quote_volume": 312235.2308, "trades": 1373, "taker_buy_base": 82536.32, "taker_buy_quote": 156959.7658 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.9, "volume": 151361.53, "close_time": 1774425599999, "quote_volume": 286613.5331, "trades": 1053, "taker_buy_base": 76681.43, "taker_buy_quote": 145396.4604 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.91, "high": 1.93, "low": 1.88, "close": 1.91, "volume": 225896.37, "close_time": 1774439999999, "quote_volume": 430886.453, "trades": 1685, "taker_buy_base": 111806.69, "taker_buy_quote": 213476.774 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.91, "high": 1.93, "low": 1.85, "close": 1.87, "volume": 360609.49, "close_time": 1774454399999, "quote_volume": 680675.646, "trades": 2407, "taker_buy_base": 139939.83, "taker_buy_quote": 265033.2319 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.86, "volume": 185909.82, "close_time": 1774468799999, "quote_volume": 346490.1076, "trades": 1280, "taker_buy_base": 99872.17, "taker_buy_quote": 186211.8257 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 110362.58, "close_time": 1774483199999, "quote_volume": 204199.3724, "trades": 853, "taker_buy_base": 55136.51, "taker_buy_quote": 102036.5646 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.87, "high": 1.88, "low": 1.82, "close": 1.83, "volume": 135323.47, "close_time": 1774497599999, "quote_volume": 250412.6936, "trades": 878, "taker_buy_base": 55493.26, "taker_buy_quote": 102752.7656 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 66635.2, "close_time": 1774511999999, "quote_volume": 122020.2449, "trades": 644, "taker_buy_base": 38927.23, "taker_buy_quote": 71343.2932 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.84, "high": 1.84, "low": 1.81, "close": 1.81, "volume": 170988.37, "close_time": 1774526399999, "quote_volume": 311650.3705, "trades": 1421, "taker_buy_base": 83129.59, "taker_buy_quote": 151697.9222 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.81, "high": 1.83, "low": 1.79, "close": 1.81, "volume": 218639.52, "close_time": 1774540799999, "quote_volume": 395223.6839, "trades": 2020, "taker_buy_base": 113287.21, "taker_buy_quote": 204860.8743 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.8, "high": 1.81, "low": 1.76, "close": 1.76, "volume": 147096.96, "close_time": 1774555199999, "quote_volume": 262025.1787, "trades": 1171, "taker_buy_base": 56331.63, "taker_buy_quote": 100422.2185 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.76, "high": 1.8, "low": 1.76, "close": 1.77, "volume": 160317.85, "close_time": 1774569599999, "quote_volume": 284581.3539, "trades": 983, "taker_buy_base": 91838.94, "taker_buy_quote": 163032.3089 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.81, "low": 1.76, "close": 1.79, "volume": 244746.89, "close_time": 1774583999999, "quote_volume": 438545.2055, "trades": 1295, "taker_buy_base": 152707.73, "taker_buy_quote": 274072.8864 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.77, "volume": 223174.85, "close_time": 1774598399999, "quote_volume": 396822.2863, "trades": 1060, "taker_buy_base": 77078.19, "taker_buy_quote": 137189.1315 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.78, "high": 1.79, "low": 1.69, "close": 1.7, "volume": 412111.26, "close_time": 1774612799999, "quote_volume": 715637.8039, "trades": 2787, "taker_buy_base": 170374.9, "taker_buy_quote": 296266.7775 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.7, "high": 1.73, "low": 1.68, "close": 1.71, "volume": 306915.36, "close_time": 1774627199999, "quote_volume": 522457.2953, "trades": 2438, "taker_buy_base": 153566.36, "taker_buy_quote": 261707.3556 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 111514.57, "close_time": 1774641599999, "quote_volume": 190461.0655, "trades": 836, "taker_buy_base": 62002.38, "taker_buy_quote": 105974.1604 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 41229.77, "close_time": 1774655999999, "quote_volume": 70145.4423, "trades": 480, "taker_buy_base": 27170.72, "taker_buy_quote": 46237.4821 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.68, "volume": 117329.98, "close_time": 1774670399999, "quote_volume": 197827.1215, "trades": 879, "taker_buy_base": 55735.96, "taker_buy_quote": 93933.6616 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.67, "high": 1.71, "low": 1.66, "close": 1.69, "volume": 93707.33, "close_time": 1774684799999, "quote_volume": 157467.6764, "trades": 628, "taker_buy_base": 45366.43, "taker_buy_quote": 76462.3803 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 45257.95, "close_time": 1774699199999, "quote_volume": 76315.6948, "trades": 291, "taker_buy_base": 23510.18, "taker_buy_quote": 39660.1442 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.69, "high": 1.75, "low": 1.68, "close": 1.72, "volume": 228598.04, "close_time": 1774713599999, "quote_volume": 391743.0732, "trades": 1196, "taker_buy_base": 124219.83, "taker_buy_quote": 212885.2931 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.72, "volume": 98809.6, "close_time": 1774727999999, "quote_volume": 169848.5727, "trades": 704, "taker_buy_base": 45036.86, "taker_buy_quote": 77553.4005 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.72, "high": 1.72, "low": 1.68, "close": 1.68, "volume": 66634.05, "close_time": 1774742399999, "quote_volume": 112704.7203, "trades": 710, "taker_buy_base": 33033.45, "taker_buy_quote": 55913.7434 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.69, "high": 1.72, "low": 1.68, "close": 1.71, "volume": 50970.11, "close_time": 1774756799999, "quote_volume": 86383.4774, "trades": 336, "taker_buy_base": 22002.36, "taker_buy_quote": 37319.8272 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.7, "high": 1.74, "low": 1.7, "close": 1.72, "volume": 123436.79, "close_time": 1774771199999, "quote_volume": 212010.8873, "trades": 742, "taker_buy_base": 60989.1, "taker_buy_quote": 104755.2268 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.72, "high": 1.73, "low": 1.67, "close": 1.69, "volume": 194167.33, "close_time": 1774785599999, "quote_volume": 329446.8914, "trades": 1126, "taker_buy_base": 82784.09, "taker_buy_quote": 140535.8026 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 141252.95, "close_time": 1774799999999, "quote_volume": 237119.9396, "trades": 1139, "taker_buy_base": 69836.22, "taker_buy_quote": 117258.051 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 91730.82, "close_time": 1774814399999, "quote_volume": 154455.4608, "trades": 644, "taker_buy_base": 43019.02, "taker_buy_quote": 72494.4458 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.68, "high": 1.7, "low": 1.63, "close": 1.67, "volume": 273202.97, "close_time": 1774828799999, "quote_volume": 453796.626, "trades": 3121, "taker_buy_base": 121337.95, "taker_buy_quote": 201738.1518 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.67, "high": 1.72, "low": 1.66, "close": 1.72, "volume": 98673.86, "close_time": 1774843199999, "quote_volume": 167265.1405, "trades": 816, "taker_buy_base": 56129.65, "taker_buy_quote": 95111.7175 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.72, "high": 1.76, "low": 1.71, "close": 1.76, "volume": 95879.75, "close_time": 1774857599999, "quote_volume": 166646.5161, "trades": 892, "taker_buy_base": 54994.19, "taker_buy_quote": 95596.601 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.76, "high": 1.77, "low": 1.71, "close": 1.73, "volume": 121719.98, "close_time": 1774871999999, "quote_volume": 210574.5223, "trades": 857, "taker_buy_base": 49294.65, "taker_buy_quote": 85327.9452 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 183821.34, "close_time": 1774886399999, "quote_volume": 316454.8897, "trades": 1395, "taker_buy_base": 85889.77, "taker_buy_quote": 148021.4939 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.69, "volume": 113743.42, "close_time": 1774900799999, "quote_volume": 193081.9727, "trades": 1122, "taker_buy_base": 50227.05, "taker_buy_quote": 85236.4102 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.69, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 77371.3, "close_time": 1774915199999, "quote_volume": 131148.3264, "trades": 647, "taker_buy_base": 36443.43, "taker_buy_quote": 61811.4013 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.73, "low": 1.68, "close": 1.71, "volume": 110976.79, "close_time": 1774929599999, "quote_volume": 189285.2014, "trades": 807, "taker_buy_base": 65001.92, "taker_buy_quote": 110961.2698 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.71, "high": 1.74, "low": 1.69, "close": 1.74, "volume": 153844.55, "close_time": 1774943999999, "quote_volume": 264870.0171, "trades": 1004, "taker_buy_base": 84011.7, "taker_buy_quote": 144925.681 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.75, "high": 1.75, "low": 1.68, "close": 1.71, "volume": 263580.5, "close_time": 1774958399999, "quote_volume": 449889.4201, "trades": 1645, "taker_buy_base": 122495.83, "taker_buy_quote": 208910.523 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.71, "high": 1.73, "low": 1.69, "close": 1.71, "volume": 207080.21, "close_time": 1774972799999, "quote_volume": 354649.2852, "trades": 1505, "taker_buy_base": 88972.36, "taker_buy_quote": 152356.1694 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.71, "high": 1.75, "low": 1.7, "close": 1.75, "volume": 186445.04, "close_time": 1774987199999, "quote_volume": 321348.2486, "trades": 1268, "taker_buy_base": 98927.42, "taker_buy_quote": 170656.8497 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.75, "volume": 158540.28, "close_time": 1775001599999, "quote_volume": 277740.9009, "trades": 1339, "taker_buy_base": 84048.92, "taker_buy_quote": 147286.0266 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.73, "volume": 149613.2, "close_time": 1775015999999, "quote_volume": 259797.6415, "trades": 872, "taker_buy_base": 66428.48, "taker_buy_quote": 115339.4129 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.73, "high": 1.76, "low": 1.71, "close": 1.76, "volume": 223474.65, "close_time": 1775030399999, "quote_volume": 388995.8021, "trades": 1453, "taker_buy_base": 111959.73, "taker_buy_quote": 194992.3374 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.75, "high": 1.77, "low": 1.73, "close": 1.74, "volume": 111664.65, "close_time": 1775044799999, "quote_volume": 194876.1352, "trades": 713, "taker_buy_base": 54836.95, "taker_buy_quote": 95775.8437 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.76, "volume": 192674.04, "close_time": 1775059199999, "quote_volume": 336778.1798, "trades": 1294, "taker_buy_base": 102572.04, "taker_buy_quote": 179404.1031 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 177785.3, "close_time": 1775073599999, "quote_volume": 310582.6641, "trades": 849, "taker_buy_base": 94921.74, "taker_buy_quote": 166060.7525 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.75, "high": 1.75, "low": 1.71, "close": 1.71, "volume": 113546.92, "close_time": 1775087999999, "quote_volume": 196486.9367, "trades": 713, "taker_buy_base": 53585.78, "taker_buy_quote": 92694.2878 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.72, "high": 1.73, "low": 1.67, "close": 1.68, "volume": 491304.38, "close_time": 1775102399999, "quote_volume": 832242.9642, "trades": 3290, "taker_buy_base": 253881.64, "taker_buy_quote": 430250.5767 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 179191.42, "close_time": 1775116799999, "quote_volume": 301720.9105, "trades": 1230, "taker_buy_base": 78906.3, "taker_buy_quote": 132917.0513 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.69, "high": 1.7, "low": 1.65, "close": 1.65, "volume": 201389.25, "close_time": 1775131199999, "quote_volume": 336158.3931, "trades": 1315, "taker_buy_base": 92579.39, "taker_buy_quote": 154487.3454 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.65, "high": 1.69, "low": 1.63, "close": 1.67, "volume": 276616.46, "close_time": 1775145599999, "quote_volume": 458922.2927, "trades": 1649, "taker_buy_base": 136867.65, "taker_buy_quote": 227147.8227 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.67, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 170262.66, "close_time": 1775159999999, "quote_volume": 283731.6569, "trades": 1244, "taker_buy_base": 77995.17, "taker_buy_quote": 130091.4153 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 137315.7, "close_time": 1775174399999, "quote_volume": 228952.203, "trades": 3870, "taker_buy_base": 85131.43, "taker_buy_quote": 142037.2083 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.71, "low": 1.66, "close": 1.7, "volume": 300043.98, "close_time": 1775188799999, "quote_volume": 502757.2575, "trades": 1894, "taker_buy_base": 158588.69, "taker_buy_quote": 266086.5769 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.7, "high": 1.73, "low": 1.69, "close": 1.71, "volume": 223146.87, "close_time": 1775203199999, "quote_volume": 381728.3533, "trades": 1583, "taker_buy_base": 95021.2, "taker_buy_quote": 162712.1938 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.71, "high": 1.74, "low": 1.7, "close": 1.73, "volume": 195620.75, "close_time": 1775217599999, "quote_volume": 337186.1189, "trades": 994, "taker_buy_base": 108819.58, "taker_buy_quote": 187767.0762 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.74, "high": 1.75, "low": 1.7, "close": 1.72, "volume": 239538.44, "close_time": 1775231999999, "quote_volume": 412288.808, "trades": 1519, "taker_buy_base": 110256.91, "taker_buy_quote": 189960.4035 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 76765.1, "close_time": 1775246399999, "quote_volume": 131438.1633, "trades": 498, "taker_buy_base": 26823.74, "taker_buy_quote": 46094.3621 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.68, "volume": 177414.58, "close_time": 1775260799999, "quote_volume": 300362.732, "trades": 1508, "taker_buy_base": 77448.54, "taker_buy_quote": 131212.3798 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 108773.34, "close_time": 1775275199999, "quote_volume": 182740.2447, "trades": 687, "taker_buy_base": 55083.3, "taker_buy_quote": 92623.4579 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 118910.22, "close_time": 1775289599999, "quote_volume": 198776.5556, "trades": 592, "taker_buy_base": 50992.69, "taker_buy_quote": 85312.5336 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.68, "volume": 86532.75, "close_time": 1775303999999, "quote_volume": 144274.6774, "trades": 574, "taker_buy_base": 42114.62, "taker_buy_quote": 70278.1048 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 81365.34, "close_time": 1775318399999, "quote_volume": 136317.5476, "trades": 583, "taker_buy_base": 39830.96, "taker_buy_quote": 66786.1354 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.68, "volume": 71908.59, "close_time": 1775332799999, "quote_volume": 120713.4519, "trades": 409, "taker_buy_base": 38453.71, "taker_buy_quote": 64581.5599 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 30355.27, "close_time": 1775347199999, "quote_volume": 50809.3399, "trades": 253, "taker_buy_base": 14949.87, "taker_buy_quote": 25070.8109 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 75599.39, "close_time": 1775361599999, "quote_volume": 125688.3511, "trades": 359, "taker_buy_base": 27586.2, "taker_buy_quote": 45875.4459 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.65, "high": 1.66, "low": 1.6, "close": 1.62, "volume": 201679.02, "close_time": 1775375999999, "quote_volume": 328339.8696, "trades": 1243, "taker_buy_base": 87914.49, "taker_buy_quote": 143161.3826 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 104010.88, "close_time": 1775390399999, "quote_volume": 168935.1686, "trades": 663, "taker_buy_base": 48907.38, "taker_buy_quote": 79424.9878 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.62, "high": 1.65, "low": 1.61, "close": 1.64, "volume": 189125.58, "close_time": 1775404799999, "quote_volume": 308598.0112, "trades": 996, "taker_buy_base": 107906.97, "taker_buy_quote": 176243.7393 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 84205.92, "close_time": 1775419199999, "quote_volume": 137072.6695, "trades": 441, "taker_buy_base": 40998.65, "taker_buy_quote": 66803.3031 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.63, "high": 1.66, "low": 1.61, "close": 1.65, "volume": 169564.8, "close_time": 1775433599999, "quote_volume": 277664.6537, "trades": 1075, "taker_buy_base": 90497.25, "taker_buy_quote": 148183.4009 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.68, "low": 1.64, "close": 1.65, "volume": 168962.66, "close_time": 1775447999999, "quote_volume": 280583.3573, "trades": 1131, "taker_buy_base": 75828.42, "taker_buy_quote": 126007.7299 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 111516.53, "close_time": 1775462399999, "quote_volume": 185012.7567, "trades": 839, "taker_buy_base": 57138.36, "taker_buy_quote": 94848.2753 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.66, "high": 1.72, "low": 1.65, "close": 1.72, "volume": 260286.13, "close_time": 1775476799999, "quote_volume": 438860.4489, "trades": 1712, "taker_buy_base": 139987.36, "taker_buy_quote": 236152.1886 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.72, "high": 1.74, "low": 1.68, "close": 1.7, "volume": 416501.79, "close_time": 1775491199999, "quote_volume": 708685.8971, "trades": 2558, "taker_buy_base": 186823.22, "taker_buy_quote": 318266.0566 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.69, "high": 1.7, "low": 1.65, "close": 1.67, "volume": 98570.97, "close_time": 1775505599999, "quote_volume": 164838.9049, "trades": 686, "taker_buy_base": 35705.63, "taker_buy_quote": 59686.2553 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.66, "high": 1.68, "low": 1.62, "close": 1.64, "volume": 240037.71, "close_time": 1775519999999, "quote_volume": 394710.1154, "trades": 1522, "taker_buy_base": 103842.21, "taker_buy_quote": 170973.4541 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.65, "volume": 97752.66, "close_time": 1775534399999, "quote_volume": 160102.3998, "trades": 623, "taker_buy_base": 54549.99, "taker_buy_quote": 89429.5001 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.65, "high": 1.67, "low": 1.63, "close": 1.67, "volume": 113386.1, "close_time": 1775548799999, "quote_volume": 186949.9799, "trades": 695, "taker_buy_base": 55159.78, "taker_buy_quote": 91063.4299 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.66, "high": 1.67, "low": 1.63, "close": 1.64, "volume": 93166.42, "close_time": 1775563199999, "quote_volume": 154067.6771, "trades": 493, "taker_buy_base": 43440.96, "taker_buy_quote": 72000.3218 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.64, "high": 1.65, "low": 1.61, "close": 1.64, "volume": 163487.86, "close_time": 1775577599999, "quote_volume": 266470.7405, "trades": 857, "taker_buy_base": 72461.58, "taker_buy_quote": 118131.1174 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.67, "low": 1.63, "close": 1.66, "volume": 148627.69, "close_time": 1775591999999, "quote_volume": 245057.1242, "trades": 820, "taker_buy_base": 82125.93, "taker_buy_quote": 135451.1283 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.67, "high": 1.77, "low": 1.66, "close": 1.76, "volume": 508830.06, "close_time": 1775606399999, "quote_volume": 876231.699, "trades": 3254, "taker_buy_base": 249574.23, "taker_buy_quote": 430090.7151 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.76, "low": 1.71, "close": 1.73, "volume": 166797.34, "close_time": 1775620799999, "quote_volume": 288767.7258, "trades": 1157, "taker_buy_base": 73864.38, "taker_buy_quote": 127955.3993 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.76, "volume": 271134.8, "close_time": 1775635199999, "quote_volume": 474928.4803, "trades": 1518, "taker_buy_base": 125395.02, "taker_buy_quote": 219859.0876 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.76, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 132468.15, "close_time": 1775649599999, "quote_volume": 231543.6175, "trades": 906, "taker_buy_base": 48174.41, "taker_buy_quote": 84422.4143 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.74, "high": 1.76, "low": 1.7, "close": 1.73, "volume": 288769.48, "close_time": 1775663999999, "quote_volume": 499461.3747, "trades": 1528, "taker_buy_base": 139706.5, "taker_buy_quote": 241859.1287 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.73, "high": 1.73, "low": 1.69, "close": 1.69, "volume": 76983.19, "close_time": 1775678399999, "quote_volume": 131752.9787, "trades": 629, "taker_buy_base": 29458.93, "taker_buy_quote": 50498.9103 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.7, "high": 1.71, "low": 1.66, "close": 1.68, "volume": 176938.83, "close_time": 1775692799999, "quote_volume": 297039.4125, "trades": 1322, "taker_buy_base": 86104.4, "taker_buy_quote": 144623.5711 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 220590.61, "close_time": 1775707199999, "quote_volume": 369204.6415, "trades": 982, "taker_buy_base": 116350.69, "taker_buy_quote": 194853.9888 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.66, "high": 1.7, "low": 1.66, "close": 1.69, "volume": 112603.21, "close_time": 1775721599999, "quote_volume": 189448.412, "trades": 674, "taker_buy_base": 68934.69, "taker_buy_quote": 116160.9175 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.67, "volume": 176660.17, "close_time": 1775735999999, "quote_volume": 297208.2389, "trades": 903, "taker_buy_base": 57798.33, "taker_buy_quote": 97426.1515 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.67, "high": 1.72, "low": 1.66, "close": 1.71, "volume": 152580.96, "close_time": 1775750399999, "quote_volume": 256732.2484, "trades": 1154, "taker_buy_base": 81155.0, "taker_buy_quote": 136535.5357 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.71, "high": 1.74, "low": 1.69, "close": 1.73, "volume": 195287.27, "close_time": 1775764799999, "quote_volume": 334047.5868, "trades": 1225, "taker_buy_base": 107154.55, "taker_buy_quote": 183528.1281 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.71, "volume": 181789.62, "close_time": 1775779199999, "quote_volume": 314544.6421, "trades": 766, "taker_buy_base": 76575.49, "taker_buy_quote": 132770.4329 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.75, "low": 1.7, "close": 1.74, "volume": 113953.48, "close_time": 1775793599999, "quote_volume": 196389.0883, "trades": 659, "taker_buy_base": 65528.59, "taker_buy_quote": 113007.4621 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.73, "high": 1.76, "low": 1.71, "close": 1.73, "volume": 327816.22, "close_time": 1775807999999, "quote_volume": 569155.0015, "trades": 1413, "taker_buy_base": 181321.61, "taker_buy_quote": 315651.8874 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 37882.31, "close_time": 1775822399999, "quote_volume": 64937.5816, "trades": 208, "taker_buy_base": 14709.4, "taker_buy_quote": 25248.6738 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 31.176, "high": 32.044, "low": 29.958, "close": 31.012, "volume": 436547.28, "close_time": 1712879999999, "quote_volume": 13552420.77139, "trades": 87206, "taker_buy_base": 226250.56, "taker_buy_quote": 7030212.72759 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 31.007, "high": 31.446, "low": 22.0, "close": 24.578, "volume": 1798229.92, "close_time": 1712966399999, "quote_volume": 47799269.39727, "trades": 322789, "taker_buy_base": 786791.3, "taker_buy_quote": 20926214.71381 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 24.587, "high": 28.845, "low": 22.0, "close": 26.002, "volume": 2649677.21, "close_time": 1713052799999, "quote_volume": 67751703.28094, "trades": 631566, "taker_buy_base": 1313292.3, "taker_buy_quote": 33689672.84588 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 25.993, "high": 28.979, "low": 23.369, "close": 28.55, "volume": 2213286.2, "close_time": 1713139199999, "quote_volume": 57007673.10931, "trades": 441473, "taker_buy_base": 1061673.92, "taker_buy_quote": 27386822.8514 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 28.55, "high": 29.2, "low": 25.246, "close": 25.766, "volume": 1259990.63, "close_time": 1713225599999, "quote_volume": 34516634.38734, "trades": 244314, "taker_buy_base": 557128.24, "taker_buy_quote": 15296749.24148 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 25.76, "high": 26.321, "low": 23.501, "close": 24.573, "volume": 1010140.88, "close_time": 1713311999999, "quote_volume": 25154098.01074, "trades": 157517, "taker_buy_base": 487888.7, "taker_buy_quote": 12162825.25653 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 24.585, "high": 25.44, "low": 23.031, "close": 24.446, "volume": 804160.95, "close_time": 1713398399999, "quote_volume": 19568786.9881, "trades": 131076, "taker_buy_base": 398899.69, "taker_buy_quote": 9721348.9136 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 24.44, "high": 25.559, "low": 23.615, "close": 25.092, "volume": 615300.91, "close_time": 1713484799999, "quote_volume": 15056883.32573, "trades": 130084, "taker_buy_base": 325785.62, "taker_buy_quote": 7982450.73727 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 25.08, "high": 28.26, "low": 22.679, "close": 27.52, "volume": 983416.26, "close_time": 1713571199999, "quote_volume": 25501475.31512, "trades": 196894, "taker_buy_base": 528636.15, "taker_buy_quote": 13725083.04511 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 27.493, "high": 32.989, "low": 27.192, "close": 32.499, "volume": 1277635.41, "close_time": 1713657599999, "quote_volume": 38544765.00861, "trades": 210762, "taker_buy_base": 682751.26, "taker_buy_quote": 20593379.7505 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 32.498, "high": 34.675, "low": 31.891, "close": 32.775, "volume": 775322.9, "close_time": 1713743999999, "quote_volume": 25477990.14896, "trades": 165038, "taker_buy_base": 402817.5, "taker_buy_quote": 13247504.32015 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 32.781, "high": 35.866, "low": 32.375, "close": 35.277, "volume": 800645.98, "close_time": 1713830399999, "quote_volume": 27043798.74263, "trades": 178490, "taker_buy_base": 427916.7, "taker_buy_quote": 14463973.52093 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 35.276, "high": 35.826, "low": 33.3, "close": 33.45, "volume": 743521.59, "close_time": 1713916799999, "quote_volume": 25688861.253, "trades": 145098, "taker_buy_base": 374107.84, "taker_buy_quote": 12937211.05265 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 33.445, "high": 34.659, "low": 32.201, "close": 32.974, "volume": 776714.69, "close_time": 1714003199999, "quote_volume": 25988344.73116, "trades": 164433, "taker_buy_base": 392652.92, "taker_buy_quote": 13147736.42327 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 32.974, "high": 37.98, "low": 31.028, "close": 35.863, "volume": 1164330.19, "close_time": 1714089599999, "quote_volume": 39371097.30498, "trades": 264587, "taker_buy_base": 591824.1, "taker_buy_quote": 20066804.95149 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 35.864, "high": 35.976, "low": 30.752, "close": 30.937, "volume": 992191.3, "close_time": 1714175999999, "quote_volume": 32536947.8662, "trades": 175574, "taker_buy_base": 497909.33, "taker_buy_quote": 16330820.88112 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 30.946, "high": 35.0, "low": 29.557, "close": 33.527, "volume": 936857.86, "close_time": 1714262399999, "quote_volume": 30034191.305, "trades": 187018, "taker_buy_base": 491071.0, "taker_buy_quote": 15769365.17663 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 33.528, "high": 37.743, "low": 33.412, "close": 35.884, "volume": 1088201.95, "close_time": 1714348799999, "quote_volume": 39165673.21205, "trades": 187007, "taker_buy_base": 551136.05, "taker_buy_quote": 19834974.0118 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 35.869, "high": 37.0, "low": 33.64, "close": 36.087, "volume": 1072834.56, "close_time": 1714435199999, "quote_volume": 38054352.99525, "trades": 222374, "taker_buy_base": 532638.25, "taker_buy_quote": 18902684.40951 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 36.097, "high": 36.685, "low": 30.019, "close": 30.195, "volume": 1350770.69, "close_time": 1714521599999, "quote_volume": 44444662.37898, "trades": 266698, "taker_buy_base": 635830.81, "taker_buy_quote": 20971809.13859 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 30.2, "high": 30.877, "low": 26.521, "close": 28.659, "volume": 2685773.95, "close_time": 1714607999999, "quote_volume": 76669818.94118, "trades": 446698, "taker_buy_base": 1269083.06, "taker_buy_quote": 36286209.17074 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 28.659, "high": 36.196, "low": 27.19, "close": 34.431, "volume": 1751640.97, "close_time": 1714694399999, "quote_volume": 56522994.97505, "trades": 342781, "taker_buy_base": 891492.13, "taker_buy_quote": 28780645.55938 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 34.423, "high": 38.2, "low": 33.571, "close": 34.568, "volume": 1630544.07, "close_time": 1714780799999, "quote_volume": 57796294.80475, "trades": 268163, "taker_buy_base": 840064.33, "taker_buy_quote": 29819527.08938 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 34.56, "high": 36.859, "low": 33.704, "close": 35.845, "volume": 1232899.88, "close_time": 1714867199999, "quote_volume": 43568040.88776, "trades": 197991, "taker_buy_base": 610912.51, "taker_buy_quote": 21586185.04382 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 35.854, "high": 41.7, "low": 35.142, "close": 40.569, "volume": 2034927.89, "close_time": 1714953599999, "quote_volume": 78533022.63828, "trades": 350520, "taker_buy_base": 1061596.18, "taker_buy_quote": 40906370.81277 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 40.564, "high": 40.989, "low": 37.789, "close": 39.781, "volume": 1431009.96, "close_time": 1715039999999, "quote_volume": 56323759.9271, "trades": 249319, "taker_buy_base": 699325.23, "taker_buy_quote": 27518510.34821 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 39.78, "high": 42.576, "low": 37.388, "close": 37.781, "volume": 1290065.54, "close_time": 1715126399999, "quote_volume": 51654959.65108, "trades": 206514, "taker_buy_base": 645859.57, "taker_buy_quote": 25870231.30024 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 37.765, "high": 39.66, "low": 36.119, "close": 37.347, "volume": 1008369.76, "close_time": 1715212799999, "quote_volume": 38029094.59247, "trades": 203060, "taker_buy_base": 479097.95, "taker_buy_quote": 18076480.63849 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 37.347, "high": 41.9, "low": 37.326, "close": 41.207, "volume": 1376406.17, "close_time": 1715299199999, "quote_volume": 54988985.81763, "trades": 246584, "taker_buy_base": 703433.63, "taker_buy_quote": 28132332.41682 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 41.207, "high": 44.999, "low": 40.776, "close": 41.543, "volume": 1818780.18, "close_time": 1715385599999, "quote_volume": 77674075.5905, "trades": 353209, "taker_buy_base": 934738.05, "taker_buy_quote": 39997903.87835 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 41.539, "high": 42.411, "low": 39.135, "close": 39.888, "volume": 906946.73, "close_time": 1715471999999, "quote_volume": 36926641.50269, "trades": 179737, "taker_buy_base": 465393.19, "taker_buy_quote": 18964531.52708 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 39.893, "high": 42.91, "low": 39.84, "close": 41.908, "volume": 710579.7, "close_time": 1715558399999, "quote_volume": 29582669.60639, "trades": 139006, "taker_buy_base": 375720.62, "taker_buy_quote": 15643006.41122 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 41.916, "high": 42.617, "low": 37.423, "close": 39.321, "volume": 1495795.61, "close_time": 1715644799999, "quote_volume": 58955374.52654, "trades": 263744, "taker_buy_base": 742013.26, "taker_buy_quote": 29254711.96992 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 39.331, "high": 40.551, "low": 37.725, "close": 39.155, "volume": 859248.81, "close_time": 1715731199999, "quote_volume": 33567396.73467, "trades": 180582, "taker_buy_base": 420691.31, "taker_buy_quote": 16464102.95708 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 39.208, "high": 46.74, "low": 38.623, "close": 43.777, "volume": 1609541.38, "close_time": 1715817599999, "quote_volume": 69804237.45303, "trades": 308876, "taker_buy_base": 855129.42, "taker_buy_quote": 37095367.99246 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 43.768, "high": 45.8, "low": 42.216, "close": 44.322, "volume": 906069.17, "close_time": 1715903999999, "quote_volume": 39721995.66481, "trades": 184321, "taker_buy_base": 432923.58, "taker_buy_quote": 18999861.73557 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 44.32, "high": 49.205, "low": 44.264, "close": 47.585, "volume": 1326384.19, "close_time": 1715990399999, "quote_volume": 62815927.95069, "trades": 241591, "taker_buy_base": 667518.67, "taker_buy_quote": 31598500.63464 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 47.589, "high": 48.608, "low": 46.705, "close": 46.914, "volume": 418588.07, "close_time": 1716076799999, "quote_volume": 19918319.45089, "trades": 92232, "taker_buy_base": 200787.66, "taker_buy_quote": 9562221.82571 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 46.931, "high": 48.444, "low": 45.587, "close": 48.125, "volume": 478762.67, "close_time": 1716163199999, "quote_volume": 22470528.36834, "trades": 110241, "taker_buy_base": 227378.28, "taker_buy_quote": 10684143.43598 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 48.116, "high": 49.55, "low": 46.05, "close": 47.526, "volume": 1139372.79, "close_time": 1716249599999, "quote_volume": 54695706.73045, "trades": 237537, "taker_buy_base": 586513.01, "taker_buy_quote": 28178233.8868 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 47.538, "high": 48.493, "low": 43.433, "close": 44.353, "volume": 1423340.22, "close_time": 1716335999999, "quote_volume": 64250033.51702, "trades": 253623, "taker_buy_base": 671356.77, "taker_buy_quote": 30312950.99089 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 44.347, "high": 46.8, "low": 43.5, "close": 44.777, "volume": 1086356.24, "close_time": 1716422399999, "quote_volume": 49092461.66487, "trades": 202172, "taker_buy_base": 534646.33, "taker_buy_quote": 24177447.34581 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 44.773, "high": 45.403, "low": 40.0, "close": 41.175, "volume": 877201.19, "close_time": 1716508799999, "quote_volume": 37199051.96092, "trades": 194716, "taker_buy_base": 404168.75, "taker_buy_quote": 17141830.2168 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 41.174, "high": 41.408, "low": 38.88, "close": 40.818, "volume": 556093.8, "close_time": 1716595199999, "quote_volume": 22427500.28483, "trades": 102704, "taker_buy_base": 279411.6, "taker_buy_quote": 11279176.1016 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 40.821, "high": 41.0, "low": 39.743, "close": 40.273, "volume": 282486.44, "close_time": 1716681599999, "quote_volume": 11429435.85367, "trades": 50763, "taker_buy_base": 143360.53, "taker_buy_quote": 5805417.00173 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 40.269, "high": 40.504, "low": 38.21, "close": 38.434, "volume": 404033.23, "close_time": 1716767999999, "quote_volume": 15868957.25719, "trades": 73101, "taker_buy_base": 173951.22, "taker_buy_quote": 6845900.28343 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 38.434, "high": 41.5, "low": 38.434, "close": 40.324, "volume": 590067.55, "close_time": 1716854399999, "quote_volume": 23482295.62635, "trades": 98999, "taker_buy_base": 283433.9, "taker_buy_quote": 11295407.84672 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 40.305, "high": 41.488, "low": 37.721, "close": 38.091, "volume": 943553.16, "close_time": 1716940799999, "quote_volume": 37201149.57424, "trades": 177046, "taker_buy_base": 462325.25, "taker_buy_quote": 18263281.57763 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 38.097, "high": 39.703, "low": 36.789, "close": 39.067, "volume": 573222.85, "close_time": 1717027199999, "quote_volume": 22012079.18271, "trades": 99869, "taker_buy_base": 270582.5, "taker_buy_quote": 10405794.36537 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 39.07, "high": 45.0, "low": 37.25, "close": 44.051, "volume": 2164230.02, "close_time": 1717113599999, "quote_volume": 91462172.38937, "trades": 368678, "taker_buy_base": 1058146.8, "taker_buy_quote": 44751797.10254 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 44.051, "high": 45.856, "low": 42.539, "close": 45.296, "volume": 1107023.26, "close_time": 1717199999999, "quote_volume": 48692315.03897, "trades": 211874, "taker_buy_base": 525455.98, "taker_buy_quote": 23142318.21326 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 45.296, "high": 46.7, "low": 42.638, "close": 43.131, "volume": 583613.44, "close_time": 1717286399999, "quote_volume": 26039699.36236, "trades": 123597, "taker_buy_base": 278613.86, "taker_buy_quote": 12444108.67038 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 43.146, "high": 45.711, "low": 42.734, "close": 43.425, "volume": 524476.74, "close_time": 1717372799999, "quote_volume": 23146159.1479, "trades": 118098, "taker_buy_base": 254625.6, "taker_buy_quote": 11235713.69502 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 43.421, "high": 44.4, "low": 41.879, "close": 42.991, "volume": 546958.28, "close_time": 1717459199999, "quote_volume": 23495823.58716, "trades": 109880, "taker_buy_base": 266288.85, "taker_buy_quote": 11433869.50186 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 42.991, "high": 46.573, "low": 42.401, "close": 46.283, "volume": 722625.13, "close_time": 1717545599999, "quote_volume": 32426181.41408, "trades": 131536, "taker_buy_base": 386024.39, "taker_buy_quote": 17327345.06597 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 46.286, "high": 46.459, "low": 44.0, "close": 44.215, "volume": 641097.11, "close_time": 1717631999999, "quote_volume": 28964674.54609, "trades": 121247, "taker_buy_base": 328474.39, "taker_buy_quote": 14843269.52865 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 44.204, "high": 44.683, "low": 41.326, "close": 41.846, "volume": 517853.12, "close_time": 1717718399999, "quote_volume": 22265238.22614, "trades": 83995, "taker_buy_base": 254048.55, "taker_buy_quote": 10928561.48139 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 41.857, "high": 42.724, "low": 34.008, "close": 38.957, "volume": 990335.75, "close_time": 1717804799999, "quote_volume": 39031575.39573, "trades": 187618, "taker_buy_base": 446886.96, "taker_buy_quote": 17616982.31733 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 38.946, "high": 39.661, "low": 36.269, "close": 36.795, "volume": 502075.11, "close_time": 1717891199999, "quote_volume": 19084184.37524, "trades": 89082, "taker_buy_base": 239367.24, "taker_buy_quote": 9095830.2337 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 36.795, "high": 38.399, "low": 36.332, "close": 37.682, "volume": 307721.14, "close_time": 1717977599999, "quote_volume": 11510674.83129, "trades": 60518, "taker_buy_base": 148324.13, "taker_buy_quote": 5551807.33908 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 37.679, "high": 38.408, "low": 36.074, "close": 36.578, "volume": 411717.34, "close_time": 1718063999999, "quote_volume": 15382420.01984, "trades": 78045, "taker_buy_base": 210799.63, "taker_buy_quote": 7883467.75959 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 36.577, "high": 36.744, "low": 31.68, "close": 33.182, "volume": 1104438.2, "close_time": 1718150399999, "quote_volume": 37669220.61772, "trades": 193175, "taker_buy_base": 558027.63, "taker_buy_quote": 19011910.01098 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 33.181, "high": 36.351, "low": 32.4, "close": 34.885, "volume": 848874.66, "close_time": 1718236799999, "quote_volume": 29378544.50703, "trades": 166045, "taker_buy_base": 423483.87, "taker_buy_quote": 14663727.55372 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 34.896, "high": 35.722, "low": 28.514, "close": 29.091, "volume": 1999094.75, "close_time": 1718323199999, "quote_volume": 61923475.79722, "trades": 328864, "taker_buy_base": 1059210.17, "taker_buy_quote": 32772406.98632 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 29.098, "high": 32.184, "low": 27.11, "close": 28.497, "volume": 1503281.46, "close_time": 1718409599999, "quote_volume": 44844619.28514, "trades": 238076, "taker_buy_base": 755690.9, "taker_buy_quote": 22541543.6658 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 28.498, "high": 29.483, "low": 28.27, "close": 28.301, "volume": 469116.2, "close_time": 1718495999999, "quote_volume": 13519758.46077, "trades": 78285, "taker_buy_base": 232566.94, "taker_buy_quote": 6702704.76445 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 28.308, "high": 29.0, "low": 27.726, "close": 28.587, "volume": 333733.27, "close_time": 1718582399999, "quote_volume": 9442899.6252, "trades": 58311, "taker_buy_base": 170651.27, "taker_buy_quote": 4831542.85725 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 28.584, "high": 28.923, "low": 26.0, "close": 26.542, "volume": 894756.36, "close_time": 1718668799999, "quote_volume": 24133673.93373, "trades": 147769, "taker_buy_base": 395496.52, "taker_buy_quote": 10677552.88175 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 26.539, "high": 26.676, "low": 23.0, "close": 25.92, "volume": 1077600.62, "close_time": 1718755199999, "quote_volume": 26852551.45563, "trades": 174312, "taker_buy_base": 500984.96, "taker_buy_quote": 12496571.94646 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 25.913, "high": 28.823, "low": 25.622, "close": 27.177, "volume": 1077825.16, "close_time": 1718841599999, "quote_volume": 29908700.55196, "trades": 189360, "taker_buy_base": 577941.04, "taker_buy_quote": 16032995.38878 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 27.179, "high": 29.347, "low": 25.818, "close": 26.087, "volume": 1318809.83, "close_time": 1718927999999, "quote_volume": 36120041.84745, "trades": 202404, "taker_buy_base": 681282.28, "taker_buy_quote": 18691251.85582 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 26.083, "high": 28.249, "low": 25.092, "close": 27.981, "volume": 786550.27, "close_time": 1719014399999, "quote_volume": 20753709.19614, "trades": 155074, "taker_buy_base": 402069.12, "taker_buy_quote": 10629858.90038 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 27.988, "high": 28.415, "low": 27.128, "close": 27.574, "volume": 514428.8, "close_time": 1719100799999, "quote_volume": 14271799.45727, "trades": 108382, "taker_buy_base": 251255.19, "taker_buy_quote": 6972470.44336 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 27.575, "high": 27.976, "low": 25.965, "close": 27.142, "volume": 496446.65, "close_time": 1719187199999, "quote_volume": 13448269.7155, "trades": 106578, "taker_buy_base": 247668.02, "taker_buy_quote": 6714120.78685 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 27.143, "high": 28.765, "low": 25.515, "close": 28.579, "volume": 1226296.36, "close_time": 1719273599999, "quote_volume": 32779395.38319, "trades": 210318, "taker_buy_base": 630053.6, "taker_buy_quote": 16842215.46944 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 28.591, "high": 30.704, "low": 27.788, "close": 28.77, "volume": 1014577.62, "close_time": 1719359999999, "quote_volume": 29896215.96871, "trades": 170940, "taker_buy_base": 465425.34, "taker_buy_quote": 13718246.69913 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 28.767, "high": 29.312, "low": 25.826, "close": 26.017, "volume": 950991.2, "close_time": 1719446399999, "quote_volume": 26047697.35321, "trades": 161284, "taker_buy_base": 435227.54, "taker_buy_quote": 11888952.44113 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 26.021, "high": 27.587, "low": 25.736, "close": 26.28, "volume": 771961.04, "close_time": 1719532799999, "quote_volume": 20557598.67115, "trades": 123090, "taker_buy_base": 369839.97, "taker_buy_quote": 9850304.20301 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 26.281, "high": 26.9, "low": 25.819, "close": 26.587, "volume": 754863.15, "close_time": 1719619199999, "quote_volume": 19840199.24159, "trades": 172123, "taker_buy_base": 380835.01, "taker_buy_quote": 10016821.90751 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 26.587, "high": 28.045, "low": 26.503, "close": 27.832, "volume": 588510.44, "close_time": 1719705599999, "quote_volume": 16069112.01214, "trades": 164322, "taker_buy_base": 302615.11, "taker_buy_quote": 8261333.40879 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 27.832, "high": 28.193, "low": 26.94, "close": 27.83, "volume": 547537.16, "close_time": 1719791999999, "quote_volume": 15105053.58229, "trades": 117287, "taker_buy_base": 274288.49, "taker_buy_quote": 7567009.46237 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 27.831, "high": 29.871, "low": 27.641, "close": 28.347, "volume": 717646.58, "close_time": 1719878399999, "quote_volume": 20656510.92666, "trades": 149643, "taker_buy_base": 362243.68, "taker_buy_quote": 10430634.37389 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 28.347, "high": 29.118, "low": 27.621, "close": 29.078, "volume": 320340.63, "close_time": 1719964799999, "quote_volume": 9047954.19842, "trades": 66178, "taker_buy_base": 157146.73, "taker_buy_quote": 4443087.14825 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 29.082, "high": 29.147, "low": 25.757, "close": 25.932, "volume": 749173.41, "close_time": 1720051199999, "quote_volume": 20212087.7114, "trades": 130259, "taker_buy_base": 353778.45, "taker_buy_quote": 9551215.13792 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 25.936, "high": 26.376, "low": 22.4, "close": 22.496, "volume": 1213597.74, "close_time": 1720137599999, "quote_volume": 29296729.45193, "trades": 269405, "taker_buy_base": 557961.74, "taker_buy_quote": 13471727.92837 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 22.498, "high": 22.945, "low": 19.8, "close": 22.319, "volume": 1877455.01, "close_time": 1720223999999, "quote_volume": 40311614.45696, "trades": 372468, "taker_buy_base": 929793.55, "taker_buy_quote": 20003365.06706 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 22.316, "high": 24.143, "low": 21.587, "close": 23.842, "volume": 639445.53, "close_time": 1720310399999, "quote_volume": 14516052.57807, "trades": 139575, "taker_buy_base": 319693.04, "taker_buy_quote": 7268503.87153 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 23.842, "high": 23.916, "low": 21.701, "close": 21.764, "volume": 594154.16, "close_time": 1720396799999, "quote_volume": 13566777.31527, "trades": 146361, "taker_buy_base": 268902.73, "taker_buy_quote": 6152748.44357 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 21.779, "high": 23.574, "low": 20.678, "close": 22.097, "volume": 781152.52, "close_time": 1720483199999, "quote_volume": 17371872.75848, "trades": 183810, "taker_buy_base": 381150.92, "taker_buy_quote": 8469618.89169 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 22.097, "high": 23.233, "low": 21.784, "close": 22.404, "volume": 441957.06, "close_time": 1720569599999, "quote_volume": 9896500.64575, "trades": 102778, "taker_buy_base": 228448.68, "taker_buy_quote": 5117715.89995 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 22.415, "high": 23.219, "low": 21.844, "close": 22.566, "volume": 393732.86, "close_time": 1720655999999, "quote_volume": 8900448.93114, "trades": 88505, "taker_buy_base": 194662.96, "taker_buy_quote": 4401657.56648 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 22.571, "high": 24.445, "low": 22.319, "close": 24.13, "volume": 1661798.58, "close_time": 1720742399999, "quote_volume": 39309767.21941, "trades": 254605, "taker_buy_base": 854648.74, "taker_buy_quote": 20207616.97648 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 24.146, "high": 24.85, "low": 21.509, "close": 23.829, "volume": 2202758.3, "close_time": 1720828799999, "quote_volume": 50519946.64857, "trades": 345156, "taker_buy_base": 1060081.58, "taker_buy_quote": 24321851.43606 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 23.822, "high": 25.323, "low": 23.6, "close": 24.619, "volume": 599351.79, "close_time": 1720915199999, "quote_volume": 14563496.53346, "trades": 114607, "taker_buy_base": 299061.83, "taker_buy_quote": 7268543.96521 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 24.613, "high": 25.296, "low": 24.181, "close": 25.283, "volume": 364733.6, "close_time": 1721001599999, "quote_volume": 9021283.20749, "trades": 80127, "taker_buy_base": 180564.75, "taker_buy_quote": 4466793.34357 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 25.287, "high": 27.88, "low": 25.078, "close": 27.816, "volume": 1000084.55, "close_time": 1721087999999, "quote_volume": 26168335.60751, "trades": 157204, "taker_buy_base": 504972.81, "taker_buy_quote": 13206666.42143 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 27.815, "high": 30.471, "low": 27.065, "close": 30.067, "volume": 1498212.47, "close_time": 1721174399999, "quote_volume": 42742500.83468, "trades": 248399, "taker_buy_base": 747899.1, "taker_buy_quote": 21343313.42271 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 30.072, "high": 32.49, "low": 29.948, "close": 30.554, "volume": 1455788.57, "close_time": 1721260799999, "quote_volume": 45779870.25688, "trades": 261032, "taker_buy_base": 714296.91, "taker_buy_quote": 22453294.52319 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 30.554, "high": 31.47, "low": 29.545, "close": 29.826, "volume": 483433.46, "close_time": 1721347199999, "quote_volume": 14684984.41887, "trades": 139684, "taker_buy_base": 246630.16, "taker_buy_quote": 7495344.2462 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 29.826, "high": 34.459, "low": 28.904, "close": 34.005, "volume": 911767.81, "close_time": 1721433599999, "quote_volume": 29426895.75508, "trades": 178745, "taker_buy_base": 472694.46, "taker_buy_quote": 15245478.90202 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 34.015, "high": 34.323, "low": 32.763, "close": 33.532, "volume": 515094.43, "close_time": 1721519999999, "quote_volume": 17365561.07177, "trades": 106365, "taker_buy_base": 251033.09, "taker_buy_quote": 8463209.77963 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 33.53, "high": 35.099, "low": 32.501, "close": 34.255, "volume": 576757.49, "close_time": 1721606399999, "quote_volume": 19607636.29044, "trades": 123416, "taker_buy_base": 291021.62, "taker_buy_quote": 9901792.94774 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 34.265, "high": 34.276, "low": 31.177, "close": 31.35, "volume": 444750.77, "close_time": 1721692799999, "quote_volume": 14399017.80897, "trades": 85000, "taker_buy_base": 190670.6, "taker_buy_quote": 6175137.75969 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 31.35, "high": 32.06, "low": 29.73, "close": 30.8, "volume": 441244.02, "close_time": 1721779199999, "quote_volume": 13633400.17097, "trades": 79514, "taker_buy_base": 211186.5, "taker_buy_quote": 6521993.22528 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 30.81, "high": 32.49, "low": 30.05, "close": 30.3, "volume": 264124.44, "close_time": 1721865599999, "quote_volume": 8272054.3154, "trades": 55516, "taker_buy_base": 133452.31, "taker_buy_quote": 4181855.0549 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 30.29, "high": 30.8, "low": 28.55, "close": 29.98, "volume": 460183.86, "close_time": 1721951999999, "quote_volume": 13574376.99021, "trades": 87953, "taker_buy_base": 211334.36, "taker_buy_quote": 6247688.67525 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 29.97, "high": 31.64, "low": 29.94, "close": 31.1, "volume": 239350.2, "close_time": 1722038399999, "quote_volume": 7359822.6178, "trades": 46235, "taker_buy_base": 133991.16, "taker_buy_quote": 4118384.7617 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 31.09, "high": 32.9, "low": 30.1, "close": 31.3, "volume": 421519.93, "close_time": 1722124799999, "quote_volume": 13375790.9703, "trades": 75519, "taker_buy_base": 209545.61, "taker_buy_quote": 6652252.7269 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 31.31, "high": 31.43, "low": 30.24, "close": 30.7, "volume": 147905.45, "close_time": 1722211199999, "quote_volume": 4546566.816, "trades": 32505, "taker_buy_base": 77780.33, "taker_buy_quote": 2392461.2818 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 30.7, "high": 33.24, "low": 30.7, "close": 30.73, "volume": 438873.39, "close_time": 1722297599999, "quote_volume": 14128275.78637, "trades": 76500, "taker_buy_base": 215256.59, "taker_buy_quote": 6931228.10817 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 30.74, "high": 32.12, "low": 28.72, "close": 29.12, "volume": 323263.05, "close_time": 1722383999999, "quote_volume": 9701399.2552, "trades": 59689, "taker_buy_base": 150724.71, "taker_buy_quote": 4528050.4084 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 29.13, "high": 30.5, "low": 28.88, "close": 29.08, "volume": 450438.21, "close_time": 1722470399999, "quote_volume": 13431463.023, "trades": 69749, "taker_buy_base": 220040.19, "taker_buy_quote": 6564222.7211 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 29.09, "high": 29.57, "low": 26.35, "close": 27.02, "volume": 961908.4, "close_time": 1722556799999, "quote_volume": 26812881.33071, "trades": 114464, "taker_buy_base": 471360.11, "taker_buy_quote": 13121640.842 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 27.03, "high": 27.43, "low": 24.06, "close": 24.52, "volume": 851620.59, "close_time": 1722643199999, "quote_volume": 21738207.89341, "trades": 116384, "taker_buy_base": 391124.0, "taker_buy_quote": 9992175.5675 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 24.52, "high": 24.86, "low": 22.03, "close": 22.66, "volume": 695154.76, "close_time": 1722729599999, "quote_volume": 16167995.11002, "trades": 91035, "taker_buy_base": 326907.11, "taker_buy_quote": 7620141.63267 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 22.67, "high": 23.4, "low": 20.15, "close": 20.95, "volume": 794558.66, "close_time": 1722815999999, "quote_volume": 17093030.3886, "trades": 116210, "taker_buy_base": 364517.93, "taker_buy_quote": 7844317.77755 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 20.96, "high": 21.22, "low": 16.22, "close": 19.44, "volume": 2783710.46, "close_time": 1722902399999, "quote_volume": 51752900.62734, "trades": 278378, "taker_buy_base": 1336385.36, "taker_buy_quote": 24871521.87887 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 19.45, "high": 21.49, "low": 19.37, "close": 20.54, "volume": 858390.9, "close_time": 1722988799999, "quote_volume": 17660670.4608, "trades": 88270, "taker_buy_base": 430167.96, "taker_buy_quote": 8853505.1095 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 20.54, "high": 21.55, "low": 19.29, "close": 19.53, "volume": 680871.47, "close_time": 1723075199999, "quote_volume": 13945783.9647, "trades": 82139, "taker_buy_base": 322926.96, "taker_buy_quote": 6624364.2446 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 19.54, "high": 22.94, "low": 19.09, "close": 22.51, "volume": 787383.37, "close_time": 1723161599999, "quote_volume": 16987931.0802, "trades": 100039, "taker_buy_base": 392852.52, "taker_buy_quote": 8481354.8079 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 22.52, "high": 22.6, "low": 21.16, "close": 22.04, "volume": 466217.04, "close_time": 1723247999999, "quote_volume": 10212333.7075, "trades": 73949, "taker_buy_base": 225285.04, "taker_buy_quote": 4932337.9002 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 22.05, "high": 22.44, "low": 21.31, "close": 21.83, "volume": 225241.48, "close_time": 1723334399999, "quote_volume": 4899202.2205, "trades": 40370, "taker_buy_base": 107430.24, "taker_buy_quote": 2336859.9075 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 21.84, "high": 22.48, "low": 19.82, "close": 20.03, "volume": 420247.68, "close_time": 1723420799999, "quote_volume": 8837767.0579, "trades": 68904, "taker_buy_base": 183172.89, "taker_buy_quote": 3859527.9197 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 20.03, "high": 21.56, "low": 19.62, "close": 21.15, "volume": 630495.39, "close_time": 1723507199999, "quote_volume": 13011662.0588, "trades": 85419, "taker_buy_base": 304596.5, "taker_buy_quote": 6296338.5709 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 21.16, "high": 22.49, "low": 20.19, "close": 22.19, "volume": 397657.56, "close_time": 1723593599999, "quote_volume": 8500100.7276, "trades": 70400, "taker_buy_base": 201552.57, "taker_buy_quote": 4310465.8077 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 22.19, "high": 22.44, "low": 20.82, "close": 21.08, "volume": 553607.77, "close_time": 1723679999999, "quote_volume": 12046181.6902, "trades": 84279, "taker_buy_base": 241348.32, "taker_buy_quote": 5257513.8433 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 21.09, "high": 22.78, "low": 20.58, "close": 21.11, "volume": 646750.96, "close_time": 1723766399999, "quote_volume": 13944069.5441, "trades": 99783, "taker_buy_base": 331297.7, "taker_buy_quote": 7159424.4896 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 21.12, "high": 22.36, "low": 20.01, "close": 21.64, "volume": 570015.18, "close_time": 1723852799999, "quote_volume": 12040401.6038, "trades": 82885, "taker_buy_base": 284677.34, "taker_buy_quote": 6023376.0833 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 21.64, "high": 21.76, "low": 21.04, "close": 21.57, "volume": 185273.03, "close_time": 1723939199999, "quote_volume": 3963087.4295, "trades": 28297, "taker_buy_base": 92977.14, "taker_buy_quote": 1989820.6346 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 21.57, "high": 22.06, "low": 20.96, "close": 21.19, "volume": 352566.87, "close_time": 1724025599999, "quote_volume": 7590996.1323, "trades": 47751, "taker_buy_base": 183933.1, "taker_buy_quote": 3959464.0873 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 21.19, "high": 21.6, "low": 20.5, "close": 21.43, "volume": 320071.78, "close_time": 1724111999999, "quote_volume": 6756636.9351, "trades": 41078, "taker_buy_base": 158879.52, "taker_buy_quote": 3354207.838 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 21.43, "high": 23.9, "low": 21.36, "close": 23.5, "volume": 820682.08, "close_time": 1724198399999, "quote_volume": 18764871.4418, "trades": 93762, "taker_buy_base": 438056.63, "taker_buy_quote": 10031043.5156 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 23.5, "high": 24.91, "low": 22.9, "close": 24.2, "volume": 539517.19, "close_time": 1724284799999, "quote_volume": 12802400.7836, "trades": 76249, "taker_buy_base": 261298.62, "taker_buy_quote": 6199894.4107 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 24.21, "high": 24.75, "low": 23.65, "close": 24.54, "volume": 330187.11, "close_time": 1724371199999, "quote_volume": 7994636.7834, "trades": 51615, "taker_buy_base": 165363.86, "taker_buy_quote": 4005371.6792 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 24.54, "high": 26.88, "low": 24.34, "close": 26.38, "volume": 543936.66, "close_time": 1724457599999, "quote_volume": 13799275.7956, "trades": 77503, "taker_buy_base": 289869.31, "taker_buy_quote": 7357901.6378 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 26.39, "high": 28.88, "low": 25.68, "close": 26.25, "volume": 481257.36, "close_time": 1724543999999, "quote_volume": 12745428.6128, "trades": 69188, "taker_buy_base": 230533.76, "taker_buy_quote": 6121915.11 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 26.27, "high": 26.78, "low": 24.49, "close": 26.25, "volume": 459359.82, "close_time": 1724630399999, "quote_volume": 11734353.2499, "trades": 72800, "taker_buy_base": 214410.89, "taker_buy_quote": 5484976.3861 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 26.25, "high": 26.52, "low": 24.57, "close": 24.86, "volume": 364702.48, "close_time": 1724716799999, "quote_volume": 9258506.1174, "trades": 70757, "taker_buy_base": 162872.45, "taker_buy_quote": 4136010.8559 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 24.87, "high": 26.2, "low": 23.05, "close": 23.78, "volume": 499205.5, "close_time": 1724803199999, "quote_volume": 12280070.5261, "trades": 102853, "taker_buy_base": 247098.78, "taker_buy_quote": 6082544.4402 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 23.79, "high": 24.7, "low": 22.33, "close": 22.56, "volume": 576258.12, "close_time": 1724889599999, "quote_volume": 13516438.5577, "trades": 112336, "taker_buy_base": 265774.12, "taker_buy_quote": 6256366.1969 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 22.57, "high": 23.65, "low": 21.75, "close": 22.15, "volume": 440719.09, "close_time": 1724975999999, "quote_volume": 9995791.44, "trades": 68606, "taker_buy_base": 198220.67, "taker_buy_quote": 4501738.1419 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 22.14, "high": 22.53, "low": 20.89, "close": 21.99, "volume": 316594.68, "close_time": 1725062399999, "quote_volume": 6868015.8514, "trades": 44703, "taker_buy_base": 143485.71, "taker_buy_quote": 3110107.5458 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 22.01, "high": 22.18, "low": 21.26, "close": 21.63, "volume": 230419.83, "close_time": 1725148799999, "quote_volume": 4987327.0036, "trades": 26355, "taker_buy_base": 117561.35, "taker_buy_quote": 2546564.0713 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 21.64, "high": 21.85, "low": 20.52, "close": 20.78, "volume": 333338.94, "close_time": 1725235199999, "quote_volume": 7080461.8481, "trades": 44639, "taker_buy_base": 150006.61, "taker_buy_quote": 3186146.967 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 20.78, "high": 21.95, "low": 20.48, "close": 21.7, "volume": 180661.83, "close_time": 1725321599999, "quote_volume": 3844516.8765, "trades": 27684, "taker_buy_base": 91459.08, "taker_buy_quote": 1948898.4989 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 21.7, "high": 22.24, "low": 20.45, "close": 20.58, "volume": 322728.42, "close_time": 1725407999999, "quote_volume": 6918361.82, "trades": 40047, "taker_buy_base": 143505.39, "taker_buy_quote": 3078590.6928 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 20.58, "high": 21.63, "low": 19.43, "close": 21.29, "volume": 479420.77, "close_time": 1725494399999, "quote_volume": 9864255.0724, "trades": 68994, "taker_buy_base": 243699.64, "taker_buy_quote": 5025291.9756 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 21.3, "high": 21.69, "low": 20.68, "close": 21.03, "volume": 256357.59, "close_time": 1725580799999, "quote_volume": 5424619.0597, "trades": 52424, "taker_buy_base": 119739.81, "taker_buy_quote": 2539126.589 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 21.02, "high": 21.9, "low": 19.62, "close": 20.0, "volume": 471043.89, "close_time": 1725667199999, "quote_volume": 9879877.9014, "trades": 78427, "taker_buy_base": 220860.35, "taker_buy_quote": 4641254.1104 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 20.0, "high": 20.82, "low": 19.2, "close": 19.48, "volume": 320144.04, "close_time": 1725753599999, "quote_volume": 6437181.8425, "trades": 53350, "taker_buy_base": 148835.57, "taker_buy_quote": 2992955.9114 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 19.48, "high": 20.61, "low": 19.44, "close": 20.16, "volume": 490325.02, "close_time": 1725839999999, "quote_volume": 9810966.8778, "trades": 62961, "taker_buy_base": 269932.97, "taker_buy_quote": 5402725.9967 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 20.17, "high": 21.16, "low": 19.81, "close": 20.82, "volume": 756013.92, "close_time": 1725926399999, "quote_volume": 15442204.7032, "trades": 77979, "taker_buy_base": 408155.13, "taker_buy_quote": 8330493.6277 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 20.83, "high": 20.85, "low": 19.73, "close": 19.91, "volume": 802936.78, "close_time": 1726012799999, "quote_volume": 16198642.0998, "trades": 85415, "taker_buy_base": 458625.96, "taker_buy_quote": 9255028.2039 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 19.91, "high": 20.38, "low": 18.62, "close": 20.01, "volume": 1217847.94, "close_time": 1726099199999, "quote_volume": 23664537.7033, "trades": 139254, "taker_buy_base": 580082.77, "taker_buy_quote": 11262655.7031 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 20.01, "high": 20.8, "low": 19.58, "close": 20.04, "volume": 878592.54, "close_time": 1726185599999, "quote_volume": 17649132.1139, "trades": 83369, "taker_buy_base": 439709.76, "taker_buy_quote": 8836772.1882 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 20.04, "high": 20.57, "low": 19.54, "close": 20.39, "volume": 695922.74, "close_time": 1726271999999, "quote_volume": 13962021.6578, "trades": 71667, "taker_buy_base": 364662.51, "taker_buy_quote": 7326527.6394 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 20.4, "high": 20.87, "low": 19.75, "close": 20.02, "volume": 618596.37, "close_time": 1726358399999, "quote_volume": 12489211.3442, "trades": 68238, "taker_buy_base": 321674.07, "taker_buy_quote": 6496849.7375 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 20.03, "high": 20.33, "low": 18.78, "close": 19.03, "volume": 759634.12, "close_time": 1726444799999, "quote_volume": 14934212.272, "trades": 99138, "taker_buy_base": 400968.94, "taker_buy_quote": 7887175.8611 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 19.04, "high": 19.36, "low": 18.59, "close": 18.94, "volume": 452835.16, "close_time": 1726531199999, "quote_volume": 8569199.2386, "trades": 78396, "taker_buy_base": 214170.06, "taker_buy_quote": 4055367.3847 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 18.95, "high": 19.38, "low": 18.18, "close": 18.57, "volume": 917495.91, "close_time": 1726617599999, "quote_volume": 17249576.7541, "trades": 84396, "taker_buy_base": 440637.05, "taker_buy_quote": 8284822.2375 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 18.57, "high": 19.21, "low": 17.77, "close": 19.18, "volume": 897596.21, "close_time": 1726703999999, "quote_volume": 16495201.2631, "trades": 86895, "taker_buy_base": 418286.53, "taker_buy_quote": 7691221.6605 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 19.18, "high": 20.86, "low": 19.18, "close": 19.69, "volume": 1171501.88, "close_time": 1726790399999, "quote_volume": 23459315.2811, "trades": 117841, "taker_buy_base": 614389.85, "taker_buy_quote": 12311019.2204 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 19.68, "high": 21.49, "low": 19.42, "close": 20.09, "volume": 1154420.63, "close_time": 1726876799999, "quote_volume": 23666316.0465, "trades": 137329, "taker_buy_base": 589295.24, "taker_buy_quote": 12086500.8407 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 20.09, "high": 20.73, "low": 19.45, "close": 20.56, "volume": 511761.56, "close_time": 1726963199999, "quote_volume": 10229596.3915, "trades": 76055, "taker_buy_base": 273783.28, "taker_buy_quote": 5478701.3449 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 20.58, "high": 21.06, "low": 18.81, "close": 19.52, "volume": 724472.82, "close_time": 1727049599999, "quote_volume": 14288158.8771, "trades": 90405, "taker_buy_base": 348803.08, "taker_buy_quote": 6893715.7762 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 19.53, "high": 23.37, "low": 19.03, "close": 22.96, "volume": 2310578.58, "close_time": 1727135999999, "quote_volume": 49981268.8319, "trades": 237202, "taker_buy_base": 1231164.36, "taker_buy_quote": 26634194.3912 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 22.96, "high": 24.01, "low": 22.14, "close": 22.83, "volume": 1840520.88, "close_time": 1727222399999, "quote_volume": 42265403.5801, "trades": 175726, "taker_buy_base": 901788.63, "taker_buy_quote": 20717526.931 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 22.84, "high": 23.97, "low": 22.07, "close": 22.32, "volume": 1413230.74, "close_time": 1727308799999, "quote_volume": 32255305.6946, "trades": 160775, "taker_buy_base": 659837.07, "taker_buy_quote": 15083788.2155 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 22.33, "high": 23.68, "low": 22.07, "close": 23.21, "volume": 1661336.99, "close_time": 1727395199999, "quote_volume": 38165529.7604, "trades": 185794, "taker_buy_base": 781144.16, "taker_buy_quote": 17953746.5365 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 23.2, "high": 24.59, "low": 22.93, "close": 23.42, "volume": 1226848.67, "close_time": 1727481599999, "quote_volume": 29154575.1208, "trades": 129484, "taker_buy_base": 579564.48, "taker_buy_quote": 13784242.5641 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 23.43, "high": 24.03, "low": 21.85, "close": 22.17, "volume": 910171.36, "close_time": 1727567999999, "quote_volume": 20688131.3954, "trades": 85714, "taker_buy_base": 380906.0, "taker_buy_quote": 8660591.9059 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 22.18, "high": 24.5, "low": 21.25, "close": 23.4, "volume": 1494539.18, "close_time": 1727654399999, "quote_volume": 34048621.982, "trades": 123157, "taker_buy_base": 708370.16, "taker_buy_quote": 16170946.2317 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 23.42, "high": 24.0, "low": 22.33, "close": 22.87, "volume": 1502347.5, "close_time": 1727740799999, "quote_volume": 34813266.1262, "trades": 124102, "taker_buy_base": 734819.71, "taker_buy_quote": 17049160.7897 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 22.87, "high": 23.72, "low": 18.66, "close": 19.39, "volume": 2443191.17, "close_time": 1727827199999, "quote_volume": 52075776.7729, "trades": 173583, "taker_buy_base": 1109394.38, "taker_buy_quote": 23612185.6261 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 19.38, "high": 20.12, "low": 17.59, "close": 18.43, "volume": 1408196.43, "close_time": 1727913599999, "quote_volume": 26748915.8896, "trades": 95008, "taker_buy_base": 654024.19, "taker_buy_quote": 12440030.8718 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 18.43, "high": 18.79, "low": 17.22, "close": 17.96, "volume": 906028.0, "close_time": 1727999999999, "quote_volume": 16278030.3793, "trades": 87407, "taker_buy_base": 407108.64, "taker_buy_quote": 7309377.8464 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 17.97, "high": 18.94, "low": 17.81, "close": 18.7, "volume": 622453.34, "close_time": 1728086399999, "quote_volume": 11542421.8099, "trades": 65452, "taker_buy_base": 303023.06, "taker_buy_quote": 5620763.3307 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 18.7, "high": 18.96, "low": 18.2, "close": 18.55, "volume": 390578.58, "close_time": 1728172799999, "quote_volume": 7285386.3941, "trades": 36688, "taker_buy_base": 189189.29, "taker_buy_quote": 3533649.2265 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 18.55, "high": 19.8, "low": 18.43, "close": 19.64, "volume": 422042.65, "close_time": 1728259199999, "quote_volume": 8113955.3158, "trades": 40838, "taker_buy_base": 206530.42, "taker_buy_quote": 3973733.2955 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 19.65, "high": 20.5, "low": 18.81, "close": 18.84, "volume": 854013.57, "close_time": 1728345599999, "quote_volume": 16794061.5713, "trades": 75393, "taker_buy_base": 401413.29, "taker_buy_quote": 7897457.3538 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 18.84, "high": 19.25, "low": 18.22, "close": 19.18, "volume": 586674.11, "close_time": 1728431999999, "quote_volume": 10988542.5525, "trades": 61020, "taker_buy_base": 287456.29, "taker_buy_quote": 5382406.462 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 19.19, "high": 19.34, "low": 17.77, "close": 18.07, "volume": 476089.91, "close_time": 1728518399999, "quote_volume": 8899344.0248, "trades": 51179, "taker_buy_base": 210983.64, "taker_buy_quote": 3948473.5302 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 18.09, "high": 18.44, "low": 17.24, "close": 18.11, "volume": 487333.83, "close_time": 1728604799999, "quote_volume": 8721375.4762, "trades": 40490, "taker_buy_base": 236107.27, "taker_buy_quote": 4234605.883 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 18.11, "high": 19.37, "low": 18.04, "close": 18.74, "volume": 661869.37, "close_time": 1728691199999, "quote_volume": 12434863.2782, "trades": 49487, "taker_buy_base": 324892.68, "taker_buy_quote": 6103244.1587 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 18.75, "high": 19.66, "low": 18.6, "close": 19.37, "volume": 584892.98, "close_time": 1728777599999, "quote_volume": 11283843.0671, "trades": 49184, "taker_buy_base": 309255.54, "taker_buy_quote": 5970112.6635 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 19.38, "high": 19.49, "low": 18.5, "close": 19.31, "volume": 338627.04, "close_time": 1728863999999, "quote_volume": 6437830.9099, "trades": 42076, "taker_buy_base": 141047.57, "taker_buy_quote": 2683780.8444 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 19.31, "high": 20.72, "low": 18.91, "close": 20.61, "volume": 804636.41, "close_time": 1728950399999, "quote_volume": 15883497.8582, "trades": 68082, "taker_buy_base": 419031.17, "taker_buy_quote": 8283710.1 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 20.62, "high": 20.81, "low": 18.9, "close": 19.9, "volume": 908607.6, "close_time": 1729036799999, "quote_volume": 18094645.9593, "trades": 78626, "taker_buy_base": 416257.8, "taker_buy_quote": 8294383.0149 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 19.91, "high": 20.04, "low": 18.66, "close": 18.86, "volume": 535973.56, "close_time": 1729123199999, "quote_volume": 10366091.8117, "trades": 56590, "taker_buy_base": 258893.56, "taker_buy_quote": 5007132.8813 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 18.86, "high": 19.26, "low": 18.03, "close": 18.53, "volume": 383566.42, "close_time": 1729209599999, "quote_volume": 7157079.6221, "trades": 46499, "taker_buy_base": 190545.83, "taker_buy_quote": 3560199.4162 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 18.53, "high": 19.14, "low": 18.5, "close": 19.1, "volume": 299717.14, "close_time": 1729295999999, "quote_volume": 5653702.9432, "trades": 35088, "taker_buy_base": 141494.39, "taker_buy_quote": 2670454.8662 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 19.1, "high": 19.26, "low": 18.54, "close": 18.86, "volume": 208794.73, "close_time": 1729382399999, "quote_volume": 3946862.1994, "trades": 22667, "taker_buy_base": 99925.86, "taker_buy_quote": 1888644.1689 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 18.86, "high": 19.71, "low": 18.6, "close": 19.55, "volume": 462806.22, "close_time": 1729468799999, "quote_volume": 8892577.6061, "trades": 42498, "taker_buy_base": 236178.09, "taker_buy_quote": 4537490.6938 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 19.54, "high": 19.79, "low": 18.41, "close": 18.48, "volume": 467714.34, "close_time": 1729555199999, "quote_volume": 8856761.4155, "trades": 36930, "taker_buy_base": 207168.23, "taker_buy_quote": 3929634.3083 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 18.48, "high": 18.79, "low": 18.09, "close": 18.49, "volume": 387187.79, "close_time": 1729641599999, "quote_volume": 7136145.272, "trades": 38933, "taker_buy_base": 186119.55, "taker_buy_quote": 3435341.1059 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 18.5, "high": 18.54, "low": 17.31, "close": 17.97, "volume": 425763.62, "close_time": 1729727999999, "quote_volume": 7611141.922, "trades": 43973, "taker_buy_base": 198078.19, "taker_buy_quote": 3542256.1243 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 17.97, "high": 18.43, "low": 17.71, "close": 18.33, "volume": 267051.38, "close_time": 1729814399999, "quote_volume": 4840859.8586, "trades": 28802, "taker_buy_base": 135989.36, "taker_buy_quote": 2466946.0742 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 18.34, "high": 18.5, "low": 15.17, "close": 16.0, "volume": 746939.48, "close_time": 1729900799999, "quote_volume": 12743940.81745, "trades": 78540, "taker_buy_base": 332034.79, "taker_buy_quote": 5662120.0177 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 16.01, "high": 16.85, "low": 15.45, "close": 16.23, "volume": 706298.95, "close_time": 1729987199999, "quote_volume": 11350481.8223, "trades": 52176, "taker_buy_base": 366908.94, "taker_buy_quote": 5898811.5346 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 16.23, "high": 16.46, "low": 15.7, "close": 16.2, "volume": 404008.4, "close_time": 1730073599999, "quote_volume": 6503734.6352, "trades": 29581, "taker_buy_base": 211474.18, "taker_buy_quote": 3407216.909 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 16.2, "high": 16.5, "low": 15.14, "close": 16.09, "volume": 602839.07, "close_time": 1730159999999, "quote_volume": 9546151.0274, "trades": 48275, "taker_buy_base": 295354.14, "taker_buy_quote": 4680152.5676 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 16.1, "high": 17.39, "low": 16.04, "close": 16.95, "volume": 690221.37, "close_time": 1730246399999, "quote_volume": 11551416.9927, "trades": 53920, "taker_buy_base": 366641.5, "taker_buy_quote": 6135124.5018 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 16.94, "high": 16.94, "low": 16.2, "close": 16.63, "volume": 397866.26, "close_time": 1730332799999, "quote_volume": 6619564.1411, "trades": 31655, "taker_buy_base": 195012.86, "taker_buy_quote": 3246050.7381 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 16.64, "high": 16.77, "low": 15.23, "close": 15.36, "volume": 440950.28, "close_time": 1730419199999, "quote_volume": 7010511.1284, "trades": 36266, "taker_buy_base": 191288.72, "taker_buy_quote": 3041020.3631 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 15.37, "high": 15.87, "low": 14.35, "close": 14.61, "volume": 590409.48, "close_time": 1730505599999, "quote_volume": 8912671.87747, "trades": 54699, "taker_buy_base": 284189.13, "taker_buy_quote": 4289301.163 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 14.61, "high": 15.0, "low": 14.13, "close": 14.42, "volume": 331048.43, "close_time": 1730591999999, "quote_volume": 4823933.9657, "trades": 28778, "taker_buy_base": 151643.4, "taker_buy_quote": 2211816.6559 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 14.43, "high": 14.52, "low": 13.23, "close": 13.87, "volume": 651107.96, "close_time": 1730678399999, "quote_volume": 8965738.60614, "trades": 55281, "taker_buy_base": 327664.9, "taker_buy_quote": 4514276.2069 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 13.88, "high": 14.15, "low": 12.45, "close": 12.97, "volume": 680801.99, "close_time": 1730764799999, "quote_volume": 9107642.52888, "trades": 52536, "taker_buy_base": 356519.11, "taker_buy_quote": 4771944.2212 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 12.97, "high": 14.13, "low": 12.96, "close": 13.7, "volume": 648808.19, "close_time": 1730851199999, "quote_volume": 8811934.7871, "trades": 53514, "taker_buy_base": 344220.57, "taker_buy_quote": 4677951.7449 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 13.71, "high": 16.11, "low": 13.71, "close": 15.89, "volume": 1679714.53, "close_time": 1730937599999, "quote_volume": 25295025.967, "trades": 113238, "taker_buy_base": 844523.08, "taker_buy_quote": 12715572.3354 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 15.9, "high": 18.23, "low": 15.74, "close": 18.05, "volume": 1435237.47, "close_time": 1731023999999, "quote_volume": 24193504.966, "trades": 91683, "taker_buy_base": 748946.97, "taker_buy_quote": 12644511.0403 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 18.05, "high": 19.19, "low": 16.99, "close": 18.2, "volume": 1669510.55, "close_time": 1731110399999, "quote_volume": 30164818.92, "trades": 102967, "taker_buy_base": 834587.33, "taker_buy_quote": 15104322.8759 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 18.21, "high": 19.53, "low": 17.65, "close": 18.65, "volume": 1105897.44, "close_time": 1731196799999, "quote_volume": 20343149.0218, "trades": 70143, "taker_buy_base": 543576.1, "taker_buy_quote": 10003364.723 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 18.66, "high": 19.84, "low": 17.62, "close": 18.72, "volume": 1451076.96, "close_time": 1731283199999, "quote_volume": 27586977.6274, "trades": 97328, "taker_buy_base": 689394.41, "taker_buy_quote": 13115686.4502 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 18.71, "high": 20.55, "low": 18.53, "close": 20.38, "volume": 2230887.59, "close_time": 1731369599999, "quote_volume": 43792345.3292, "trades": 130040, "taker_buy_base": 1136745.91, "taker_buy_quote": 22326873.5095 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 20.39, "high": 20.47, "low": 17.43, "close": 18.55, "volume": 3496597.42, "close_time": 1731455999999, "quote_volume": 65952320.0727, "trades": 177882, "taker_buy_base": 1614230.02, "taker_buy_quote": 30411523.426 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 18.55, "high": 18.71, "low": 16.58, "close": 17.24, "volume": 3105931.12, "close_time": 1731542399999, "quote_volume": 54797843.252, "trades": 170112, "taker_buy_base": 1551238.63, "taker_buy_quote": 27396343.6028 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 17.25, "high": 18.1, "low": 16.07, "close": 16.28, "volume": 1452555.72, "close_time": 1731628799999, "quote_volume": 24723985.1687, "trades": 76388, "taker_buy_base": 663083.56, "taker_buy_quote": 11297944.4569 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 16.29, "high": 17.81, "low": 15.64, "close": 17.66, "volume": 1657593.04, "close_time": 1731715199999, "quote_volume": 27540069.1497, "trades": 82114, "taker_buy_base": 823298.86, "taker_buy_quote": 13729093.7105 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 17.66, "high": 18.97, "low": 17.59, "close": 18.96, "volume": 1622429.5, "close_time": 1731801599999, "quote_volume": 29526413.796, "trades": 81280, "taker_buy_base": 829574.99, "taker_buy_quote": 15110247.7317 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 18.95, "high": 19.36, "low": 17.05, "close": 17.47, "volume": 1996440.72, "close_time": 1731887999999, "quote_volume": 36189232.8008, "trades": 96002, "taker_buy_base": 959206.72, "taker_buy_quote": 17404712.7282 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 17.48, "high": 19.58, "low": 17.33, "close": 19.29, "volume": 2248270.44, "close_time": 1731974399999, "quote_volume": 42119180.0999, "trades": 105580, "taker_buy_base": 1133688.14, "taker_buy_quote": 21252509.729 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 19.29, "high": 19.55, "low": 17.74, "close": 18.16, "volume": 1739569.82, "close_time": 1732060799999, "quote_volume": 32605827.2878, "trades": 74001, "taker_buy_base": 848166.92, "taker_buy_quote": 15916141.9769 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 18.16, "high": 18.97, "low": 16.85, "close": 17.14, "volume": 1937627.82, "close_time": 1732147199999, "quote_volume": 34643849.3453, "trades": 78357, "taker_buy_base": 888037.15, "taker_buy_quote": 15881624.0444 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 17.15, "high": 18.66, "low": 16.6, "close": 18.09, "volume": 1687884.37, "close_time": 1732233599999, "quote_volume": 29806671.5403, "trades": 65969, "taker_buy_base": 838081.02, "taker_buy_quote": 14801752.9518 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 18.09, "high": 19.48, "low": 17.26, "close": 19.41, "volume": 1605498.88, "close_time": 1732319999999, "quote_volume": 29000928.3497, "trades": 72810, "taker_buy_base": 835195.68, "taker_buy_quote": 15113517.7649 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 19.41, "high": 24.0, "low": 19.21, "close": 21.7, "volume": 5218284.94, "close_time": 1732406399999, "quote_volume": 112662536.6162, "trades": 234210, "taker_buy_base": 2658346.64, "taker_buy_quote": 57406256.382 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 21.73, "high": 22.98, "low": 20.0, "close": 22.03, "volume": 3696934.64, "close_time": 1732492799999, "quote_volume": 79938647.8998, "trades": 162130, "taker_buy_base": 1795386.36, "taker_buy_quote": 38860412.1708 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 22.05, "high": 22.93, "low": 20.1, "close": 20.27, "volume": 3886641.49, "close_time": 1732579199999, "quote_volume": 84160218.9613, "trades": 180165, "taker_buy_base": 1926103.79, "taker_buy_quote": 41727909.5655 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 20.26, "high": 21.08, "low": 18.64, "close": 19.94, "volume": 3249532.22, "close_time": 1732665599999, "quote_volume": 64244176.2232, "trades": 134006, "taker_buy_base": 1619159.62, "taker_buy_quote": 32034763.83 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 19.95, "high": 21.55, "low": 19.57, "close": 21.29, "volume": 2233771.93, "close_time": 1732751999999, "quote_volume": 45540771.2244, "trades": 87605, "taker_buy_base": 1145466.5, "taker_buy_quote": 23374559.1121 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 21.29, "high": 22.09, "low": 20.15, "close": 21.52, "volume": 2485123.95, "close_time": 1732838399999, "quote_volume": 52584609.7448, "trades": 119832, "taker_buy_base": 1232530.14, "taker_buy_quote": 26111712.4979 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 21.52, "high": 22.49, "low": 21.17, "close": 22.25, "volume": 2185095.89, "close_time": 1732924799999, "quote_volume": 47669161.4547, "trades": 113111, "taker_buy_base": 1095951.5, "taker_buy_quote": 23929571.8281 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 22.26, "high": 26.24, "low": 22.06, "close": 25.67, "volume": 3584115.32, "close_time": 1733011199999, "quote_volume": 87109123.9945, "trades": 185138, "taker_buy_base": 1825888.48, "taker_buy_quote": 44329007.3198 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 25.68, "high": 26.3, "low": 24.31, "close": 25.16, "volume": 2363448.89, "close_time": 1733097599999, "quote_volume": 59146883.0987, "trades": 118298, "taker_buy_base": 1115295.83, "taker_buy_quote": 27929560.3795 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 25.16, "high": 27.39, "low": 23.98, "close": 25.79, "volume": 5036644.1, "close_time": 1733183999999, "quote_volume": 128506705.0683, "trades": 278362, "taker_buy_base": 2486006.28, "taker_buy_quote": 63521667.1445 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 25.78, "high": 29.0, "low": 25.45, "close": 28.0, "volume": 4928305.85, "close_time": 1733270399999, "quote_volume": 133955797.9847, "trades": 297684, "taker_buy_base": 2522049.78, "taker_buy_quote": 68595845.3183 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 28.01, "high": 28.38, "low": 25.8, "close": 26.97, "volume": 3622887.42, "close_time": 1733356799999, "quote_volume": 98366373.1783, "trades": 205183, "taker_buy_base": 1720963.71, "taker_buy_quote": 46726199.1117 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 26.97, "high": 27.97, "low": 25.45, "close": 26.86, "volume": 3177066.92, "close_time": 1733443199999, "quote_volume": 85056567.1669, "trades": 207238, "taker_buy_base": 1524264.13, "taker_buy_quote": 40842192.1346 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 26.87, "high": 28.85, "low": 25.83, "close": 28.37, "volume": 2690901.38, "close_time": 1733529599999, "quote_volume": 73610863.7626, "trades": 189795, "taker_buy_base": 1328052.7, "taker_buy_quote": 36361577.7717 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 28.37, "high": 28.71, "low": 26.94, "close": 26.96, "volume": 1606640.33, "close_time": 1733615999999, "quote_volume": 44900891.9125, "trades": 112885, "taker_buy_base": 759569.21, "taker_buy_quote": 21247657.4578 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 26.97, "high": 27.39, "low": 25.94, "close": 26.76, "volume": 1421451.38, "close_time": 1733702399999, "quote_volume": 37768364.2685, "trades": 106331, "taker_buy_base": 681569.37, "taker_buy_quote": 18117015.5631 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 26.77, "high": 26.77, "low": 20.12, "close": 22.32, "volume": 4275168.64, "close_time": 1733788799999, "quote_volume": 101497486.563, "trades": 245557, "taker_buy_base": 2022388.25, "taker_buy_quote": 47937124.8909 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 22.32, "high": 22.9, "low": 20.13, "close": 21.69, "volume": 4426930.06, "close_time": 1733875199999, "quote_volume": 95527952.1235, "trades": 206826, "taker_buy_base": 2207229.9, "taker_buy_quote": 47669459.0258 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 21.69, "high": 23.98, "low": 20.8, "close": 23.38, "volume": 2469838.39, "close_time": 1733961599999, "quote_volume": 55428786.7791, "trades": 126606, "taker_buy_base": 1234210.17, "taker_buy_quote": 27728623.8689 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 23.38, "high": 24.42, "low": 22.61, "close": 22.91, "volume": 2811494.99, "close_time": 1734047999999, "quote_volume": 66091606.842, "trades": 142183, "taker_buy_base": 1294808.39, "taker_buy_quote": 30444172.7355 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 22.92, "high": 23.61, "low": 22.55, "close": 23.14, "volume": 2026761.88, "close_time": 1734134399999, "quote_volume": 46887517.1836, "trades": 104949, "taker_buy_base": 984875.17, "taker_buy_quote": 22789023.5228 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 23.15, "high": 23.4, "low": 21.03, "close": 21.7, "volume": 824127.4, "close_time": 1734220799999, "quote_volume": 18244014.2253, "trades": 82694, "taker_buy_base": 377029.39, "taker_buy_quote": 8344702.1023 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 21.7, "high": 22.63, "low": 21.0, "close": 22.43, "volume": 845689.03, "close_time": 1734307199999, "quote_volume": 18488019.7752, "trades": 88707, "taker_buy_base": 396925.79, "taker_buy_quote": 8684741.1581 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 22.43, "high": 23.31, "low": 21.06, "close": 21.49, "volume": 1514209.94, "close_time": 1734393599999, "quote_volume": 33149913.3531, "trades": 136326, "taker_buy_base": 722462.6, "taker_buy_quote": 15857629.9394 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 21.5, "high": 21.82, "low": 20.34, "close": 20.43, "volume": 1411675.42, "close_time": 1734479999999, "quote_volume": 29685587.1797, "trades": 99911, "taker_buy_base": 680035.56, "taker_buy_quote": 14306800.5188 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 20.44, "high": 20.5, "low": 18.0, "close": 18.09, "volume": 3148621.33, "close_time": 1734566399999, "quote_volume": 61441680.3414, "trades": 150440, "taker_buy_base": 1484049.8, "taker_buy_quote": 28993235.6099 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 18.09, "high": 18.54, "low": 16.34, "close": 17.1, "volume": 4222093.38, "close_time": 1734652799999, "quote_volume": 74457691.706, "trades": 165371, "taker_buy_base": 2155452.9, "taker_buy_quote": 38073316.5258 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 17.11, "high": 17.78, "low": 14.31, "close": 17.14, "volume": 2297067.26, "close_time": 1734739199999, "quote_volume": 37005984.5348, "trades": 151727, "taker_buy_base": 1104644.13, "taker_buy_quote": 17819058.5832 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 17.14, "high": 18.44, "low": 15.46, "close": 15.77, "volume": 1366007.31, "close_time": 1734825599999, "quote_volume": 22948465.1361, "trades": 81686, "taker_buy_base": 663785.95, "taker_buy_quote": 11170773.9532 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 15.78, "high": 16.9, "low": 15.21, "close": 16.1, "volume": 1023738.85, "close_time": 1734911999999, "quote_volume": 16561121.5842, "trades": 59389, "taker_buy_base": 478147.58, "taker_buy_quote": 7726960.1127 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 16.11, "high": 17.52, "low": 15.51, "close": 17.01, "volume": 992583.8, "close_time": 1734998399999, "quote_volume": 16207199.6737, "trades": 66376, "taker_buy_base": 458086.41, "taker_buy_quote": 7484062.8784 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 17.03, "high": 18.26, "low": 16.46, "close": 17.89, "volume": 1158146.05, "close_time": 1735084799999, "quote_volume": 20166525.4689, "trades": 72853, "taker_buy_base": 590731.66, "taker_buy_quote": 10285937.8921 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 17.9, "high": 17.94, "low": 16.74, "close": 17.17, "volume": 903870.61, "close_time": 1735171199999, "quote_volume": 15690975.8275, "trades": 57980, "taker_buy_base": 419734.99, "taker_buy_quote": 7286410.4217 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 17.17, "high": 17.33, "low": 16.05, "close": 16.26, "volume": 742937.85, "close_time": 1735257599999, "quote_volume": 12357508.8505, "trades": 56529, "taker_buy_base": 363301.21, "taker_buy_quote": 6051040.2763 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 16.26, "high": 17.35, "low": 16.12, "close": 16.74, "volume": 818866.93, "close_time": 1735343999999, "quote_volume": 13784670.1488, "trades": 69968, "taker_buy_base": 414891.42, "taker_buy_quote": 6977673.9678 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 16.74, "high": 17.68, "low": 16.5, "close": 17.52, "volume": 497204.6, "close_time": 1735430399999, "quote_volume": 8462688.2191, "trades": 51075, "taker_buy_base": 250533.3, "taker_buy_quote": 4263139.3647 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 17.53, "high": 17.56, "low": 16.02, "close": 16.2, "volume": 478125.46, "close_time": 1735516799999, "quote_volume": 7954297.0045, "trades": 58089, "taker_buy_base": 216406.62, "taker_buy_quote": 3592430.8422 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 16.2, "high": 17.28, "low": 15.64, "close": 16.96, "volume": 816777.48, "close_time": 1735603199999, "quote_volume": 13484720.2808, "trades": 71874, "taker_buy_base": 406904.09, "taker_buy_quote": 6721303.7374 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 16.97, "high": 16.97, "low": 15.96, "close": 16.05, "volume": 782678.59, "close_time": 1735689599999, "quote_volume": 12842523.4602, "trades": 56720, "taker_buy_base": 390528.63, "taker_buy_quote": 6409468.8276 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 16.05, "high": 17.57, "low": 16.01, "close": 17.38, "volume": 837032.55, "close_time": 1735775999999, "quote_volume": 14019209.2875, "trades": 64651, "taker_buy_base": 420606.12, "taker_buy_quote": 7036955.999 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 17.38, "high": 18.05, "low": 17.23, "close": 17.69, "volume": 593595.08, "close_time": 1735862399999, "quote_volume": 10492552.4406, "trades": 62028, "taker_buy_base": 284985.9, "taker_buy_quote": 5040645.5692 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 17.7, "high": 19.24, "low": 17.1, "close": 19.16, "volume": 759188.27, "close_time": 1735948799999, "quote_volume": 13887493.1795, "trades": 74589, "taker_buy_base": 362410.83, "taker_buy_quote": 6636193.9475 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 19.15, "high": 19.88, "low": 18.71, "close": 19.47, "volume": 462869.26, "close_time": 1736035199999, "quote_volume": 8912925.7412, "trades": 49843, "taker_buy_base": 232766.03, "taker_buy_quote": 4489659.356 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 19.47, "high": 19.67, "low": 18.75, "close": 19.62, "volume": 304442.22, "close_time": 1736121599999, "quote_volume": 5852093.6712, "trades": 35682, "taker_buy_base": 142878.91, "taker_buy_quote": 2749844.5473 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 19.63, "high": 19.91, "low": 18.75, "close": 18.94, "volume": 694027.84, "close_time": 1736207999999, "quote_volume": 13438252.7073, "trades": 64043, "taker_buy_base": 314783.3, "taker_buy_quote": 6102359.4006 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 18.94, "high": 18.99, "low": 16.75, "close": 16.77, "volume": 897269.7, "close_time": 1736294399999, "quote_volume": 16029349.3049, "trades": 80155, "taker_buy_base": 384674.23, "taker_buy_quote": 6861430.4607 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 16.76, "high": 17.06, "low": 14.93, "close": 15.93, "volume": 1042388.73, "close_time": 1736380799999, "quote_volume": 16631432.2225, "trades": 77830, "taker_buy_base": 528496.16, "taker_buy_quote": 8443242.1263 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 15.93, "high": 16.29, "low": 14.72, "close": 15.0, "volume": 943866.3, "close_time": 1736467199999, "quote_volume": 14519979.9259, "trades": 78557, "taker_buy_base": 454928.35, "taker_buy_quote": 7012031.0458 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 15.01, "high": 16.38, "low": 15.0, "close": 16.06, "volume": 741853.5, "close_time": 1736553599999, "quote_volume": 11745254.0777, "trades": 60052, "taker_buy_base": 352505.4, "taker_buy_quote": 5584669.1459 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 16.08, "high": 16.27, "low": 15.63, "close": 15.89, "volume": 235235.09, "close_time": 1736639999999, "quote_volume": 3734810.62, "trades": 26585, "taker_buy_base": 105904.49, "taker_buy_quote": 1682192.9114 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 15.9, "high": 15.97, "low": 15.32, "close": 15.54, "volume": 273454.93, "close_time": 1736726399999, "quote_volume": 4282553.6709, "trades": 25705, "taker_buy_base": 117645.6, "taker_buy_quote": 1844493.407 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 15.55, "high": 15.95, "low": 13.96, "close": 15.19, "volume": 865633.35, "close_time": 1736812799999, "quote_volume": 12739031.9721, "trades": 76996, "taker_buy_base": 422830.66, "taker_buy_quote": 6249421.34 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 15.2, "high": 15.9, "low": 15.12, "close": 15.77, "volume": 355706.42, "close_time": 1736899199999, "quote_volume": 5496533.4465, "trades": 34890, "taker_buy_base": 178051.34, "taker_buy_quote": 2750642.099 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 15.77, "high": 16.94, "low": 15.14, "close": 16.88, "volume": 564699.88, "close_time": 1736985599999, "quote_volume": 9104743.3765, "trades": 55654, "taker_buy_base": 277290.87, "taker_buy_quote": 4472248.9478 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 16.88, "high": 17.92, "low": 16.1, "close": 17.1, "volume": 822567.03, "close_time": 1737071999999, "quote_volume": 13972991.5962, "trades": 74061, "taker_buy_base": 378887.67, "taker_buy_quote": 6435225.9542 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 17.11, "high": 18.43, "low": 17.06, "close": 18.16, "volume": 785634.07, "close_time": 1737158399999, "quote_volume": 13873929.5721, "trades": 62933, "taker_buy_base": 382829.43, "taker_buy_quote": 6766212.3701 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 18.17, "high": 18.33, "low": 15.79, "close": 16.49, "volume": 915046.28, "close_time": 1737244799999, "quote_volume": 15253663.697, "trades": 74629, "taker_buy_base": 445977.01, "taker_buy_quote": 7431803.062 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 16.48, "high": 17.47, "low": 15.11, "close": 15.47, "volume": 1250499.52, "close_time": 1737331199999, "quote_volume": 20269086.8972, "trades": 118288, "taker_buy_base": 589673.83, "taker_buy_quote": 9562269.8867 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 15.46, "high": 17.04, "low": 14.18, "close": 14.72, "volume": 1471934.49, "close_time": 1737417599999, "quote_volume": 22676753.745, "trades": 152233, "taker_buy_base": 683675.8, "taker_buy_quote": 10548598.3931 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 14.71, "high": 15.53, "low": 13.96, "close": 15.34, "volume": 845977.87, "close_time": 1737503999999, "quote_volume": 12382730.0034, "trades": 68072, "taker_buy_base": 418704.99, "taker_buy_quote": 6138003.9986 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 15.34, "high": 15.82, "low": 15.0, "close": 15.21, "volume": 434458.48, "close_time": 1737590399999, "quote_volume": 6675114.6804, "trades": 41190, "taker_buy_base": 205527.26, "taker_buy_quote": 3160417.5849 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 15.21, "high": 15.52, "low": 14.48, "close": 15.0, "volume": 463905.44, "close_time": 1737676799999, "quote_volume": 6956210.4128, "trades": 45969, "taker_buy_base": 214914.59, "taker_buy_quote": 3224218.9591 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 15.01, "high": 15.25, "low": 14.22, "close": 14.32, "volume": 340083.95, "close_time": 1737763199999, "quote_volume": 5055760.6025, "trades": 29041, "taker_buy_base": 153858.59, "taker_buy_quote": 2286492.9135 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 14.31, "high": 14.73, "low": 14.01, "close": 14.48, "volume": 351356.5, "close_time": 1737849599999, "quote_volume": 5062919.4431, "trades": 28608, "taker_buy_base": 157935.04, "taker_buy_quote": 2276914.9779 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 14.49, "high": 14.84, "low": 14.07, "close": 14.1, "volume": 376342.89, "close_time": 1737935999999, "quote_volume": 5507450.3771, "trades": 23824, "taker_buy_base": 166929.98, "taker_buy_quote": 2445457.1166 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 14.08, "high": 14.11, "low": 12.31, "close": 13.4, "volume": 1573929.04, "close_time": 1738022399999, "quote_volume": 20375062.8924, "trades": 105605, "taker_buy_base": 777166.02, "taker_buy_quote": 10063833.8415 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 13.4, "high": 13.67, "low": 12.53, "close": 12.65, "volume": 449333.44, "close_time": 1738108799999, "quote_volume": 5933358.9052, "trades": 34013, "taker_buy_base": 220417.04, "taker_buy_quote": 2914585.7749 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 12.66, "high": 13.47, "low": 12.52, "close": 12.9, "volume": 526735.83, "close_time": 1738195199999, "quote_volume": 6828928.1838, "trades": 41821, "taker_buy_base": 248374.19, "taker_buy_quote": 3223464.5967 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 12.91, "high": 16.49, "low": 12.77, "close": 16.2, "volume": 1341300.39, "close_time": 1738281599999, "quote_volume": 20076810.531, "trades": 101467, "taker_buy_base": 685725.45, "taker_buy_quote": 10267113.6069 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 16.2, "high": 16.75, "low": 15.48, "close": 15.88, "volume": 1592518.09, "close_time": 1738367999999, "quote_volume": 25566599.4907, "trades": 118288, "taker_buy_base": 745679.33, "taker_buy_quote": 11994944.2187 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 15.88, "high": 16.13, "low": 13.75, "close": 13.89, "volume": 730899.44, "close_time": 1738454399999, "quote_volume": 11051521.8503, "trades": 51785, "taker_buy_base": 334138.4, "taker_buy_quote": 5066181.0562 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 13.89, "high": 14.32, "low": 11.89, "close": 12.51, "volume": 1609717.85, "close_time": 1738540799999, "quote_volume": 21173379.82591, "trades": 108244, "taker_buy_base": 759168.08, "taker_buy_quote": 10004590.8158 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 12.51, "high": 12.52, "low": 8.58, "close": 11.73, "volume": 4736021.4, "close_time": 1738627199999, "quote_volume": 50287432.91059, "trades": 253754, "taker_buy_base": 2394006.45, "taker_buy_quote": 25411446.2578 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 11.72, "high": 11.79, "low": 9.93, "close": 10.39, "volume": 2004488.49, "close_time": 1738713599999, "quote_volume": 21166800.2963, "trades": 95295, "taker_buy_base": 1002677.89, "taker_buy_quote": 10597980.9742 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 10.38, "high": 11.07, "low": 10.0, "close": 10.18, "volume": 1392259.94, "close_time": 1738799999999, "quote_volume": 14717095.3808, "trades": 81990, "taker_buy_base": 728139.86, "taker_buy_quote": 7700960.6151 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 10.18, "high": 10.36, "low": 9.45, "close": 9.55, "volume": 1173548.85, "close_time": 1738886399999, "quote_volume": 11685932.4131, "trades": 71840, "taker_buy_base": 605196.01, "taker_buy_quote": 6040516.7753 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 9.55, "high": 10.17, "low": 8.74, "close": 8.95, "volume": 1769780.82, "close_time": 1738972799999, "quote_volume": 16992076.6558, "trades": 93472, "taker_buy_base": 887334.65, "taker_buy_quote": 8564861.6627 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 8.95, "high": 10.01, "low": 8.89, "close": 9.89, "volume": 891537.21, "close_time": 1739059199999, "quote_volume": 8337193.1347, "trades": 49168, "taker_buy_base": 471672.27, "taker_buy_quote": 4422869.5652 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 9.89, "high": 9.94, "low": 8.43, "close": 8.94, "volume": 1239891.67, "close_time": 1739145599999, "quote_volume": 11487769.63, "trades": 52971, "taker_buy_base": 571775.66, "taker_buy_quote": 5309938.7198 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 8.94, "high": 9.3, "low": 8.54, "close": 8.91, "volume": 1095954.56, "close_time": 1739231999999, "quote_volume": 9841503.9277, "trades": 45252, "taker_buy_base": 487356.98, "taker_buy_quote": 4385169.4662 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 8.91, "high": 9.7, "low": 8.88, "close": 9.36, "volume": 1259157.26, "close_time": 1739318399999, "quote_volume": 11805866.3776, "trades": 52325, "taker_buy_base": 659825.29, "taker_buy_quote": 6196172.9612 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 9.36, "high": 9.7, "low": 8.67, "close": 9.61, "volume": 1847378.3, "close_time": 1739404799999, "quote_volume": 16929165.417, "trades": 66122, "taker_buy_base": 905094.53, "taker_buy_quote": 8297874.0896 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 9.62, "high": 9.69, "low": 8.74, "close": 9.06, "volume": 1112328.76, "close_time": 1739491199999, "quote_volume": 10128536.5493, "trades": 38575, "taker_buy_base": 531351.5, "taker_buy_quote": 4827371.4589 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 9.06, "high": 9.65, "low": 9.0, "close": 9.44, "volume": 992019.19, "close_time": 1739577599999, "quote_volume": 9263848.0771, "trades": 40182, "taker_buy_base": 458361.49, "taker_buy_quote": 4280791.0839 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 9.43, "high": 9.8, "low": 9.08, "close": 9.22, "volume": 681518.7, "close_time": 1739663999999, "quote_volume": 6422623.2384, "trades": 34238, "taker_buy_base": 337677.65, "taker_buy_quote": 3188655.4087 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 9.21, "high": 9.58, "low": 8.96, "close": 9.26, "volume": 638443.67, "close_time": 1739750399999, "quote_volume": 5894843.4797, "trades": 27352, "taker_buy_base": 305385.87, "taker_buy_quote": 2820426.3021 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 9.25, "high": 9.72, "low": 8.87, "close": 9.21, "volume": 1297144.35, "close_time": 1739836799999, "quote_volume": 11991904.6423, "trades": 46182, "taker_buy_base": 669428.75, "taker_buy_quote": 6188956.9281 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 9.21, "high": 9.26, "low": 8.2, "close": 8.77, "volume": 1657633.58, "close_time": 1739923199999, "quote_volume": 14570395.81571, "trades": 55344, "taker_buy_base": 748229.6, "taker_buy_quote": 6582833.8563 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 8.77, "high": 9.3, "low": 8.5, "close": 9.13, "volume": 1252147.55, "close_time": 1740009599999, "quote_volume": 11148521.8588, "trades": 45359, "taker_buy_base": 550948.58, "taker_buy_quote": 4905953.9953 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 9.14, "high": 10.43, "low": 9.07, "close": 9.76, "volume": 1481734.66, "close_time": 1740095999999, "quote_volume": 14509158.7544, "trades": 69289, "taker_buy_base": 744889.44, "taker_buy_quote": 7308187.3813 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 9.77, "high": 10.34, "low": 9.07, "close": 9.41, "volume": 1934002.9, "close_time": 1740182399999, "quote_volume": 18971778.9575, "trades": 75436, "taker_buy_base": 946919.09, "taker_buy_quote": 9310634.5403 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 9.41, "high": 9.8, "low": 9.34, "close": 9.62, "volume": 739217.62, "close_time": 1740268799999, "quote_volume": 7075251.3534, "trades": 36616, "taker_buy_base": 347372.55, "taker_buy_quote": 3329676.6515 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 9.61, "high": 9.68, "low": 9.1, "close": 9.25, "volume": 609394.8, "close_time": 1740355199999, "quote_volume": 5713546.9701, "trades": 29776, "taker_buy_base": 255909.6, "taker_buy_quote": 2401761.4315 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 9.25, "high": 9.33, "low": 7.51, "close": 7.87, "volume": 1813991.88, "close_time": 1740441599999, "quote_volume": 15308167.16895, "trades": 68770, "taker_buy_base": 811456.61, "taker_buy_quote": 6836492.3594 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 7.88, "high": 8.28, "low": 7.23, "close": 8.08, "volume": 2521915.0, "close_time": 1740527999999, "quote_volume": 19696132.37309, "trades": 96895, "taker_buy_base": 1195253.31, "taker_buy_quote": 9337342.2104 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 8.08, "high": 8.43, "low": 7.93, "close": 8.32, "volume": 1344190.17, "close_time": 1740614399999, "quote_volume": 11004718.7166, "trades": 50309, "taker_buy_base": 653437.63, "taker_buy_quote": 5356638.1107 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 8.32, "high": 8.68, "low": 8.21, "close": 8.51, "volume": 1113799.63, "close_time": 1740700799999, "quote_volume": 9420511.7798, "trades": 43281, "taker_buy_base": 524093.15, "taker_buy_quote": 4433656.7112 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 8.51, "high": 8.51, "low": 7.53, "close": 8.31, "volume": 1866916.55, "close_time": 1740787199999, "quote_volume": 14846071.192, "trades": 64913, "taker_buy_base": 877266.39, "taker_buy_quote": 6967920.2185 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 8.32, "high": 8.38, "low": 7.8, "close": 8.24, "volume": 758915.24, "close_time": 1740873599999, "quote_volume": 6158257.3424, "trades": 30763, "taker_buy_base": 380175.48, "taker_buy_quote": 3085161.8213 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 8.25, "high": 9.0, "low": 8.0, "close": 8.95, "volume": 1643373.98, "close_time": 1740959999999, "quote_volume": 13997648.7774, "trades": 73634, "taker_buy_base": 831487.62, "taker_buy_quote": 7080283.5972 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 8.96, "high": 8.98, "low": 7.3, "close": 7.42, "volume": 1765539.35, "close_time": 1741046399999, "quote_volume": 14397882.7586, "trades": 75371, "taker_buy_base": 852010.37, "taker_buy_quote": 6945510.8193 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 7.41, "high": 7.5, "low": 6.68, "close": 7.41, "volume": 2037870.04, "close_time": 1741132799999, "quote_volume": 14518638.64518, "trades": 79275, "taker_buy_base": 1021359.48, "taker_buy_quote": 7277316.073 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 7.4, "high": 7.71, "low": 7.27, "close": 7.64, "volume": 852567.43, "close_time": 1741219199999, "quote_volume": 6375502.1495, "trades": 30966, "taker_buy_base": 425312.12, "taker_buy_quote": 3178670.803 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 7.64, "high": 7.79, "low": 7.19, "close": 7.26, "volume": 633795.73, "close_time": 1741305599999, "quote_volume": 4744995.6222, "trades": 26263, "taker_buy_base": 298963.91, "taker_buy_quote": 2235430.7697 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 7.27, "high": 7.49, "low": 6.89, "close": 7.11, "volume": 861479.39, "close_time": 1741391999999, "quote_volume": 6237428.0978, "trades": 37252, "taker_buy_base": 441918.09, "taker_buy_quote": 3202006.336 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 7.11, "high": 7.27, "low": 6.9, "close": 7.13, "volume": 619565.49, "close_time": 1741478399999, "quote_volume": 4365415.6836, "trades": 21605, "taker_buy_base": 268729.75, "taker_buy_quote": 1894138.8847 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 7.13, "high": 7.19, "low": 6.26, "close": 6.37, "volume": 935479.12, "close_time": 1741564799999, "quote_volume": 6203474.3996, "trades": 27867, "taker_buy_base": 420697.92, "taker_buy_quote": 2787371.8821 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 6.37, "high": 6.62, "low": 5.49, "close": 5.64, "volume": 2100775.68, "close_time": 1741651199999, "quote_volume": 12796491.4244, "trades": 54562, "taker_buy_base": 976540.7, "taker_buy_quote": 5969470.5685 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.64, "high": 6.23, "low": 5.29, "close": 6.01, "volume": 1817335.58, "close_time": 1741737599999, "quote_volume": 10509030.9817, "trades": 46156, "taker_buy_base": 854037.48, "taker_buy_quote": 4939649.2783 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 6.02, "high": 6.3, "low": 5.83, "close": 6.11, "volume": 1083530.07, "close_time": 1741823999999, "quote_volume": 6561054.7612, "trades": 33227, "taker_buy_base": 513754.21, "taker_buy_quote": 3116232.267 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 6.11, "high": 6.17, "low": 5.78, "close": 5.98, "volume": 695019.69, "close_time": 1741910399999, "quote_volume": 4187650.1994, "trades": 22798, "taker_buy_base": 342125.0, "taker_buy_quote": 2065546.9604 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.98, "high": 6.71, "low": 5.96, "close": 6.45, "volume": 1327233.5, "close_time": 1741996799999, "quote_volume": 8567396.3183, "trades": 37423, "taker_buy_base": 662997.41, "taker_buy_quote": 4280225.3524 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 6.46, "high": 6.73, "low": 6.35, "close": 6.63, "volume": 616534.7, "close_time": 1742083199999, "quote_volume": 4018265.6113, "trades": 19125, "taker_buy_base": 320277.37, "taker_buy_quote": 2090142.1907 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 6.63, "high": 6.79, "low": 6.32, "close": 6.64, "volume": 965959.84, "close_time": 1742169599999, "quote_volume": 6357038.341, "trades": 27147, "taker_buy_base": 437686.06, "taker_buy_quote": 2882489.1071 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 6.63, "high": 7.11, "low": 6.63, "close": 6.9, "volume": 1345866.51, "close_time": 1742255999999, "quote_volume": 9303117.4178, "trades": 40948, "taker_buy_base": 568734.43, "taker_buy_quote": 3935719.2057 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 6.89, "high": 6.91, "low": 6.62, "close": 6.86, "volume": 821426.42, "close_time": 1742342399999, "quote_volume": 5534810.2488, "trades": 25530, "taker_buy_base": 350351.94, "taker_buy_quote": 2365515.4659 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 6.87, "high": 7.3, "low": 6.85, "close": 7.24, "volume": 952241.15, "close_time": 1742428799999, "quote_volume": 6771447.3025, "trades": 30766, "taker_buy_base": 476438.12, "taker_buy_quote": 3387150.0167 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 7.23, "high": 7.27, "low": 6.75, "close": 6.81, "volume": 600365.65, "close_time": 1742515199999, "quote_volume": 4174140.9904, "trades": 16938, "taker_buy_base": 285692.62, "taker_buy_quote": 1987052.0529 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 6.82, "high": 6.92, "low": 6.52, "close": 6.73, "volume": 626155.24, "close_time": 1742601599999, "quote_volume": 4199214.3447, "trades": 17278, "taker_buy_base": 328718.18, "taker_buy_quote": 2206652.383 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 6.72, "high": 7.54, "low": 6.7, "close": 7.2, "volume": 1098567.77, "close_time": 1742687999999, "quote_volume": 7895678.2355, "trades": 38496, "taker_buy_base": 530991.98, "taker_buy_quote": 3816392.708 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 7.2, "high": 7.56, "low": 7.06, "close": 7.22, "volume": 657824.67, "close_time": 1742774399999, "quote_volume": 4792430.6505, "trades": 23891, "taker_buy_base": 335553.58, "taker_buy_quote": 2444833.3026 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 7.22, "high": 7.59, "low": 7.12, "close": 7.41, "volume": 1008469.33, "close_time": 1742860799999, "quote_volume": 7458060.2066, "trades": 26179, "taker_buy_base": 525690.52, "taker_buy_quote": 3890686.3449 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 7.42, "high": 7.77, "low": 7.23, "close": 7.52, "volume": 929891.85, "close_time": 1742947199999, "quote_volume": 7001574.0258, "trades": 26325, "taker_buy_base": 455754.64, "taker_buy_quote": 3434730.1529 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 7.52, "high": 7.57, "low": 7.25, "close": 7.36, "volume": 639450.51, "close_time": 1743033599999, "quote_volume": 4741186.6624, "trades": 25595, "taker_buy_base": 295219.64, "taker_buy_quote": 2188584.1185 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 7.36, "high": 7.61, "low": 7.24, "close": 7.4, "volume": 573338.82, "close_time": 1743119999999, "quote_volume": 4261891.1255, "trades": 20968, "taker_buy_base": 258942.83, "taker_buy_quote": 1926358.7484 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 7.4, "high": 7.64, "low": 6.94, "close": 7.04, "volume": 734702.97, "close_time": 1743206399999, "quote_volume": 5264478.1586, "trades": 22962, "taker_buy_base": 355137.26, "taker_buy_quote": 2543754.0463 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 7.04, "high": 7.11, "low": 6.14, "close": 6.26, "volume": 743653.09, "close_time": 1743292799999, "quote_volume": 4862263.0223, "trades": 20884, "taker_buy_base": 363212.31, "taker_buy_quote": 2364384.9399 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 6.26, "high": 6.63, "low": 6.18, "close": 6.44, "volume": 574412.65, "close_time": 1743379199999, "quote_volume": 3692927.7377, "trades": 16564, "taker_buy_base": 311752.58, "taker_buy_quote": 2005775.9222 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 6.45, "high": 6.5, "low": 6.12, "close": 6.33, "volume": 742856.92, "close_time": 1743465599999, "quote_volume": 4710844.5025, "trades": 23051, "taker_buy_base": 340888.99, "taker_buy_quote": 2166965.9423 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 6.33, "high": 6.63, "low": 6.27, "close": 6.31, "volume": 645109.27, "close_time": 1743551999999, "quote_volume": 4158455.2444, "trades": 22829, "taker_buy_base": 311402.1, "taker_buy_quote": 2007780.6975 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 6.31, "high": 6.33, "low": 5.5, "close": 5.65, "volume": 1976063.92, "close_time": 1743638399999, "quote_volume": 11734661.7169, "trades": 54490, "taker_buy_base": 925486.0, "taker_buy_quote": 5509046.0216 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.65, "high": 5.92, "low": 5.53, "close": 5.81, "volume": 682972.3, "close_time": 1743724799999, "quote_volume": 3914878.0327, "trades": 25959, "taker_buy_base": 331667.79, "taker_buy_quote": 1900772.5022 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.81, "high": 5.94, "low": 5.54, "close": 5.71, "volume": 833451.14, "close_time": 1743811199999, "quote_volume": 4772977.0464, "trades": 25447, "taker_buy_base": 401121.36, "taker_buy_quote": 2300174.1731 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.71, "high": 5.79, "low": 5.54, "close": 5.67, "volume": 381223.29, "close_time": 1743897599999, "quote_volume": 2158251.6484, "trades": 11486, "taker_buy_base": 172003.9, "taker_buy_quote": 975671.1817 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.66, "high": 5.7, "low": 5.0, "close": 5.18, "volume": 1315645.47, "close_time": 1743983999999, "quote_volume": 6915801.53138, "trades": 35231, "taker_buy_base": 609828.91, "taker_buy_quote": 3203112.8157 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 5.18, "high": 5.45, "low": 4.63, "close": 5.17, "volume": 2773304.93, "close_time": 1744070399999, "quote_volume": 14017544.4021, "trades": 70267, "taker_buy_base": 1408450.72, "taker_buy_quote": 7120623.7631 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 5.17, "high": 5.28, "low": 4.79, "close": 4.91, "volume": 1522828.75, "close_time": 1744156799999, "quote_volume": 7686029.7613, "trades": 42261, "taker_buy_base": 705004.27, "taker_buy_quote": 3556563.9324 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.91, "high": 5.52, "low": 4.65, "close": 5.42, "volume": 2448440.83, "close_time": 1744243199999, "quote_volume": 12249712.2078, "trades": 57880, "taker_buy_base": 1171934.78, "taker_buy_quote": 5875140.8639 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 5.43, "high": 5.44, "low": 5.04, "close": 5.23, "volume": 1074762.79, "close_time": 1744329599999, "quote_volume": 5627465.7864, "trades": 27264, "taker_buy_base": 492122.64, "taker_buy_quote": 2575781.908 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.22, "high": 5.62, "low": 5.21, "close": 5.62, "volume": 1227444.41, "close_time": 1744415999999, "quote_volume": 6674783.514, "trades": 31204, "taker_buy_base": 629307.94, "taker_buy_quote": 3429150.8755 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.62, "high": 5.76, "low": 5.4, "close": 5.64, "volume": 1425864.84, "close_time": 1744502399999, "quote_volume": 7973557.8018, "trades": 39504, "taker_buy_base": 720813.35, "taker_buy_quote": 4030754.8804 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.64, "high": 5.74, "low": 5.24, "close": 5.33, "volume": 876306.39, "close_time": 1744588799999, "quote_volume": 4876826.6607, "trades": 23755, "taker_buy_base": 399851.85, "taker_buy_quote": 2228242.8713 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.33, "high": 5.51, "low": 5.21, "close": 5.23, "volume": 951607.78, "close_time": 1744675199999, "quote_volume": 5099379.0638, "trades": 21788, "taker_buy_base": 475219.12, "taker_buy_quote": 2548465.672 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.23, "high": 5.28, "low": 5.02, "close": 5.07, "volume": 925153.84, "close_time": 1744761599999, "quote_volume": 4754846.9649, "trades": 18177, "taker_buy_base": 402467.66, "taker_buy_quote": 2070663.3229 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.07, "high": 5.16, "low": 4.88, "close": 4.92, "volume": 683309.87, "close_time": 1744847999999, "quote_volume": 3419516.2098, "trades": 15765, "taker_buy_base": 316582.47, "taker_buy_quote": 1585944.8383 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.92, "high": 5.1, "low": 4.81, "close": 5.01, "volume": 692810.13, "close_time": 1744934399999, "quote_volume": 3436471.9522, "trades": 15690, "taker_buy_base": 345840.16, "taker_buy_quote": 1717677.4123 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.01, "high": 5.4, "low": 4.96, "close": 5.29, "volume": 839074.83, "close_time": 1745020799999, "quote_volume": 4390110.6088, "trades": 20095, "taker_buy_base": 431869.22, "taker_buy_quote": 2252994.1582 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.29, "high": 5.68, "low": 5.27, "close": 5.62, "volume": 629883.96, "close_time": 1745107199999, "quote_volume": 3454857.001, "trades": 14669, "taker_buy_base": 344408.93, "taker_buy_quote": 1888650.7699 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.63, "high": 5.68, "low": 5.43, "close": 5.55, "volume": 562179.59, "close_time": 1745193599999, "quote_volume": 3118439.3439, "trades": 17849, "taker_buy_base": 251845.4, "taker_buy_quote": 1398620.8422 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.55, "high": 5.83, "low": 5.43, "close": 5.62, "volume": 892884.6, "close_time": 1745279999999, "quote_volume": 5039012.6423, "trades": 24741, "taker_buy_base": 441917.84, "taker_buy_quote": 2496235.1476 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.62, "high": 6.09, "low": 5.37, "close": 6.08, "volume": 1054587.38, "close_time": 1745366399999, "quote_volume": 6036727.4064, "trades": 27023, "taker_buy_base": 556294.32, "taker_buy_quote": 3184734.1104 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.08, "high": 6.62, "low": 6.04, "close": 6.44, "volume": 1090122.23, "close_time": 1745452799999, "quote_volume": 6985043.7403, "trades": 41479, "taker_buy_base": 500425.5, "taker_buy_quote": 3209548.116 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.44, "high": 6.67, "low": 6.11, "close": 6.66, "volume": 975523.3, "close_time": 1745539199999, "quote_volume": 6231887.4343, "trades": 37592, "taker_buy_base": 482701.02, "taker_buy_quote": 3088642.0029 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 6.66, "high": 7.21, "low": 6.61, "close": 7.06, "volume": 1079588.7, "close_time": 1745625599999, "quote_volume": 7535611.4716, "trades": 42590, "taker_buy_base": 562600.1, "taker_buy_quote": 3925048.0299 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 7.06, "high": 7.45, "low": 7.02, "close": 7.23, "volume": 782129.12, "close_time": 1745711999999, "quote_volume": 5660328.1724, "trades": 33394, "taker_buy_base": 386237.79, "taker_buy_quote": 2796496.1964 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 7.23, "high": 7.25, "low": 6.48, "close": 6.6, "volume": 948584.94, "close_time": 1745798399999, "quote_volume": 6437379.5818, "trades": 33772, "taker_buy_base": 424657.61, "taker_buy_quote": 2885590.5844 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 6.6, "high": 7.21, "low": 6.42, "close": 7.12, "volume": 1336845.77, "close_time": 1745884799999, "quote_volume": 9300483.0982, "trades": 40378, "taker_buy_base": 685680.96, "taker_buy_quote": 4767199.8802 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 7.12, "high": 7.27, "low": 6.67, "close": 6.79, "volume": 690380.92, "close_time": 1745971199999, "quote_volume": 4844417.1796, "trades": 31523, "taker_buy_base": 357075.92, "taker_buy_quote": 2508547.8652 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 6.79, "high": 7.0, "low": 6.41, "close": 6.93, "volume": 1000841.56, "close_time": 1746057599999, "quote_volume": 6719282.3402, "trades": 29236, "taker_buy_base": 483710.08, "taker_buy_quote": 3250639.2124 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 6.92, "high": 7.65, "low": 6.73, "close": 7.4, "volume": 1494147.2, "close_time": 1746143999999, "quote_volume": 10722641.6528, "trades": 49597, "taker_buy_base": 752791.53, "taker_buy_quote": 5391898.7331 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 7.39, "high": 8.12, "low": 7.33, "close": 8.12, "volume": 1938515.1, "close_time": 1746230399999, "quote_volume": 15251526.9609, "trades": 80057, "taker_buy_base": 997771.57, "taker_buy_quote": 7855406.8147 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.12, "high": 8.17, "low": 7.04, "close": 7.17, "volume": 1227932.82, "close_time": 1746316799999, "quote_volume": 9267074.1352, "trades": 50441, "taker_buy_base": 536982.07, "taker_buy_quote": 4033429.2434 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.17, "high": 7.63, "low": 7.06, "close": 7.25, "volume": 801569.91, "close_time": 1746403199999, "quote_volume": 5838489.4932, "trades": 30713, "taker_buy_base": 385407.35, "taker_buy_quote": 2811972.0795 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.26, "high": 7.43, "low": 6.86, "close": 7.03, "volume": 626480.19, "close_time": 1746489599999, "quote_volume": 4443710.8613, "trades": 25355, "taker_buy_base": 302379.8, "taker_buy_quote": 2145048.3438 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.04, "high": 7.08, "low": 6.43, "close": 6.79, "volume": 756000.56, "close_time": 1746575999999, "quote_volume": 5115264.4685, "trades": 32642, "taker_buy_base": 353183.06, "taker_buy_quote": 2396588.3692 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 6.78, "high": 6.92, "low": 6.61, "close": 6.83, "volume": 516690.85, "close_time": 1746662399999, "quote_volume": 3507127.462, "trades": 21012, "taker_buy_base": 263091.9, "taker_buy_quote": 1785917.642 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 6.82, "high": 7.69, "low": 6.81, "close": 7.69, "volume": 1208450.22, "close_time": 1746748799999, "quote_volume": 8881465.6083, "trades": 38947, "taker_buy_base": 613149.16, "taker_buy_quote": 4508120.8481 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 7.69, "high": 8.48, "low": 7.67, "close": 8.17, "volume": 1576737.34, "close_time": 1746835199999, "quote_volume": 12764524.9685, "trades": 79949, "taker_buy_base": 744808.87, "taker_buy_quote": 6036081.1105 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 8.17, "high": 8.74, "low": 7.97, "close": 8.68, "volume": 1458186.32, "close_time": 1746921599999, "quote_volume": 12037135.8563, "trades": 70824, "taker_buy_base": 748429.52, "taker_buy_quote": 6179322.0025 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 8.67, "high": 8.86, "low": 8.01, "close": 8.13, "volume": 1104306.25, "close_time": 1747007999999, "quote_volume": 9241755.8081, "trades": 59398, "taker_buy_base": 525828.47, "taker_buy_quote": 4407740.9295 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 8.13, "high": 8.63, "low": 7.52, "close": 8.04, "volume": 1787134.45, "close_time": 1747094399999, "quote_volume": 14653377.2019, "trades": 77948, "taker_buy_base": 809302.35, "taker_buy_quote": 6632471.0175 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 8.04, "high": 8.72, "low": 7.53, "close": 8.62, "volume": 1138140.78, "close_time": 1747180799999, "quote_volume": 9248780.3747, "trades": 56392, "taker_buy_base": 593591.75, "taker_buy_quote": 4821569.618 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 8.62, "high": 8.95, "low": 8.09, "close": 8.15, "volume": 1108600.71, "close_time": 1747267199999, "quote_volume": 9496746.9324, "trades": 49731, "taker_buy_base": 523280.21, "taker_buy_quote": 4490641.7853 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 8.16, "high": 8.4, "low": 7.42, "close": 7.61, "volume": 1289971.44, "close_time": 1747353599999, "quote_volume": 9999307.4867, "trades": 55502, "taker_buy_base": 674892.98, "taker_buy_quote": 5236742.0442 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 7.61, "high": 7.82, "low": 7.25, "close": 7.35, "volume": 669543.33, "close_time": 1747439999999, "quote_volume": 5093177.8978, "trades": 27078, "taker_buy_base": 338909.7, "taker_buy_quote": 2582531.4697 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 7.35, "high": 7.39, "low": 7.05, "close": 7.18, "volume": 743994.82, "close_time": 1747526399999, "quote_volume": 5358254.445, "trades": 22092, "taker_buy_base": 383874.86, "taker_buy_quote": 2767770.5023 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 7.18, "high": 7.79, "low": 7.1, "close": 7.71, "volume": 720652.78, "close_time": 1747612799999, "quote_volume": 5360423.0798, "trades": 25424, "taker_buy_base": 360205.14, "taker_buy_quote": 2681221.0961 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 7.71, "high": 7.76, "low": 6.99, "close": 7.33, "volume": 868693.75, "close_time": 1747699199999, "quote_volume": 6284657.9621, "trades": 32387, "taker_buy_base": 400532.93, "taker_buy_quote": 2896996.6286 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 7.33, "high": 7.57, "low": 7.09, "close": 7.35, "volume": 669349.9, "close_time": 1747785599999, "quote_volume": 4901428.1775, "trades": 29036, "taker_buy_base": 326947.48, "taker_buy_quote": 2396240.181 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 7.35, "high": 7.71, "low": 7.12, "close": 7.56, "volume": 887080.32, "close_time": 1747871999999, "quote_volume": 6544245.4491, "trades": 42484, "taker_buy_base": 437286.93, "taker_buy_quote": 3227118.3417 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 7.56, "high": 8.12, "low": 7.56, "close": 8.04, "volume": 1091785.44, "close_time": 1747958399999, "quote_volume": 8653523.9725, "trades": 45907, "taker_buy_base": 536374.63, "taker_buy_quote": 4249997.7684 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 8.04, "high": 8.29, "low": 7.16, "close": 7.2, "volume": 1463042.14, "close_time": 1748044799999, "quote_volume": 11270699.9052, "trades": 60280, "taker_buy_base": 726205.53, "taker_buy_quote": 5601156.9418 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 7.19, "high": 7.38, "low": 7.12, "close": 7.2, "volume": 521283.16, "close_time": 1748131199999, "quote_volume": 3785359.6157, "trades": 24227, "taker_buy_base": 248666.92, "taker_buy_quote": 1807863.4727 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 7.19, "high": 7.43, "low": 7.01, "close": 7.41, "volume": 654801.78, "close_time": 1748217599999, "quote_volume": 4678065.8801, "trades": 26017, "taker_buy_base": 351428.33, "taker_buy_quote": 2515195.4341 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 7.42, "high": 7.56, "low": 7.18, "close": 7.25, "volume": 461999.1, "close_time": 1748303999999, "quote_volume": 3404246.3297, "trades": 22601, "taker_buy_base": 217126.94, "taker_buy_quote": 1600770.2979 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 7.25, "high": 7.68, "low": 7.05, "close": 7.49, "volume": 766282.3, "close_time": 1748390399999, "quote_volume": 5703845.8733, "trades": 35982, "taker_buy_base": 340430.3, "taker_buy_quote": 2537031.1512 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 7.49, "high": 7.63, "low": 7.2, "close": 7.49, "volume": 725910.63, "close_time": 1748476799999, "quote_volume": 5391428.9218, "trades": 32832, "taker_buy_base": 372583.71, "taker_buy_quote": 2772343.4284 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 7.49, "high": 7.75, "low": 7.12, "close": 7.17, "volume": 762960.95, "close_time": 1748563199999, "quote_volume": 5681807.9544, "trades": 29781, "taker_buy_base": 389701.65, "taker_buy_quote": 2904656.9582 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 7.16, "high": 7.2, "low": 6.16, "close": 6.17, "volume": 1531960.3, "close_time": 1748649599999, "quote_volume": 10343035.3956, "trades": 48570, "taker_buy_base": 729993.49, "taker_buy_quote": 4944296.9647 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.18, "high": 6.47, "low": 5.97, "close": 6.4, "volume": 760551.71, "close_time": 1748735999999, "quote_volume": 4720106.6724, "trades": 25326, "taker_buy_base": 402902.2, "taker_buy_quote": 2504930.5948 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.4, "high": 6.59, "low": 6.23, "close": 6.52, "volume": 384124.65, "close_time": 1748822399999, "quote_volume": 2462084.3775, "trades": 14720, "taker_buy_base": 189685.6, "taker_buy_quote": 1216229.1649 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.53, "high": 6.69, "low": 6.24, "close": 6.6, "volume": 486958.28, "close_time": 1748908799999, "quote_volume": 3117887.6523, "trades": 16334, "taker_buy_base": 251027.75, "taker_buy_quote": 1609443.3218 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.6, "high": 6.92, "low": 6.48, "close": 6.72, "volume": 629224.16, "close_time": 1748995199999, "quote_volume": 4222790.55, "trades": 20230, "taker_buy_base": 295605.25, "taker_buy_quote": 1984447.7448 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.72, "high": 6.88, "low": 6.38, "close": 6.45, "volume": 527447.47, "close_time": 1749081599999, "quote_volume": 3514338.3549, "trades": 18395, "taker_buy_base": 242994.99, "taker_buy_quote": 1618675.5948 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.46, "high": 6.54, "low": 5.79, "close": 5.91, "volume": 872076.23, "close_time": 1749167999999, "quote_volume": 5414929.6107, "trades": 25933, "taker_buy_base": 416630.46, "taker_buy_quote": 2593335.2872 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.91, "high": 6.2, "low": 5.89, "close": 5.97, "volume": 505102.42, "close_time": 1749254399999, "quote_volume": 3045297.7677, "trades": 17341, "taker_buy_base": 275592.28, "taker_buy_quote": 1661522.0044 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.97, "high": 6.39, "low": 5.96, "close": 6.35, "volume": 374551.41, "close_time": 1749340799999, "quote_volume": 2326245.8435, "trades": 14285, "taker_buy_base": 192384.61, "taker_buy_quote": 1194467.3774 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.35, "high": 6.47, "low": 6.19, "close": 6.33, "volume": 483005.5, "close_time": 1749427199999, "quote_volume": 3047408.3514, "trades": 16199, "taker_buy_base": 223208.2, "taker_buy_quote": 1408676.4927 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.33, "high": 6.87, "low": 6.21, "close": 6.8, "volume": 651070.13, "close_time": 1749513599999, "quote_volume": 4239879.3557, "trades": 25349, "taker_buy_base": 320617.34, "taker_buy_quote": 2089500.991 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.81, "high": 7.41, "low": 6.77, "close": 7.4, "volume": 1178665.08, "close_time": 1749599999999, "quote_volume": 8318682.372, "trades": 42515, "taker_buy_base": 550292.87, "taker_buy_quote": 3886783.7914 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 7.41, "high": 7.48, "low": 6.82, "close": 6.95, "volume": 855722.94, "close_time": 1749686399999, "quote_volume": 6147873.9063, "trades": 35307, "taker_buy_base": 357947.29, "taker_buy_quote": 2575455.7683 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.95, "high": 6.96, "low": 6.37, "close": 6.4, "volume": 1004262.56, "close_time": 1749772799999, "quote_volume": 6733994.0531, "trades": 30721, "taker_buy_base": 473116.01, "taker_buy_quote": 3182029.5413 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 6.4, "high": 6.41, "low": 5.89, "close": 6.15, "volume": 1238757.31, "close_time": 1749859199999, "quote_volume": 7511879.7926, "trades": 39124, "taker_buy_base": 632991.77, "taker_buy_quote": 3838128.633 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 6.14, "high": 6.22, "low": 5.9, "close": 6.07, "volume": 402041.87, "close_time": 1749945599999, "quote_volume": 2442091.5609, "trades": 15332, "taker_buy_base": 174131.24, "taker_buy_quote": 1058319.1547 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 6.07, "high": 6.24, "low": 5.77, "close": 5.98, "volume": 659803.39, "close_time": 1750031999999, "quote_volume": 3971296.066, "trades": 23710, "taker_buy_base": 306349.12, "taker_buy_quote": 1849251.772 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.99, "high": 6.17, "low": 5.64, "close": 5.68, "volume": 1123972.22, "close_time": 1750118399999, "quote_volume": 6756007.4083, "trades": 40313, "taker_buy_base": 483197.22, "taker_buy_quote": 2912049.261 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.69, "high": 5.85, "low": 5.44, "close": 5.5, "volume": 1328787.81, "close_time": 1750204799999, "quote_volume": 7497884.7656, "trades": 35948, "taker_buy_base": 628520.73, "taker_buy_quote": 3550104.6236 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.51, "high": 5.62, "low": 5.16, "close": 5.37, "volume": 1160900.72, "close_time": 1750291199999, "quote_volume": 6220348.3141, "trades": 31229, "taker_buy_base": 510126.59, "taker_buy_quote": 2733568.1319 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.37, "high": 5.64, "low": 5.25, "close": 5.38, "volume": 1302007.02, "close_time": 1750377599999, "quote_volume": 7042876.8712, "trades": 34122, "taker_buy_base": 682647.93, "taker_buy_quote": 3703214.9099 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.38, "high": 5.53, "low": 5.01, "close": 5.07, "volume": 1291417.08, "close_time": 1750463999999, "quote_volume": 6801640.0003, "trades": 27865, "taker_buy_base": 595107.57, "taker_buy_quote": 3136560.6452 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 5.07, "high": 5.28, "low": 4.65, "close": 4.87, "volume": 1283655.1, "close_time": 1750550399999, "quote_volume": 6396563.0326, "trades": 27072, "taker_buy_base": 607798.84, "taker_buy_quote": 3036626.2626 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.87, "high": 4.94, "low": 4.49, "close": 4.82, "volume": 1690909.89, "close_time": 1750636799999, "quote_volume": 7972988.5919, "trades": 32357, "taker_buy_base": 725714.79, "taker_buy_quote": 3424410.6627 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.82, "high": 5.3, "low": 4.73, "close": 5.25, "volume": 1809437.21, "close_time": 1750723199999, "quote_volume": 9053494.4547, "trades": 32194, "taker_buy_base": 863243.67, "taker_buy_quote": 4329918.681 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 5.24, "high": 5.37, "low": 4.93, "close": 5.05, "volume": 1612623.65, "close_time": 1750809599999, "quote_volume": 8316502.9165, "trades": 31732, "taker_buy_base": 760643.89, "taker_buy_quote": 3930571.1382 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 5.06, "high": 5.17, "low": 4.76, "close": 4.8, "volume": 1254196.51, "close_time": 1750895999999, "quote_volume": 6230375.0874, "trades": 23466, "taker_buy_base": 588523.37, "taker_buy_quote": 2930191.9738 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.8, "high": 4.97, "low": 4.54, "close": 4.69, "volume": 1694867.92, "close_time": 1750982399999, "quote_volume": 8043611.0967, "trades": 31884, "taker_buy_base": 770709.83, "taker_buy_quote": 3661010.2891 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.69, "high": 4.87, "low": 4.6, "close": 4.74, "volume": 1048894.32, "close_time": 1751068799999, "quote_volume": 4938553.5964, "trades": 26794, "taker_buy_base": 489252.32, "taker_buy_quote": 2307202.5031 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.74, "high": 4.97, "low": 4.62, "close": 4.93, "volume": 655111.81, "close_time": 1751155199999, "quote_volume": 3137494.4529, "trades": 14581, "taker_buy_base": 339107.26, "taker_buy_quote": 1628188.966 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.93, "high": 5.46, "low": 4.93, "close": 5.39, "volume": 1046043.31, "close_time": 1751241599999, "quote_volume": 5397877.2702, "trades": 25320, "taker_buy_base": 528155.19, "taker_buy_quote": 2724454.337 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.39, "high": 5.46, "low": 5.12, "close": 5.18, "volume": 699223.63, "close_time": 1751327999999, "quote_volume": 3680162.5527, "trades": 23740, "taker_buy_base": 329718.35, "taker_buy_quote": 1737055.5718 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 5.17, "high": 5.19, "low": 4.92, "close": 5.05, "volume": 582551.78, "close_time": 1751414399999, "quote_volume": 2935103.1755, "trades": 16751, "taker_buy_base": 274332.93, "taker_buy_quote": 1382923.0889 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 5.04, "high": 5.47, "low": 4.93, "close": 5.34, "volume": 872330.07, "close_time": 1751500799999, "quote_volume": 4552118.9965, "trades": 25777, "taker_buy_base": 400165.56, "taker_buy_quote": 2089711.5067 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.35, "high": 5.52, "low": 5.27, "close": 5.4, "volume": 889189.4, "close_time": 1751587199999, "quote_volume": 4808459.1754, "trades": 24399, "taker_buy_base": 435435.66, "taker_buy_quote": 2358091.2904 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.4, "high": 5.44, "low": 4.93, "close": 5.04, "volume": 610157.43, "close_time": 1751673599999, "quote_volume": 3139571.1983, "trades": 15521, "taker_buy_base": 305309.04, "taker_buy_quote": 1570521.4562 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 5.04, "high": 5.12, "low": 4.89, "close": 5.06, "volume": 376073.73, "close_time": 1751759999999, "quote_volume": 1896503.3864, "trades": 11792, "taker_buy_base": 169516.45, "taker_buy_quote": 855662.8067 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 5.05, "high": 5.25, "low": 4.98, "close": 5.15, "volume": 378660.35, "close_time": 1751846399999, "quote_volume": 1934877.891, "trades": 12424, "taker_buy_base": 196570.45, "taker_buy_quote": 1005173.7447 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 5.15, "high": 5.21, "low": 4.98, "close": 5.07, "volume": 494832.46, "close_time": 1751932799999, "quote_volume": 2525690.4757, "trades": 15838, "taker_buy_base": 222259.53, "taker_buy_quote": 1135853.4542 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 5.07, "high": 5.24, "low": 4.93, "close": 5.18, "volume": 622973.04, "close_time": 1752019199999, "quote_volume": 3154825.1421, "trades": 17084, "taker_buy_base": 321344.53, "taker_buy_quote": 1627501.8529 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 5.19, "high": 5.66, "low": 5.16, "close": 5.61, "volume": 1072344.62, "close_time": 1752105599999, "quote_volume": 5750766.6457, "trades": 30591, "taker_buy_base": 521529.82, "taker_buy_quote": 2800533.5937 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.61, "high": 6.25, "low": 5.53, "close": 6.17, "volume": 1257846.13, "close_time": 1752191999999, "quote_volume": 7340786.069, "trades": 34933, "taker_buy_base": 640090.65, "taker_buy_quote": 3748656.2823 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 6.18, "high": 6.63, "low": 6.07, "close": 6.28, "volume": 1385549.74, "close_time": 1752278399999, "quote_volume": 8877605.826, "trades": 46523, "taker_buy_base": 647999.08, "taker_buy_quote": 4159649.1681 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 6.28, "high": 6.4, "low": 6.01, "close": 6.14, "volume": 766255.06, "close_time": 1752364799999, "quote_volume": 4766643.2671, "trades": 24171, "taker_buy_base": 344925.32, "taker_buy_quote": 2149777.1788 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 6.15, "high": 7.14, "low": 6.12, "close": 6.83, "volume": 1337174.39, "close_time": 1752451199999, "quote_volume": 8943647.8103, "trades": 55270, "taker_buy_base": 690890.35, "taker_buy_quote": 4617868.9054 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 6.84, "high": 7.39, "low": 6.64, "close": 6.84, "volume": 1282976.3, "close_time": 1752537599999, "quote_volume": 9021848.2899, "trades": 57775, "taker_buy_base": 633693.21, "taker_buy_quote": 4464364.282 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 6.85, "high": 7.56, "low": 6.64, "close": 7.53, "volume": 1408255.59, "close_time": 1752623999999, "quote_volume": 10086065.8391, "trades": 60365, "taker_buy_base": 695803.42, "taker_buy_quote": 4988272.5677 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.52, "high": 7.79, "low": 7.26, "close": 7.38, "volume": 1244141.9, "close_time": 1752710399999, "quote_volume": 9289198.67, "trades": 43461, "taker_buy_base": 625470.34, "taker_buy_quote": 4675067.4944 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.37, "high": 7.6, "low": 7.08, "close": 7.38, "volume": 1218454.99, "close_time": 1752796799999, "quote_volume": 8940009.6677, "trades": 46373, "taker_buy_base": 524071.79, "taker_buy_quote": 3853000.5958 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.38, "high": 7.99, "low": 7.23, "close": 7.36, "volume": 1385287.83, "close_time": 1752883199999, "quote_volume": 10589976.4389, "trades": 41147, "taker_buy_base": 660173.14, "taker_buy_quote": 5062880.4681 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.37, "high": 7.58, "low": 7.13, "close": 7.45, "volume": 668295.87, "close_time": 1752969599999, "quote_volume": 4901341.5967, "trades": 24740, "taker_buy_base": 334440.61, "taker_buy_quote": 2457182.7958 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.45, "high": 8.79, "low": 7.4, "close": 8.68, "volume": 1399228.34, "close_time": 1753055999999, "quote_volume": 11305035.2302, "trades": 39393, "taker_buy_base": 764880.86, "taker_buy_quote": 6190546.516 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 8.68, "high": 8.87, "low": 8.25, "close": 8.38, "volume": 1410151.99, "close_time": 1753142399999, "quote_volume": 12019270.5903, "trades": 42217, "taker_buy_base": 657264.52, "taker_buy_quote": 5609450.147 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 8.38, "high": 8.51, "low": 7.85, "close": 8.34, "volume": 1278689.65, "close_time": 1753228799999, "quote_volume": 10403456.7826, "trades": 44340, "taker_buy_base": 566195.42, "taker_buy_quote": 4609171.4916 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 8.33, "high": 8.35, "low": 7.16, "close": 7.46, "volume": 1444147.32, "close_time": 1753315199999, "quote_volume": 11151575.9997, "trades": 46248, "taker_buy_base": 640639.93, "taker_buy_quote": 4945879.4549 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.47, "high": 7.61, "low": 6.94, "close": 7.24, "volume": 1087034.32, "close_time": 1753401599999, "quote_volume": 7945069.7211, "trades": 40654, "taker_buy_base": 475790.11, "taker_buy_quote": 3484782.5773 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.25, "high": 7.75, "low": 7.02, "close": 7.68, "volume": 1029229.88, "close_time": 1753487999999, "quote_volume": 7604911.2029, "trades": 37891, "taker_buy_base": 458132.64, "taker_buy_quote": 3386464.1508 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.69, "high": 7.82, "low": 7.58, "close": 7.66, "volume": 448613.3, "close_time": 1753574399999, "quote_volume": 3451419.5161, "trades": 17030, "taker_buy_base": 223096.3, "taker_buy_quote": 1718058.2848 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.66, "high": 7.97, "low": 7.64, "close": 7.89, "volume": 613588.82, "close_time": 1753660799999, "quote_volume": 4792893.3599, "trades": 20705, "taker_buy_base": 277554.29, "taker_buy_quote": 2169476.681 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.89, "high": 8.07, "low": 7.25, "close": 7.36, "volume": 832803.4, "close_time": 1753747199999, "quote_volume": 6442601.4331, "trades": 28754, "taker_buy_base": 377509.36, "taker_buy_quote": 2932260.9791 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.36, "high": 8.24, "low": 7.23, "close": 7.61, "volume": 1507249.82, "close_time": 1753833599999, "quote_volume": 11708978.5573, "trades": 68411, "taker_buy_base": 740968.56, "taker_buy_quote": 5747611.9706 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.6, "high": 7.61, "low": 6.89, "close": 7.32, "volume": 1050165.8, "close_time": 1753919999999, "quote_volume": 7638916.2777, "trades": 41312, "taker_buy_base": 470375.18, "taker_buy_quote": 3427219.5151 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.32, "high": 7.64, "low": 6.9, "close": 6.94, "volume": 782525.53, "close_time": 1754006399999, "quote_volume": 5725575.9901, "trades": 27632, "taker_buy_base": 359213.0, "taker_buy_quote": 2627584.1894 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 6.94, "high": 7.03, "low": 6.32, "close": 6.45, "volume": 1412159.91, "close_time": 1754092799999, "quote_volume": 9408796.719, "trades": 36557, "taker_buy_base": 651999.79, "taker_buy_quote": 4355615.5311 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 6.46, "high": 6.57, "low": 6.06, "close": 6.22, "volume": 700145.38, "close_time": 1754179199999, "quote_volume": 4415440.8093, "trades": 23020, "taker_buy_base": 343477.21, "taker_buy_quote": 2167337.1884 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.23, "high": 6.47, "low": 6.13, "close": 6.35, "volume": 398631.61, "close_time": 1754265599999, "quote_volume": 2542168.5374, "trades": 12864, "taker_buy_base": 217716.74, "taker_buy_quote": 1390072.3412 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 6.36, "high": 6.94, "low": 6.33, "close": 6.88, "volume": 601820.91, "close_time": 1754351999999, "quote_volume": 3962400.7816, "trades": 18692, "taker_buy_base": 303345.02, "taker_buy_quote": 2000496.3285 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 6.88, "high": 7.09, "low": 6.45, "close": 6.64, "volume": 1203304.33, "close_time": 1754438399999, "quote_volume": 8166286.7289, "trades": 37207, "taker_buy_base": 553521.99, "taker_buy_quote": 3761039.3901 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 6.63, "high": 6.91, "low": 6.49, "close": 6.72, "volume": 717681.66, "close_time": 1754524799999, "quote_volume": 4798703.1992, "trades": 23049, "taker_buy_base": 375752.81, "taker_buy_quote": 2513461.6325 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 6.72, "high": 7.15, "low": 6.64, "close": 7.14, "volume": 957134.25, "close_time": 1754611199999, "quote_volume": 6591822.1432, "trades": 25985, "taker_buy_base": 461244.15, "taker_buy_quote": 3176705.0073 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 7.13, "high": 7.55, "low": 7.02, "close": 7.49, "volume": 799052.85, "close_time": 1754697599999, "quote_volume": 5789280.9936, "trades": 31146, "taker_buy_base": 391806.08, "taker_buy_quote": 2844619.9053 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 7.5, "high": 8.16, "low": 7.43, "close": 7.99, "volume": 786133.02, "close_time": 1754783999999, "quote_volume": 6153976.8075, "trades": 33595, "taker_buy_base": 375412.47, "taker_buy_quote": 2949649.0831 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.0, "high": 8.15, "low": 7.58, "close": 7.85, "volume": 940777.94, "close_time": 1754870399999, "quote_volume": 7382707.1283, "trades": 32550, "taker_buy_base": 465150.2, "taker_buy_quote": 3657063.3492 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.86, "high": 8.16, "low": 7.26, "close": 7.35, "volume": 1173742.19, "close_time": 1754956799999, "quote_volume": 9045455.0436, "trades": 40034, "taker_buy_base": 509310.06, "taker_buy_quote": 3931382.0335 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.35, "high": 7.93, "low": 7.21, "close": 7.79, "volume": 1049754.2, "close_time": 1755043199999, "quote_volume": 7941339.9223, "trades": 38126, "taker_buy_base": 508206.98, "taker_buy_quote": 3847758.4562 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.8, "high": 8.56, "low": 7.69, "close": 8.44, "volume": 1446774.01, "close_time": 1755129599999, "quote_volume": 11855898.093, "trades": 50812, "taker_buy_base": 713060.36, "taker_buy_quote": 5856505.5436 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.44, "high": 8.5, "low": 7.18, "close": 7.36, "volume": 1921529.05, "close_time": 1755215999999, "quote_volume": 15058068.6853, "trades": 61717, "taker_buy_base": 904226.33, "taker_buy_quote": 7094850.4718 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.35, "high": 7.58, "low": 6.94, "close": 7.22, "volume": 1123159.28, "close_time": 1755302399999, "quote_volume": 8159528.4406, "trades": 42212, "taker_buy_base": 569952.02, "taker_buy_quote": 4141958.7438 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.22, "high": 7.43, "low": 7.12, "close": 7.32, "volume": 799137.95, "close_time": 1755388799999, "quote_volume": 5808618.3361, "trades": 23613, "taker_buy_base": 378704.52, "taker_buy_quote": 2759928.4963 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.32, "high": 7.71, "low": 7.24, "close": 7.32, "volume": 644986.31, "close_time": 1755475199999, "quote_volume": 4785108.5658, "trades": 17814, "taker_buy_base": 310519.83, "taker_buy_quote": 2304147.5382 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.31, "high": 7.34, "low": 6.9, "close": 6.93, "volume": 764849.7, "close_time": 1755561599999, "quote_volume": 5402791.2561, "trades": 23166, "taker_buy_base": 308271.01, "taker_buy_quote": 2180005.917 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 6.93, "high": 7.1, "low": 6.6, "close": 6.68, "volume": 1031126.19, "close_time": 1755647999999, "quote_volume": 7053011.573, "trades": 26262, "taker_buy_base": 519359.23, "taker_buy_quote": 3562853.2924 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 6.68, "high": 7.05, "low": 6.66, "close": 6.98, "volume": 856531.65, "close_time": 1755734399999, "quote_volume": 5874815.5656, "trades": 21214, "taker_buy_base": 453185.4, "taker_buy_quote": 3112343.3737 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 6.98, "high": 7.03, "low": 6.64, "close": 6.69, "volume": 560135.16, "close_time": 1755820799999, "quote_volume": 3802457.1881, "trades": 15901, "taker_buy_base": 266994.68, "taker_buy_quote": 1813062.2561 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 6.7, "high": 7.59, "low": 6.41, "close": 7.47, "volume": 1338918.0, "close_time": 1755907199999, "quote_volume": 9425260.7694, "trades": 43146, "taker_buy_base": 646363.11, "taker_buy_quote": 4546502.8997 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.47, "high": 7.5, "low": 7.08, "close": 7.31, "volume": 911285.65, "close_time": 1755993599999, "quote_volume": 6607084.06, "trades": 23053, "taker_buy_base": 426012.27, "taker_buy_quote": 3087311.3826 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.32, "high": 7.45, "low": 6.94, "close": 7.14, "volume": 1033502.4, "close_time": 1756079999999, "quote_volume": 7404937.5017, "trades": 32523, "taker_buy_base": 480556.08, "taker_buy_quote": 3446074.6243 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 7.15, "high": 7.21, "low": 6.27, "close": 6.33, "volume": 1206662.04, "close_time": 1756166399999, "quote_volume": 8111178.2264, "trades": 40944, "taker_buy_base": 604295.17, "taker_buy_quote": 4061531.8771 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 6.33, "high": 6.71, "low": 6.25, "close": 6.65, "volume": 772650.12, "close_time": 1756252799999, "quote_volume": 5023806.8142, "trades": 21537, "taker_buy_base": 392727.57, "taker_buy_quote": 2555332.243 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 6.65, "high": 6.77, "low": 6.56, "close": 6.59, "volume": 601969.99, "close_time": 1756339199999, "quote_volume": 4010845.4925, "trades": 17819, "taker_buy_base": 278836.32, "taker_buy_quote": 1858592.8362 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 6.59, "high": 6.9, "low": 6.53, "close": 6.87, "volume": 709139.95, "close_time": 1756425599999, "quote_volume": 4782406.6983, "trades": 18549, "taker_buy_base": 342129.75, "taker_buy_quote": 2311239.6192 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 6.87, "high": 6.89, "low": 6.29, "close": 6.38, "volume": 779425.71, "close_time": 1756511999999, "quote_volume": 5092750.6273, "trades": 24367, "taker_buy_base": 384788.54, "taker_buy_quote": 2512300.8531 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 6.38, "high": 6.51, "low": 6.21, "close": 6.43, "volume": 435923.44, "close_time": 1756598399999, "quote_volume": 2784035.6109, "trades": 12343, "taker_buy_base": 211173.48, "taker_buy_quote": 1350493.3905 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 6.43, "high": 6.63, "low": 6.34, "close": 6.35, "volume": 498159.29, "close_time": 1756684799999, "quote_volume": 3241567.2372, "trades": 14575, "taker_buy_base": 207985.04, "taker_buy_quote": 1354618.6959 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 6.34, "high": 6.51, "low": 5.89, "close": 6.07, "volume": 987983.17, "close_time": 1756771199999, "quote_volume": 6143059.8798, "trades": 25342, "taker_buy_base": 465630.19, "taker_buy_quote": 2893835.7458 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.08, "high": 6.31, "low": 6.03, "close": 6.26, "volume": 779177.69, "close_time": 1756857599999, "quote_volume": 4816007.5138, "trades": 18613, "taker_buy_base": 368746.28, "taker_buy_quote": 2280344.378 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 6.25, "high": 6.57, "low": 6.21, "close": 6.49, "volume": 636336.12, "close_time": 1756943999999, "quote_volume": 4053427.439, "trades": 17910, "taker_buy_base": 292655.91, "taker_buy_quote": 1866528.3787 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 6.49, "high": 6.54, "low": 6.15, "close": 6.23, "volume": 633817.99, "close_time": 1757030399999, "quote_volume": 3998847.5902, "trades": 18615, "taker_buy_base": 310230.19, "taker_buy_quote": 1956495.6789 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.24, "high": 6.8, "low": 6.23, "close": 6.56, "volume": 1263249.26, "close_time": 1757116799999, "quote_volume": 8307608.784, "trades": 37573, "taker_buy_base": 640538.85, "taker_buy_quote": 4214343.7004 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 6.57, "high": 6.6, "low": 6.42, "close": 6.47, "volume": 543173.9, "close_time": 1757203199999, "quote_volume": 3524428.8214, "trades": 15195, "taker_buy_base": 302420.29, "taker_buy_quote": 1962765.7578 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 6.48, "high": 6.62, "low": 6.47, "close": 6.56, "volume": 378397.5, "close_time": 1757289599999, "quote_volume": 2479849.8502, "trades": 13516, "taker_buy_base": 199643.64, "taker_buy_quote": 1308981.7583 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.57, "high": 7.16, "low": 6.55, "close": 7.07, "volume": 888131.47, "close_time": 1757375999999, "quote_volume": 6141554.2795, "trades": 30763, "taker_buy_base": 426332.78, "taker_buy_quote": 2947150.4061 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.06, "high": 7.44, "low": 6.95, "close": 7.12, "volume": 943642.47, "close_time": 1757462399999, "quote_volume": 6759844.7573, "trades": 33722, "taker_buy_base": 467990.13, "taker_buy_quote": 3355303.4842 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.13, "high": 7.24, "low": 7.0, "close": 7.14, "volume": 527182.11, "close_time": 1757548799999, "quote_volume": 3758443.7658, "trades": 22026, "taker_buy_base": 270160.59, "taker_buy_quote": 1928171.6614 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.14, "high": 7.29, "low": 7.05, "close": 7.27, "volume": 555552.55, "close_time": 1757635199999, "quote_volume": 3983937.3401, "trades": 20875, "taker_buy_base": 272824.56, "taker_buy_quote": 1957720.1885 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.27, "high": 7.58, "low": 7.11, "close": 7.52, "volume": 541597.81, "close_time": 1757721599999, "quote_volume": 3963359.5018, "trades": 20271, "taker_buy_base": 250913.7, "taker_buy_quote": 1838405.9132 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.52, "high": 7.81, "low": 7.41, "close": 7.6, "volume": 520751.7, "close_time": 1757807999999, "quote_volume": 3963373.6815, "trades": 20070, "taker_buy_base": 230221.82, "taker_buy_quote": 1754370.2791 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.61, "high": 7.63, "low": 7.12, "close": 7.25, "volume": 466532.2, "close_time": 1757894399999, "quote_volume": 3432350.7072, "trades": 17784, "taker_buy_base": 201562.93, "taker_buy_quote": 1485742.7465 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.24, "high": 7.44, "low": 6.79, "close": 7.02, "volume": 642263.97, "close_time": 1757980799999, "quote_volume": 4533087.448, "trades": 28866, "taker_buy_base": 312742.28, "taker_buy_quote": 2207957.4556 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.01, "high": 7.11, "low": 6.83, "close": 6.99, "volume": 787979.37, "close_time": 1758067199999, "quote_volume": 5520505.2131, "trades": 33912, "taker_buy_base": 416259.38, "taker_buy_quote": 2918367.1118 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 6.99, "high": 7.27, "low": 6.74, "close": 7.19, "volume": 946127.68, "close_time": 1758153599999, "quote_volume": 6581928.9064, "trades": 39477, "taker_buy_base": 507655.1, "taker_buy_quote": 3535845.9234 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.19, "high": 7.35, "low": 7.03, "close": 7.2, "volume": 890343.52, "close_time": 1758239999999, "quote_volume": 6409320.8091, "trades": 38938, "taker_buy_base": 412605.43, "taker_buy_quote": 2971060.0476 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.21, "high": 7.34, "low": 6.67, "close": 6.74, "volume": 719518.48, "close_time": 1758326399999, "quote_volume": 5015915.1852, "trades": 33180, "taker_buy_base": 312590.82, "taker_buy_quote": 2180375.4337 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 6.73, "high": 6.91, "low": 6.66, "close": 6.73, "volume": 701440.6, "close_time": 1758412799999, "quote_volume": 4750081.903, "trades": 22667, "taker_buy_base": 354595.43, "taker_buy_quote": 2403097.9687 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 6.73, "high": 6.9, "low": 6.61, "close": 6.66, "volume": 617123.61, "close_time": 1758499199999, "quote_volume": 4159541.8755, "trades": 23706, "taker_buy_base": 289371.51, "taker_buy_quote": 1949870.6289 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 6.66, "high": 6.69, "low": 5.78, "close": 6.06, "volume": 1423130.09, "close_time": 1758585599999, "quote_volume": 8696509.831, "trades": 55266, "taker_buy_base": 644687.76, "taker_buy_quote": 3931619.516 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.06, "high": 6.09, "low": 5.84, "close": 5.87, "volume": 647655.22, "close_time": 1758671999999, "quote_volume": 3863347.4909, "trades": 24115, "taker_buy_base": 337158.49, "taker_buy_quote": 2012452.2655 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.87, "high": 6.07, "low": 5.73, "close": 5.92, "volume": 485870.88, "close_time": 1758758399999, "quote_volume": 2890353.9973, "trades": 20231, "taker_buy_base": 243933.4, "taker_buy_quote": 1454143.4395 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.92, "high": 5.93, "low": 5.41, "close": 5.53, "volume": 1054173.58, "close_time": 1758844799999, "quote_volume": 5971165.0676, "trades": 41983, "taker_buy_base": 442036.29, "taker_buy_quote": 2505732.9426 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 5.54, "high": 5.85, "low": 5.49, "close": 5.78, "volume": 937811.19, "close_time": 1758931199999, "quote_volume": 5314632.0803, "trades": 30981, "taker_buy_base": 457150.87, "taker_buy_quote": 2596326.0839 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 5.79, "high": 5.8, "low": 5.63, "close": 5.69, "volume": 581892.87, "close_time": 1759017599999, "quote_volume": 3316639.3302, "trades": 13049, "taker_buy_base": 319087.94, "taker_buy_quote": 1818452.2741 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 5.68, "high": 5.77, "low": 5.53, "close": 5.74, "volume": 492164.7, "close_time": 1759103999999, "quote_volume": 2775405.5919, "trades": 12586, "taker_buy_base": 240293.84, "taker_buy_quote": 1355474.0647 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 5.74, "high": 5.75, "low": 5.47, "close": 5.6, "volume": 917945.11, "close_time": 1759190399999, "quote_volume": 5157832.4518, "trades": 26186, "taker_buy_base": 444582.32, "taker_buy_quote": 2501086.9405 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 5.61, "high": 5.62, "low": 5.33, "close": 5.45, "volume": 818319.24, "close_time": 1759276799999, "quote_volume": 4482680.4883, "trades": 30438, "taker_buy_base": 345908.72, "taker_buy_quote": 1896746.8634 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 5.45, "high": 5.98, "low": 5.36, "close": 5.93, "volume": 2558978.86, "close_time": 1759363199999, "quote_volume": 14780859.702, "trades": 71713, "taker_buy_base": 1356620.62, "taker_buy_quote": 7816586.9958 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 5.93, "high": 6.21, "low": 5.87, "close": 6.1, "volume": 1939983.26, "close_time": 1759449599999, "quote_volume": 11742662.5812, "trades": 52267, "taker_buy_base": 931365.97, "taker_buy_quote": 5638450.6102 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 6.1, "high": 6.47, "low": 5.84, "close": 6.11, "volume": 2272315.97, "close_time": 1759535999999, "quote_volume": 13786986.2715, "trades": 61723, "taker_buy_base": 1068500.63, "taker_buy_quote": 6495288.6265 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 6.1, "high": 6.12, "low": 5.7, "close": 5.86, "volume": 990128.51, "close_time": 1759622399999, "quote_volume": 5821216.7995, "trades": 34193, "taker_buy_base": 423379.55, "taker_buy_quote": 2489368.4025 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.86, "high": 6.28, "low": 5.79, "close": 5.99, "volume": 1311217.12, "close_time": 1759708799999, "quote_volume": 7964056.0096, "trades": 49454, "taker_buy_base": 692833.99, "taker_buy_quote": 4208806.9107 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.99, "high": 6.2, "low": 5.94, "close": 6.09, "volume": 734676.65, "close_time": 1759795199999, "quote_volume": 4466608.6989, "trades": 34501, "taker_buy_base": 338001.98, "taker_buy_quote": 2056746.6683 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 6.09, "high": 6.16, "low": 5.73, "close": 5.8, "volume": 1049869.2, "close_time": 1759881599999, "quote_volume": 6218581.0567, "trades": 44906, "taker_buy_base": 488465.61, "taker_buy_quote": 2894667.38 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.8, "high": 6.07, "low": 5.75, "close": 5.98, "volume": 651874.72, "close_time": 1759967999999, "quote_volume": 3840378.318, "trades": 28745, "taker_buy_base": 333464.95, "taker_buy_quote": 1966231.8189 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.99, "high": 6.02, "low": 5.54, "close": 5.69, "volume": 875179.56, "close_time": 1760054399999, "quote_volume": 5024748.6128, "trades": 37988, "taker_buy_base": 432575.17, "taker_buy_quote": 2487144.094 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.7, "high": 6.0, "low": 1.26, "close": 4.0, "volume": 6780368.46, "close_time": 1760140799999, "quote_volume": 28020028.43035, "trades": 233843, "taker_buy_base": 3275524.29, "taker_buy_quote": 13790522.6688 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 4.0, "high": 4.36, "low": 3.73, "close": 4.03, "volume": 3490801.04, "close_time": 1760227199999, "quote_volume": 14209970.5248, "trades": 136364, "taker_buy_base": 1729574.34, "taker_buy_quote": 7028593.5794 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 4.02, "high": 4.63, "low": 3.93, "close": 4.56, "volume": 3174999.73, "close_time": 1760313599999, "quote_volume": 13636654.7091, "trades": 104472, "taker_buy_base": 1713781.43, "taker_buy_quote": 7344507.1687 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4.57, "high": 4.83, "low": 4.4, "close": 4.8, "volume": 2033652.81, "close_time": 1760399999999, "quote_volume": 9329291.7021, "trades": 55696, "taker_buy_base": 1032544.55, "taker_buy_quote": 4740831.8409 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.8, "high": 4.85, "low": 4.21, "close": 4.51, "volume": 1703679.41, "close_time": 1760486399999, "quote_volume": 7569034.1965, "trades": 38740, "taker_buy_base": 784989.47, "taker_buy_quote": 3489559.4292 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.51, "high": 4.64, "low": 4.19, "close": 4.31, "volume": 1311875.96, "close_time": 1760572799999, "quote_volume": 5779400.3312, "trades": 32822, "taker_buy_base": 595342.15, "taker_buy_quote": 2623183.2495 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.39, "low": 4.0, "close": 4.07, "volume": 1477919.18, "close_time": 1760659199999, "quote_volume": 6239634.7871, "trades": 48699, "taker_buy_base": 728548.9, "taker_buy_quote": 3079974.0372 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.13, "low": 3.71, "close": 3.88, "volume": 2011242.28, "close_time": 1760745599999, "quote_volume": 7797142.1244, "trades": 57496, "taker_buy_base": 994070.65, "taker_buy_quote": 3856755.5987 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.89, "high": 4.04, "low": 3.84, "close": 3.9, "volume": 959314.46, "close_time": 1760831999999, "quote_volume": 3784248.7824, "trades": 20788, "taker_buy_base": 468513.11, "taker_buy_quote": 1849628.8628 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 4.08, "low": 3.81, "close": 3.96, "volume": 998380.07, "close_time": 1760918399999, "quote_volume": 3943595.4109, "trades": 23966, "taker_buy_base": 507884.33, "taker_buy_quote": 2009356.1131 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.96, "high": 4.14, "low": 3.88, "close": 4.03, "volume": 1311434.51, "close_time": 1761004799999, "quote_volume": 5284736.8329, "trades": 26419, "taker_buy_base": 653534.32, "taker_buy_quote": 2635512.9806 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.26, "low": 3.81, "close": 3.89, "volume": 1488066.45, "close_time": 1761091199999, "quote_volume": 5974228.203, "trades": 30615, "taker_buy_base": 698310.78, "taker_buy_quote": 2810290.5451 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.89, "high": 4.0, "low": 3.67, "close": 3.8, "volume": 1408670.25, "close_time": 1761177599999, "quote_volume": 5448963.6088, "trades": 35173, "taker_buy_base": 690590.11, "taker_buy_quote": 2672379.8528 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 4.0, "low": 3.77, "close": 3.95, "volume": 1081361.42, "close_time": 1761263999999, "quote_volume": 4182537.0104, "trades": 26638, "taker_buy_base": 547851.9, "taker_buy_quote": 2122092.5334 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 4.01, "low": 3.79, "close": 3.83, "volume": 1151168.41, "close_time": 1761350399999, "quote_volume": 4476238.6423, "trades": 24835, "taker_buy_base": 577561.89, "taker_buy_quote": 2246561.9399 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.83, "high": 3.88, "low": 3.74, "close": 3.81, "volume": 962937.22, "close_time": 1761436799999, "quote_volume": 3664364.0431, "trades": 17380, "taker_buy_base": 478287.05, "taker_buy_quote": 1820481.0781 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 4.01, "low": 3.73, "close": 3.99, "volume": 1017814.72, "close_time": 1761523199999, "quote_volume": 3926791.3438, "trades": 17461, "taker_buy_base": 493656.68, "taker_buy_quote": 1906467.5375 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4.0, "high": 4.45, "low": 3.94, "close": 4.24, "volume": 2684417.87, "close_time": 1761609599999, "quote_volume": 11290618.0674, "trades": 62781, "taker_buy_base": 1317802.1, "taker_buy_quote": 5549705.0801 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.24, "high": 4.29, "low": 3.78, "close": 3.86, "volume": 1955937.27, "close_time": 1761695999999, "quote_volume": 7919548.699, "trades": 33213, "taker_buy_base": 944925.91, "taker_buy_quote": 3823403.2321 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.86, "high": 4.05, "low": 3.77, "close": 3.85, "volume": 1648197.45, "close_time": 1761782399999, "quote_volume": 6451916.8835, "trades": 34458, "taker_buy_base": 771761.97, "taker_buy_quote": 3024847.0836 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.94, "low": 3.4, "close": 3.57, "volume": 1756989.36, "close_time": 1761868799999, "quote_volume": 6447660.9757, "trades": 45113, "taker_buy_base": 823634.92, "taker_buy_quote": 3022415.0966 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.65, "low": 3.43, "close": 3.55, "volume": 1110365.38, "close_time": 1761955199999, "quote_volume": 3957289.9444, "trades": 23267, "taker_buy_base": 593247.06, "taker_buy_quote": 2116416.8362 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.55, "high": 4.49, "low": 3.52, "close": 4.45, "volume": 2986164.87, "close_time": 1762041599999, "quote_volume": 12000900.1263, "trades": 61213, "taker_buy_base": 1604611.95, "taker_buy_quote": 6452287.4991 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.46, "high": 4.71, "low": 4.14, "close": 4.22, "volume": 3516774.46, "close_time": 1762127999999, "quote_volume": 15468950.6406, "trades": 84601, "taker_buy_base": 1655411.73, "taker_buy_quote": 7299542.6105 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.23, "high": 4.23, "low": 3.56, "close": 3.77, "volume": 2618703.58, "close_time": 1762214399999, "quote_volume": 10109891.0338, "trades": 59150, "taker_buy_base": 1239863.45, "taker_buy_quote": 4783561.5206 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.77, "high": 4.52, "low": 3.74, "close": 4.18, "volume": 6817859.52, "close_time": 1762300799999, "quote_volume": 28245811.0131, "trades": 148284, "taker_buy_base": 3367326.88, "taker_buy_quote": 13968094.0064 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.58, "low": 3.98, "close": 4.3, "volume": 4096645.38, "close_time": 1762387199999, "quote_volume": 17273854.9308, "trades": 90247, "taker_buy_base": 1912346.5, "taker_buy_quote": 8079874.4563 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 5.8, "low": 4.1, "close": 5.74, "volume": 9292941.71, "close_time": 1762473599999, "quote_volume": 46082245.2503, "trades": 353413, "taker_buy_base": 4712483.47, "taker_buy_quote": 23340523.1329 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.74, "high": 8.73, "low": 5.42, "close": 7.91, "volume": 20120936.83, "close_time": 1762559999999, "quote_volume": 133746135.2089, "trades": 909250, "taker_buy_base": 10035534.92, "taker_buy_quote": 67019793.0765 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.56, "low": 6.35, "close": 6.49, "volume": 8158901.16, "close_time": 1762646399999, "quote_volume": 59608396.978, "trades": 404703, "taker_buy_base": 3972482.48, "taker_buy_quote": 29093885.9672 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.48, "high": 6.5, "low": 5.26, "close": 5.76, "volume": 8001877.43, "close_time": 1762732799999, "quote_volume": 45364501.4337, "trades": 273411, "taker_buy_base": 3851085.81, "taker_buy_quote": 21841984.3596 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.27, "close": 5.52, "volume": 4199121.04, "close_time": 1762819199999, "quote_volume": 23536028.2166, "trades": 151826, "taker_buy_base": 2024631.47, "taker_buy_quote": 11355147.3069 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 4.69, "close": 4.74, "volume": 3342209.35, "close_time": 1762905599999, "quote_volume": 17266623.9844, "trades": 98935, "taker_buy_base": 1454013.82, "taker_buy_quote": 7531803.0906 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 5.31, "low": 4.67, "close": 4.87, "volume": 3336660.91, "close_time": 1762991999999, "quote_volume": 16695223.263, "trades": 109561, "taker_buy_base": 1777532.79, "taker_buy_quote": 8890085.2949 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.87, "high": 5.01, "low": 4.41, "close": 4.6, "volume": 2762387.11, "close_time": 1763078399999, "quote_volume": 13081213.3339, "trades": 87595, "taker_buy_base": 1308326.55, "taker_buy_quote": 6206655.9518 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.69, "low": 4.33, "close": 4.47, "volume": 1784853.35, "close_time": 1763164799999, "quote_volume": 8084955.292, "trades": 58685, "taker_buy_base": 887747.96, "taker_buy_quote": 4027145.0393 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.47, "high": 4.81, "low": 4.45, "close": 4.53, "volume": 1506038.08, "close_time": 1763251199999, "quote_volume": 6956837.2578, "trades": 45270, "taker_buy_base": 769794.39, "taker_buy_quote": 3562087.4433 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.62, "low": 4.2, "close": 4.36, "volume": 1579556.24, "close_time": 1763337599999, "quote_volume": 6985109.5035, "trades": 29327, "taker_buy_base": 680628.87, "taker_buy_quote": 3019142.6456 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.47, "low": 4.16, "close": 4.23, "volume": 1560616.71, "close_time": 1763423999999, "quote_volume": 6745684.3027, "trades": 32165, "taker_buy_base": 807920.24, "taker_buy_quote": 3498122.8563 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.22, "high": 4.58, "low": 4.11, "close": 4.21, "volume": 2214964.21, "close_time": 1763510399999, "quote_volume": 9581796.2499, "trades": 52388, "taker_buy_base": 1071843.39, "taker_buy_quote": 4647458.3332 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.33, "low": 3.95, "close": 4.17, "volume": 1665080.37, "close_time": 1763596799999, "quote_volume": 6888003.7147, "trades": 41094, "taker_buy_base": 796280.99, "taker_buy_quote": 3304983.211 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.32, "low": 3.94, "close": 4.01, "volume": 2125609.67, "close_time": 1763683199999, "quote_volume": 8824156.9046, "trades": 34784, "taker_buy_base": 1068016.91, "taker_buy_quote": 4436184.9988 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.15, "low": 3.53, "close": 3.75, "volume": 4584032.71, "close_time": 1763769599999, "quote_volume": 17275174.1664, "trades": 61727, "taker_buy_base": 2213292.34, "taker_buy_quote": 8344310.2697 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.75, "high": 3.86, "low": 3.7, "close": 3.75, "volume": 1205502.9, "close_time": 1763855999999, "quote_volume": 4527394.3042, "trades": 22410, "taker_buy_base": 582421.9, "taker_buy_quote": 2188309.7103 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.75, "high": 3.99, "low": 3.74, "close": 3.9, "volume": 1446415.95, "close_time": 1763942399999, "quote_volume": 5540221.196, "trades": 25350, "taker_buy_base": 762287.57, "taker_buy_quote": 2921841.6685 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 4.17, "low": 3.87, "close": 4.11, "volume": 2140325.32, "close_time": 1764028799999, "quote_volume": 8594061.287, "trades": 37611, "taker_buy_base": 1100879.31, "taker_buy_quote": 4424559.4608 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.24, "low": 4.01, "close": 4.13, "volume": 1478792.19, "close_time": 1764115199999, "quote_volume": 6137306.9831, "trades": 25270, "taker_buy_base": 692104.24, "taker_buy_quote": 2875022.9049 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.2, "low": 3.96, "close": 4.13, "volume": 1475647.54, "close_time": 1764201599999, "quote_volume": 6013576.757, "trades": 18470, "taker_buy_base": 690628.96, "taker_buy_quote": 2816469.188 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.13, "high": 4.37, "low": 4.11, "close": 4.24, "volume": 1543468.84, "close_time": 1764287999999, "quote_volume": 6504351.893, "trades": 25680, "taker_buy_base": 761692.41, "taker_buy_quote": 3208782.2393 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.4, "low": 4.14, "close": 4.22, "volume": 1584404.29, "close_time": 1764374399999, "quote_volume": 6762950.1589, "trades": 28789, "taker_buy_base": 844932.54, "taker_buy_quote": 3611187.8588 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.23, "high": 4.27, "low": 4.01, "close": 4.09, "volume": 994520.22, "close_time": 1764460799999, "quote_volume": 4108885.7624, "trades": 18037, "taker_buy_base": 456215.74, "taker_buy_quote": 1882610.0514 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.2, "low": 4.06, "close": 4.08, "volume": 704536.08, "close_time": 1764547199999, "quote_volume": 2908307.5441, "trades": 13574, "taker_buy_base": 339932.61, "taker_buy_quote": 1404821.3201 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.87, "close": 3.95, "volume": 2127409.22, "close_time": 1764633599999, "quote_volume": 8487578.8901, "trades": 47033, "taker_buy_base": 1031924.9, "taker_buy_quote": 4121728.7886 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 4.25, "low": 3.86, "close": 4.14, "volume": 1160894.27, "close_time": 1764719999999, "quote_volume": 4706215.3958, "trades": 29248, "taker_buy_base": 585789.74, "taker_buy_quote": 2373404.124 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.14, "high": 4.61, "low": 4.13, "close": 4.3, "volume": 1660351.19, "close_time": 1764806399999, "quote_volume": 7266233.1379, "trades": 33152, "taker_buy_base": 836350.8, "taker_buy_quote": 3663039.2737 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.31, "high": 4.42, "low": 4.17, "close": 4.19, "volume": 994213.05, "close_time": 1764892799999, "quote_volume": 4295557.8692, "trades": 20075, "taker_buy_base": 445943.28, "taker_buy_quote": 1931198.3485 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.26, "low": 3.89, "close": 4.0, "volume": 1152293.56, "close_time": 1764979199999, "quote_volume": 4711373.5037, "trades": 28702, "taker_buy_base": 537214.32, "taker_buy_quote": 2201077.1761 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.05, "low": 3.95, "close": 4.01, "volume": 581466.41, "close_time": 1765065599999, "quote_volume": 2322749.3567, "trades": 13502, "taker_buy_base": 295800.84, "taker_buy_quote": 1182171.877 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.09, "low": 3.74, "close": 3.92, "volume": 949856.87, "close_time": 1765151999999, "quote_volume": 3736531.9133, "trades": 20647, "taker_buy_base": 461477.03, "taker_buy_quote": 1817368.1508 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 4.17, "low": 3.9, "close": 4.04, "volume": 926833.44, "close_time": 1765238399999, "quote_volume": 3757063.1972, "trades": 19709, "taker_buy_base": 458873.94, "taker_buy_quote": 1861579.0933 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.05, "high": 4.3, "low": 3.98, "close": 4.21, "volume": 861670.94, "close_time": 1765324799999, "quote_volume": 3570388.3642, "trades": 22916, "taker_buy_base": 398790.59, "taker_buy_quote": 1653808.4431 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.27, "low": 4.04, "close": 4.07, "volume": 901999.03, "close_time": 1765411199999, "quote_volume": 3741637.6135, "trades": 24918, "taker_buy_base": 453349.47, "taker_buy_quote": 1881976.5609 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.07, "high": 4.07, "low": 3.85, "close": 4.01, "volume": 831111.81, "close_time": 1765497599999, "quote_volume": 3274698.2865, "trades": 19320, "taker_buy_base": 399923.13, "taker_buy_quote": 1575571.1205 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.05, "low": 3.79, "close": 3.92, "volume": 780514.54, "close_time": 1765583999999, "quote_volume": 3065064.952, "trades": 15003, "taker_buy_base": 368811.54, "taker_buy_quote": 1450269.594 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 4.01, "low": 3.89, "close": 3.92, "volume": 418173.25, "close_time": 1765670399999, "quote_volume": 1647724.6716, "trades": 6977, "taker_buy_base": 193958.41, "taker_buy_quote": 765020.494 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 4.01, "low": 3.7, "close": 3.75, "volume": 882129.09, "close_time": 1765756799999, "quote_volume": 3400674.2162, "trades": 13867, "taker_buy_base": 418170.74, "taker_buy_quote": 1614331.26 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.89, "low": 3.46, "close": 3.6, "volume": 1710459.03, "close_time": 1765843199999, "quote_volume": 6266204.6501, "trades": 29287, "taker_buy_base": 836710.93, "taker_buy_quote": 3065396.5725 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.6, "high": 3.67, "low": 3.5, "close": 3.62, "volume": 855277.4, "close_time": 1765929599999, "quote_volume": 3073966.6638, "trades": 17341, "taker_buy_base": 418080.47, "taker_buy_quote": 1504237.1808 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.67, "low": 3.33, "close": 3.38, "volume": 1538262.81, "close_time": 1766015999999, "quote_volume": 5415067.3452, "trades": 22437, "taker_buy_base": 694185.58, "taker_buy_quote": 2445031.8868 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.39, "high": 3.46, "low": 3.12, "close": 3.19, "volume": 1884548.75, "close_time": 1766102399999, "quote_volume": 6214308.7457, "trades": 31793, "taker_buy_base": 863635.96, "taker_buy_quote": 2847309.9594 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.53, "low": 3.13, "close": 3.45, "volume": 1411220.83, "close_time": 1766188799999, "quote_volume": 4767884.2278, "trades": 24356, "taker_buy_base": 717556.53, "taker_buy_quote": 2422420.3161 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.45, "high": 3.58, "low": 3.41, "close": 3.55, "volume": 707046.32, "close_time": 1766275199999, "quote_volume": 2453751.3964, "trades": 10526, "taker_buy_base": 366854.51, "taker_buy_quote": 1274109.0295 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.56, "low": 3.31, "close": 3.35, "volume": 860417.37, "close_time": 1766361599999, "quote_volume": 2934317.4936, "trades": 12909, "taker_buy_base": 429274.97, "taker_buy_quote": 1464244.7139 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.34, "high": 3.49, "low": 3.33, "close": 3.41, "volume": 754113.31, "close_time": 1766447999999, "quote_volume": 2577289.8093, "trades": 18478, "taker_buy_base": 384713.34, "taker_buy_quote": 1315513.1006 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.5, "low": 3.27, "close": 3.41, "volume": 747072.38, "close_time": 1766534399999, "quote_volume": 2526151.3427, "trades": 16551, "taker_buy_base": 373043.27, "taker_buy_quote": 1261902.8344 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.44, "low": 3.29, "close": 3.42, "volume": 546499.44, "close_time": 1766620799999, "quote_volume": 1838097.7906, "trades": 10480, "taker_buy_base": 270399.08, "taker_buy_quote": 909927.403 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.53, "low": 3.33, "close": 3.34, "volume": 861453.06, "close_time": 1766707199999, "quote_volume": 2976273.7507, "trades": 12419, "taker_buy_base": 417411.39, "taker_buy_quote": 1443121.7473 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.34, "high": 3.5, "low": 3.34, "close": 3.42, "volume": 685592.42, "close_time": 1766793599999, "quote_volume": 2354114.5198, "trades": 13004, "taker_buy_base": 370741.86, "taker_buy_quote": 1272639.9525 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.66, "low": 3.4, "close": 3.63, "volume": 810667.43, "close_time": 1766879999999, "quote_volume": 2848474.9974, "trades": 13792, "taker_buy_base": 436813.53, "taker_buy_quote": 1537527.5114 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.62, "high": 3.85, "low": 3.58, "close": 3.68, "volume": 1560322.46, "close_time": 1766966399999, "quote_volume": 5810732.7349, "trades": 31625, "taker_buy_base": 788403.11, "taker_buy_quote": 2936559.0278 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.69, "high": 3.75, "low": 3.46, "close": 3.48, "volume": 1055180.53, "close_time": 1767052799999, "quote_volume": 3798739.228, "trades": 26166, "taker_buy_base": 486037.87, "taker_buy_quote": 1751640.8746 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.56, "low": 3.42, "close": 3.48, "volume": 623882.27, "close_time": 1767139199999, "quote_volume": 2176985.8398, "trades": 16200, "taker_buy_base": 306227.69, "taker_buy_quote": 1069972.7348 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.55, "low": 3.33, "close": 3.43, "volume": 742501.3, "close_time": 1767225599999, "quote_volume": 2571135.0348, "trades": 13624, "taker_buy_base": 358061.09, "taker_buy_quote": 1240354.8947 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.44, "high": 3.82, "low": 3.41, "close": 3.76, "volume": 1293125.3, "close_time": 1767311999999, "quote_volume": 4719313.3665, "trades": 22039, "taker_buy_base": 638755.76, "taker_buy_quote": 2332051.3963 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.76, "high": 3.9, "low": 3.65, "close": 3.9, "volume": 1213929.82, "close_time": 1767398399999, "quote_volume": 4550554.5089, "trades": 26758, "taker_buy_base": 592216.7, "taker_buy_quote": 2222468.2276 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.91, "high": 4.04, "low": 3.77, "close": 3.89, "volume": 1065543.43, "close_time": 1767484799999, "quote_volume": 4138544.9725, "trades": 22202, "taker_buy_base": 499058.36, "taker_buy_quote": 1938424.329 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.89, "high": 4.07, "low": 3.88, "close": 3.98, "volume": 1123671.88, "close_time": 1767571199999, "quote_volume": 4471888.7811, "trades": 23417, "taker_buy_base": 548863.09, "taker_buy_quote": 2185588.67 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.21, "low": 3.85, "close": 4.09, "volume": 1250260.93, "close_time": 1767657599999, "quote_volume": 5015972.5947, "trades": 33864, "taker_buy_base": 623605.51, "taker_buy_quote": 2505861.3587 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.24, "low": 3.94, "close": 4.13, "volume": 1190228.71, "close_time": 1767743999999, "quote_volume": 4901504.5408, "trades": 33293, "taker_buy_base": 574900.0, "taker_buy_quote": 2370738.9203 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 3.88, "close": 3.92, "volume": 884187.35, "close_time": 1767830399999, "quote_volume": 3531938.0212, "trades": 25685, "taker_buy_base": 439234.56, "taker_buy_quote": 1757031.3294 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.92, "high": 3.95, "low": 3.7, "close": 3.83, "volume": 796436.63, "close_time": 1767916799999, "quote_volume": 3042797.1237, "trades": 25323, "taker_buy_base": 367102.72, "taker_buy_quote": 1402131.4169 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.83, "high": 3.93, "low": 3.76, "close": 3.8, "volume": 612526.1, "close_time": 1768003199999, "quote_volume": 2348815.9938, "trades": 19863, "taker_buy_base": 311295.41, "taker_buy_quote": 1195225.8737 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.81, "high": 3.84, "low": 3.7, "close": 3.73, "volume": 438148.53, "close_time": 1768089599999, "quote_volume": 1647544.1683, "trades": 11072, "taker_buy_base": 200234.15, "taker_buy_quote": 753355.4309 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.74, "high": 3.81, "low": 3.62, "close": 3.7, "volume": 523857.53, "close_time": 1768175999999, "quote_volume": 1955745.3837, "trades": 11896, "taker_buy_base": 250277.94, "taker_buy_quote": 935073.4107 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.82, "low": 3.62, "close": 3.68, "volume": 816014.66, "close_time": 1768262399999, "quote_volume": 3030110.1529, "trades": 16109, "taker_buy_base": 408264.81, "taker_buy_quote": 1516261.7539 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.68, "high": 4.19, "low": 3.66, "close": 4.11, "volume": 1517099.98, "close_time": 1768348799999, "quote_volume": 5979692.2783, "trades": 31114, "taker_buy_base": 753071.31, "taker_buy_quote": 2967066.3161 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.22, "low": 4.0, "close": 4.05, "volume": 1168149.78, "close_time": 1768435199999, "quote_volume": 4798353.9935, "trades": 31636, "taker_buy_base": 565488.13, "taker_buy_quote": 2324748.3559 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.18, "low": 3.83, "close": 3.9, "volume": 1230678.44, "close_time": 1768521599999, "quote_volume": 4918811.3406, "trades": 31351, "taker_buy_base": 597711.99, "taker_buy_quote": 2390878.0121 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 4.09, "low": 3.86, "close": 4.03, "volume": 892338.75, "close_time": 1768607999999, "quote_volume": 3562510.6284, "trades": 21159, "taker_buy_base": 431512.7, "taker_buy_quote": 1723052.4038 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.03, "high": 4.17, "low": 4.0, "close": 4.04, "volume": 792959.0, "close_time": 1768694399999, "quote_volume": 3235860.5278, "trades": 18935, "taker_buy_base": 400038.15, "taker_buy_quote": 1633871.2299 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.19, "low": 3.85, "close": 3.86, "volume": 922221.65, "close_time": 1768780799999, "quote_volume": 3747450.8272, "trades": 22640, "taker_buy_base": 459268.73, "taker_buy_quote": 1869526.1319 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.89, "low": 3.5, "close": 3.83, "volume": 1382106.78, "close_time": 1768867199999, "quote_volume": 5156869.5235, "trades": 35621, "taker_buy_base": 668771.82, "taker_buy_quote": 2496916.1411 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.83, "high": 3.86, "low": 3.54, "close": 3.58, "volume": 1218483.09, "close_time": 1768953599999, "quote_volume": 4497093.4426, "trades": 26650, "taker_buy_base": 575615.0, "taker_buy_quote": 2124136.1906 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.57, "high": 3.73, "low": 3.48, "close": 3.59, "volume": 1301555.2, "close_time": 1769039999999, "quote_volume": 4721674.9865, "trades": 27665, "taker_buy_base": 609874.2, "taker_buy_quote": 2214773.134 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.68, "low": 3.5, "close": 3.53, "volume": 667747.29, "close_time": 1769126399999, "quote_volume": 2392807.3858, "trades": 15123, "taker_buy_base": 320690.01, "taker_buy_quote": 1149839.8219 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.53, "high": 3.65, "low": 3.47, "close": 3.53, "volume": 794888.15, "close_time": 1769212799999, "quote_volume": 2824155.8628, "trades": 16762, "taker_buy_base": 384146.28, "taker_buy_quote": 1366083.8533 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.59, "low": 3.5, "close": 3.51, "volume": 442918.29, "close_time": 1769299199999, "quote_volume": 1563856.8431, "trades": 8321, "taker_buy_base": 203076.75, "taker_buy_quote": 717309.708 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.51, "high": 3.56, "low": 3.22, "close": 3.32, "volume": 1088749.15, "close_time": 1769385599999, "quote_volume": 3704566.8054, "trades": 20660, "taker_buy_base": 513283.92, "taker_buy_quote": 1745773.3705 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.33, "high": 3.41, "low": 3.25, "close": 3.34, "volume": 957622.65, "close_time": 1769471999999, "quote_volume": 3194697.2002, "trades": 17509, "taker_buy_base": 467226.1, "taker_buy_quote": 1558953.6641 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.33, "high": 3.4, "low": 3.25, "close": 3.37, "volume": 1032692.52, "close_time": 1769558399999, "quote_volume": 3440078.4419, "trades": 16262, "taker_buy_base": 516941.72, "taker_buy_quote": 1722917.7645 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.38, "low": 3.23, "close": 3.3, "volume": 1071710.98, "close_time": 1769644799999, "quote_volume": 3539915.7248, "trades": 16639, "taker_buy_base": 524740.66, "taker_buy_quote": 1734244.0561 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.32, "low": 2.93, "close": 3.02, "volume": 1666045.11, "close_time": 1769731199999, "quote_volume": 5143293.4962, "trades": 27262, "taker_buy_base": 779731.09, "taker_buy_quote": 2406437.3959 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.01, "high": 3.03, "low": 2.85, "close": 2.91, "volume": 1968209.4, "close_time": 1769817599999, "quote_volume": 5764398.641, "trades": 23108, "taker_buy_base": 990813.41, "taker_buy_quote": 2903619.3376 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.91, "high": 2.92, "low": 2.3, "close": 2.58, "volume": 2699879.8, "close_time": 1769903999999, "quote_volume": 7001926.6065, "trades": 36364, "taker_buy_base": 1294238.1, "taker_buy_quote": 3352701.2475 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.58, "high": 2.65, "low": 2.38, "close": 2.45, "volume": 2089511.37, "close_time": 1769990399999, "quote_volume": 5294745.7125, "trades": 21711, "taker_buy_base": 994799.09, "taker_buy_quote": 2523385.4258 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.46, "high": 2.58, "low": 2.38, "close": 2.52, "volume": 2184993.36, "close_time": 1770076799999, "quote_volume": 5420712.6539, "trades": 31302, "taker_buy_base": 1078981.02, "taker_buy_quote": 2680045.5275 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.63, "low": 2.37, "close": 2.5, "volume": 2153391.42, "close_time": 1770163199999, "quote_volume": 5414176.4533, "trades": 25990, "taker_buy_base": 1072820.56, "taker_buy_quote": 2699650.7817 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.6, "low": 2.38, "close": 2.43, "volume": 1612448.86, "close_time": 1770249599999, "quote_volume": 4010803.0211, "trades": 28421, "taker_buy_base": 816637.68, "taker_buy_quote": 2032827.0357 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.43, "high": 2.44, "low": 1.97, "close": 2.01, "volume": 4274367.39, "close_time": 1770335999999, "quote_volume": 9377379.6054, "trades": 60596, "taker_buy_base": 2130250.13, "taker_buy_quote": 4680960.1312 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.2, "low": 1.78, "close": 2.11, "volume": 4311314.65, "close_time": 1770422399999, "quote_volume": 8776768.21, "trades": 49112, "taker_buy_base": 2221020.54, "taker_buy_quote": 4525147.1586 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.14, "low": 1.98, "close": 2.02, "volume": 2662791.91, "close_time": 1770508799999, "quote_volume": 5452383.9482, "trades": 24702, "taker_buy_base": 1289120.52, "taker_buy_quote": 2641978.7517 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.03, "low": 1.91, "close": 1.95, "volume": 1850473.1, "close_time": 1770595199999, "quote_volume": 3656128.8652, "trades": 22769, "taker_buy_base": 914273.6, "taker_buy_quote": 1807778.493 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.95, "high": 2.04, "low": 1.88, "close": 1.91, "volume": 1949200.54, "close_time": 1770681599999, "quote_volume": 3805548.7321, "trades": 20803, "taker_buy_base": 961765.36, "taker_buy_quote": 1878868.5582 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.91, "high": 1.93, "low": 1.81, "close": 1.83, "volume": 1584824.33, "close_time": 1770767999999, "quote_volume": 2959304.0566, "trades": 17279, "taker_buy_base": 737448.89, "taker_buy_quote": 1377759.3787 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.85, "low": 1.71, "close": 1.77, "volume": 2515723.71, "close_time": 1770854399999, "quote_volume": 4432506.9855, "trades": 17050, "taker_buy_base": 1242270.04, "taker_buy_quote": 2189193.6324 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.96, "low": 1.77, "close": 1.92, "volume": 2583500.29, "close_time": 1770940799999, "quote_volume": 4820607.4519, "trades": 18668, "taker_buy_base": 1288652.64, "taker_buy_quote": 2406521.8574 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 2.04, "low": 1.84, "close": 2.01, "volume": 2038492.76, "close_time": 1771027199999, "quote_volume": 3941624.9755, "trades": 15948, "taker_buy_base": 1013227.1, "taker_buy_quote": 1960326.2279 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.18, "low": 2.0, "close": 2.1, "volume": 1787134.28, "close_time": 1771113599999, "quote_volume": 3712708.4633, "trades": 14748, "taker_buy_base": 889893.34, "taker_buy_quote": 1848359.3496 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.13, "low": 1.96, "close": 2.01, "volume": 1570060.94, "close_time": 1771199999999, "quote_volume": 3213593.5415, "trades": 17082, "taker_buy_base": 771671.68, "taker_buy_quote": 1579350.9935 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.06, "low": 1.96, "close": 2.04, "volume": 1353443.13, "close_time": 1771286399999, "quote_volume": 2733388.1615, "trades": 15834, "taker_buy_base": 670406.4, "taker_buy_quote": 1354972.446 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.03, "high": 2.08, "low": 1.98, "close": 2.03, "volume": 1227435.74, "close_time": 1771372799999, "quote_volume": 2497003.5686, "trades": 12221, "taker_buy_base": 590083.5, "taker_buy_quote": 1201227.6358 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.03, "high": 2.07, "low": 1.95, "close": 1.96, "volume": 1063940.69, "close_time": 1771459199999, "quote_volume": 2146935.5758, "trades": 10420, "taker_buy_base": 521047.53, "taker_buy_quote": 1052813.42 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.98, "low": 1.87, "close": 1.94, "volume": 1198536.12, "close_time": 1771545599999, "quote_volume": 2298149.4941, "trades": 11976, "taker_buy_base": 585654.7, "taker_buy_quote": 1123659.5796 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 2.07, "low": 1.91, "close": 2.02, "volume": 1784814.92, "close_time": 1771631999999, "quote_volume": 3555214.5036, "trades": 17202, "taker_buy_base": 885034.63, "taker_buy_quote": 1763025.2449 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.03, "high": 2.12, "low": 1.99, "close": 2.0, "volume": 1225275.36, "close_time": 1771718399999, "quote_volume": 2513731.2014, "trades": 9080, "taker_buy_base": 603143.01, "taker_buy_quote": 1238691.0168 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.01, "low": 1.94, "close": 1.97, "volume": 1070799.04, "close_time": 1771804799999, "quote_volume": 2122169.4939, "trades": 9656, "taker_buy_base": 532317.24, "taker_buy_quote": 1055551.8675 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.98, "high": 1.98, "low": 1.82, "close": 1.86, "volume": 1891798.71, "close_time": 1771891199999, "quote_volume": 3566553.4566, "trades": 14856, "taker_buy_base": 899241.9, "taker_buy_quote": 1698236.1735 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.8, "close": 1.85, "volume": 1651746.19, "close_time": 1771977599999, "quote_volume": 3062804.7396, "trades": 13226, "taker_buy_base": 786095.32, "taker_buy_quote": 1458436.3084 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.99, "low": 1.53, "close": 1.79, "volume": 12718300.72, "close_time": 1772063999999, "quote_volume": 22302695.4764, "trades": 65460, "taker_buy_base": 5967308.54, "taker_buy_quote": 10469333.3238 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.81, "low": 1.62, "close": 1.62, "volume": 4276438.82, "close_time": 1772150399999, "quote_volume": 7266459.5526, "trades": 28267, "taker_buy_base": 2206528.81, "taker_buy_quote": 3754277.9093 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.75, "low": 1.57, "close": 1.62, "volume": 3007956.93, "close_time": 1772236799999, "quote_volume": 5020173.1894, "trades": 15421, "taker_buy_base": 1403355.55, "taker_buy_quote": 2345591.2639 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.63, "low": 1.49, "close": 1.6, "volume": 3428748.56, "close_time": 1772323199999, "quote_volume": 5293817.062, "trades": 18302, "taker_buy_base": 1709609.32, "taker_buy_quote": 2644698.7648 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.59, "high": 1.65, "low": 1.5, "close": 1.53, "volume": 3400882.14, "close_time": 1772409599999, "quote_volume": 5292450.8514, "trades": 15227, "taker_buy_base": 1686662.63, "taker_buy_quote": 2626936.6071 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.54, "high": 1.69, "low": 1.52, "close": 1.63, "volume": 3061026.66, "close_time": 1772495999999, "quote_volume": 4931438.8673, "trades": 16790, "taker_buy_base": 1545168.69, "taker_buy_quote": 2488897.2685 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.69, "low": 1.58, "close": 1.66, "volume": 2348134.84, "close_time": 1772582399999, "quote_volume": 3843018.1096, "trades": 12685, "taker_buy_base": 1108788.02, "taker_buy_quote": 1815339.05 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.66, "high": 1.73, "low": 1.63, "close": 1.7, "volume": 2138887.55, "close_time": 1772668799999, "quote_volume": 3583471.6976, "trades": 11084, "taker_buy_base": 1036254.05, "taker_buy_quote": 1737048.5745 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.72, "low": 1.65, "close": 1.67, "volume": 1937824.24, "close_time": 1772755199999, "quote_volume": 3277306.4456, "trades": 9818, "taker_buy_base": 950420.25, "taker_buy_quote": 1608494.0902 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.66, "high": 1.73, "low": 1.6, "close": 1.62, "volume": 1736157.07, "close_time": 1772841599999, "quote_volume": 2894684.8346, "trades": 9559, "taker_buy_base": 860136.92, "taker_buy_quote": 1435856.9608 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.64, "low": 1.54, "close": 1.56, "volume": 942259.94, "close_time": 1772927999999, "quote_volume": 1496349.5897, "trades": 4830, "taker_buy_base": 429986.71, "taker_buy_quote": 682616.9582 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.55, "high": 1.61, "low": 1.53, "close": 1.57, "volume": 1538238.13, "close_time": 1773014399999, "quote_volume": 2409774.5687, "trades": 7317, "taker_buy_base": 777163.13, "taker_buy_quote": 1217997.1458 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.64, "low": 1.56, "close": 1.59, "volume": 2496536.73, "close_time": 1773100799999, "quote_volume": 3998527.9384, "trades": 10802, "taker_buy_base": 1238638.68, "taker_buy_quote": 1984810.9382 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.7, "low": 1.58, "close": 1.64, "volume": 1844993.21, "close_time": 1773187199999, "quote_volume": 3018496.2229, "trades": 9688, "taker_buy_base": 936341.49, "taker_buy_quote": 1531358.1955 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.65, "high": 1.84, "low": 1.61, "close": 1.8, "volume": 3194406.18, "close_time": 1773273599999, "quote_volume": 5534142.2736, "trades": 15303, "taker_buy_base": 1625650.54, "taker_buy_quote": 2817917.0052 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.92, "low": 1.74, "close": 1.91, "volume": 2972269.31, "close_time": 1773359999999, "quote_volume": 5348985.7034, "trades": 15474, "taker_buy_base": 1494016.38, "taker_buy_quote": 2691519.4216 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.99, "low": 1.8, "close": 1.83, "volume": 2891537.2, "close_time": 1773446399999, "quote_volume": 5539167.5471, "trades": 17910, "taker_buy_base": 1415301.45, "taker_buy_quote": 2715979.8821 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.83, "high": 1.87, "low": 1.8, "close": 1.84, "volume": 958104.85, "close_time": 1773532799999, "quote_volume": 1749700.2729, "trades": 5620, "taker_buy_base": 481933.58, "taker_buy_quote": 881005.358 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.86, "low": 1.78, "close": 1.84, "volume": 1399796.65, "close_time": 1773619199999, "quote_volume": 2554817.4656, "trades": 7711, "taker_buy_base": 699757.19, "taker_buy_quote": 1278245.5562 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.99, "low": 1.82, "close": 1.93, "volume": 2510832.42, "close_time": 1773705599999, "quote_volume": 4802243.4579, "trades": 14093, "taker_buy_base": 1195119.75, "taker_buy_quote": 2286495.6839 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.93, "high": 1.94, "low": 1.85, "close": 1.88, "volume": 1583524.58, "close_time": 1773791999999, "quote_volume": 2998051.7533, "trades": 9306, "taker_buy_base": 765974.33, "taker_buy_quote": 1450884.8481 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.88, "high": 1.91, "low": 1.72, "close": 1.74, "volume": 1786025.21, "close_time": 1773878399999, "quote_volume": 3231623.7569, "trades": 11769, "taker_buy_base": 870086.17, "taker_buy_quote": 1573758.2 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.77, "low": 1.65, "close": 1.67, "volume": 1342069.94, "close_time": 1773964799999, "quote_volume": 2277558.4481, "trades": 10017, "taker_buy_base": 656089.21, "taker_buy_quote": 1114193.5448 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.74, "low": 1.66, "close": 1.7, "volume": 1463638.19, "close_time": 1774051199999, "quote_volume": 2483641.6662, "trades": 7209, "taker_buy_base": 742358.22, "taker_buy_quote": 1260333.5597 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.7, "high": 1.76, "low": 1.64, "close": 1.66, "volume": 1106619.28, "close_time": 1774137599999, "quote_volume": 1892885.6247, "trades": 7591, "taker_buy_base": 535741.01, "taker_buy_quote": 916397.4902 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.71, "low": 1.63, "close": 1.66, "volume": 1520725.28, "close_time": 1774223999999, "quote_volume": 2542504.9901, "trades": 8277, "taker_buy_base": 777443.87, "taker_buy_quote": 1300693.9887 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.93, "low": 1.66, "close": 1.91, "volume": 3650573.33, "close_time": 1774310399999, "quote_volume": 6602039.2807, "trades": 20798, "taker_buy_base": 1896653.84, "taker_buy_quote": 3433075.0875 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.92, "high": 1.93, "low": 1.83, "close": 1.89, "volume": 1739556.79, "close_time": 1774396799999, "quote_volume": 3263747.6212, "trades": 15152, "taker_buy_base": 857538.43, "taker_buy_quote": 1608979.1239 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.93, "low": 1.84, "close": 1.87, "volume": 1198429.04, "close_time": 1774483199999, "quote_volume": 2261100.3429, "trades": 8651, "taker_buy_base": 565972.95, "taker_buy_quote": 1069114.6224 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.87, "high": 1.88, "low": 1.76, "close": 1.77, "volume": 899001.37, "close_time": 1774569599999, "quote_volume": 1625913.5255, "trades": 7117, "taker_buy_base": 439007.86, "taker_buy_quote": 794109.3827 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.81, "low": 1.68, "close": 1.7, "volume": 1339692.7, "close_time": 1774655999999, "quote_volume": 2334069.0988, "trades": 8896, "taker_buy_base": 642900.28, "taker_buy_quote": 1121447.7935 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.7, "high": 1.75, "low": 1.66, "close": 1.68, "volume": 650336.95, "close_time": 1774742399999, "quote_volume": 1105906.8589, "trades": 4408, "taker_buy_base": 326902.71, "taker_buy_quote": 556408.6231 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.69, "high": 1.74, "low": 1.63, "close": 1.67, "volume": 874760.97, "close_time": 1774828799999, "quote_volume": 1473213.2825, "trades": 7108, "taker_buy_base": 399968.74, "taker_buy_quote": 674101.5052 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.67, "high": 1.77, "low": 1.66, "close": 1.69, "volume": 691209.65, "close_time": 1774915199999, "quote_volume": 1185171.3677, "trades": 5729, "taker_buy_base": 332978.74, "taker_buy_quote": 571105.5691 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.77, "low": 1.68, "close": 1.75, "volume": 1080467.37, "close_time": 1775001599999, "quote_volume": 1857783.0733, "trades": 7568, "taker_buy_base": 543458.15, "taker_buy_quote": 935096.5195 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.77, "low": 1.71, "close": 1.71, "volume": 968758.76, "close_time": 1775087999999, "quote_volume": 1687517.3594, "trades": 5894, "taker_buy_base": 484304.72, "taker_buy_quote": 844266.7374 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.72, "high": 1.73, "low": 1.63, "close": 1.66, "volume": 1456079.87, "close_time": 1775174399999, "quote_volume": 2441728.4204, "trades": 12598, "taker_buy_base": 725361.58, "taker_buy_quote": 1216931.4197 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.75, "low": 1.66, "close": 1.68, "volume": 1212529.72, "close_time": 1775260799999, "quote_volume": 2065761.433, "trades": 7996, "taker_buy_base": 576958.66, "taker_buy_quote": 983832.9923 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.68, "high": 1.7, "low": 1.65, "close": 1.68, "volume": 497845.51, "close_time": 1775347199999, "quote_volume": 833631.8171, "trades": 3098, "taker_buy_base": 241425.15, "taker_buy_quote": 404652.6025 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.6, "close": 1.65, "volume": 824185.59, "close_time": 1775433599999, "quote_volume": 1346298.7237, "trades": 4777, "taker_buy_base": 403810.94, "taker_buy_quote": 659692.2596 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.74, "low": 1.62, "close": 1.64, "volume": 1295875.79, "close_time": 1775519999999, "quote_volume": 2172691.4803, "trades": 8448, "taker_buy_base": 599325.2, "taker_buy_quote": 1005933.9598 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.77, "low": 1.61, "close": 1.76, "volume": 1125250.79, "close_time": 1775606399999, "quote_volume": 1888879.6205, "trades": 6742, "taker_buy_base": 557312.47, "taker_buy_quote": 936166.2126 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.77, "low": 1.66, "close": 1.68, "volume": 1113091.79, "close_time": 1775692799999, "quote_volume": 1923493.5895, "trades": 7060, "taker_buy_base": 502703.64, "taker_buy_quote": 869218.5113 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.75, "low": 1.66, "close": 1.71, "volume": 1039511.84, "close_time": 1775779199999, "quote_volume": 1761185.7697, "trades": 5704, "taker_buy_base": 507968.75, "taker_buy_quote": 861275.1545 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.76, "low": 1.7, "close": 1.73, "volume": 441769.7, "close_time": 1775865599999, "quote_volume": 765544.0898, "trades": 2072, "taker_buy_base": 246850.2, "taker_buy_quote": 428659.3495 } ] } }, "last_update": "2026-04-10T08:57:27.043320" }