{ "symbol": "DEXEUSDT", "fetched_at": "2026-04-10T08:57:22.178594", "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": 5.412, "high": 5.478, "low": 5.35, "close": 5.376, "volume": 22787.81, "close_time": 1760259599999, "quote_volume": 123084.62486, "trades": 3327, "taker_buy_base": 11520.06, "taker_buy_quote": 62246.9003 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 5.375, "high": 5.467, "low": 5.311, "close": 5.46, "volume": 29868.08, "close_time": 1760263199999, "quote_volume": 160494.58629, "trades": 3737, "taker_buy_base": 16656.83, "taker_buy_quote": 89595.18501 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 5.461, "high": 5.51, "low": 5.369, "close": 5.37, "volume": 30706.85, "close_time": 1760266799999, "quote_volume": 166840.71664, "trades": 4323, "taker_buy_base": 18877.7, "taker_buy_quote": 102599.60832 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 5.37, "high": 5.423, "low": 5.361, "close": 5.408, "volume": 16411.32, "close_time": 1760270399999, "quote_volume": 88396.07503, "trades": 2878, "taker_buy_base": 10074.19, "taker_buy_quote": 54267.663 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 5.403, "high": 5.449, "low": 5.327, "close": 5.366, "volume": 29708.83, "close_time": 1760273999999, "quote_volume": 159951.05652, "trades": 4404, "taker_buy_base": 13463.15, "taker_buy_quote": 72587.31089 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 5.365, "high": 5.449, "low": 5.313, "close": 5.43, "volume": 85700.18, "close_time": 1760277599999, "quote_volume": 461389.30244, "trades": 11417, "taker_buy_base": 29017.99, "taker_buy_quote": 156428.73308 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 5.431, "high": 5.678, "low": 5.392, "close": 5.611, "volume": 69458.09, "close_time": 1760281199999, "quote_volume": 383129.78359, "trades": 10868, "taker_buy_base": 29001.01, "taker_buy_quote": 160140.31844 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 5.612, "high": 5.845, "low": 5.578, "close": 5.808, "volume": 103874.4, "close_time": 1760284799999, "quote_volume": 588146.13257, "trades": 14780, "taker_buy_base": 43310.23, "taker_buy_quote": 245342.38958 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 5.809, "high": 6.065, "low": 5.787, "close": 5.918, "volume": 116047.04, "close_time": 1760288399999, "quote_volume": 690145.11012, "trades": 19406, "taker_buy_base": 47048.2, "taker_buy_quote": 280105.71683 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 5.917, "high": 6.045, "low": 5.87, "close": 5.887, "volume": 50065.69, "close_time": 1760291999999, "quote_volume": 297472.91177, "trades": 6710, "taker_buy_base": 21362.31, "taker_buy_quote": 126893.09473 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 5.886, "high": 6.042, "low": 5.877, "close": 5.927, "volume": 43126.88, "close_time": 1760295599999, "quote_volume": 257269.71077, "trades": 5222, "taker_buy_base": 18029.9, "taker_buy_quote": 107442.30252 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 5.926, "high": 5.977, "low": 5.881, "close": 5.928, "volume": 34803.13, "close_time": 1760299199999, "quote_volume": 206448.05988, "trades": 5211, "taker_buy_base": 15751.56, "taker_buy_quote": 93475.01198 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 5.928, "high": 5.971, "low": 5.841, "close": 5.927, "volume": 30398.56, "close_time": 1760302799999, "quote_volume": 179485.64496, "trades": 3774, "taker_buy_base": 15354.55, "taker_buy_quote": 90671.25052 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 5.928, "high": 5.993, "low": 5.857, "close": 5.942, "volume": 26464.42, "close_time": 1760306399999, "quote_volume": 156861.28466, "trades": 1839, "taker_buy_base": 12533.77, "taker_buy_quote": 74531.8784 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 5.945, "high": 5.991, "low": 5.845, "close": 5.89, "volume": 22308.03, "close_time": 1760309999999, "quote_volume": 132223.16603, "trades": 3143, "taker_buy_base": 9544.86, "taker_buy_quote": 56556.90457 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 5.892, "high": 5.907, "low": 5.762, "close": 5.854, "volume": 18737.14, "close_time": 1760313599999, "quote_volume": 109263.96496, "trades": 2438, "taker_buy_base": 6603.43, "taker_buy_quote": 38526.21933 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 5.857, "high": 5.913, "low": 5.753, "close": 5.81, "volume": 17468.53, "close_time": 1760317199999, "quote_volume": 102058.17411, "trades": 2792, "taker_buy_base": 10655.06, "taker_buy_quote": 62323.96329 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 5.812, "high": 5.855, "low": 5.752, "close": 5.844, "volume": 10512.71, "close_time": 1760320799999, "quote_volume": 61010.2862, "trades": 2223, "taker_buy_base": 5703.71, "taker_buy_quote": 33129.31191 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 5.843, "high": 5.875, "low": 5.778, "close": 5.846, "volume": 35800.6, "close_time": 1760324399999, "quote_volume": 209560.90444, "trades": 2409, "taker_buy_base": 9087.2, "taker_buy_quote": 53089.78864 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 5.847, "high": 5.88, "low": 5.785, "close": 5.804, "volume": 16411.89, "close_time": 1760327999999, "quote_volume": 95838.81946, "trades": 2331, "taker_buy_base": 10350.33, "taker_buy_quote": 60488.88447 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 5.802, "high": 5.828, "low": 5.736, "close": 5.82, "volume": 14387.59, "close_time": 1760331599999, "quote_volume": 83202.37504, "trades": 2111, "taker_buy_base": 6818.26, "taker_buy_quote": 39427.40542 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 5.82, "high": 5.84, "low": 5.732, "close": 5.749, "volume": 21260.17, "close_time": 1760335199999, "quote_volume": 122882.65484, "trades": 2459, "taker_buy_base": 10905.75, "taker_buy_quote": 63056.06011 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 5.749, "high": 5.81, "low": 5.71, "close": 5.81, "volume": 17442.27, "close_time": 1760338799999, "quote_volume": 100577.84913, "trades": 2561, "taker_buy_base": 7939.78, "taker_buy_quote": 45818.16614 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 5.807, "high": 5.847, "low": 5.743, "close": 5.764, "volume": 22910.38, "close_time": 1760342399999, "quote_volume": 132829.77081, "trades": 3062, "taker_buy_base": 9494.91, "taker_buy_quote": 55090.7147 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 5.767, "high": 5.84, "low": 5.73, "close": 5.797, "volume": 17953.77, "close_time": 1760345999999, "quote_volume": 103971.96326, "trades": 2863, "taker_buy_base": 7569.1, "taker_buy_quote": 43852.69169 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 5.801, "high": 5.85, "low": 5.778, "close": 5.816, "volume": 24925.6, "close_time": 1760349599999, "quote_volume": 144686.26962, "trades": 2984, "taker_buy_base": 13286.66, "taker_buy_quote": 77143.53733 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 5.817, "high": 5.94, "low": 5.796, "close": 5.848, "volume": 38350.81, "close_time": 1760353199999, "quote_volume": 224692.2535, "trades": 4292, "taker_buy_base": 22251.61, "taker_buy_quote": 130518.02566 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 5.848, "high": 5.86, "low": 5.724, "close": 5.815, "volume": 51783.76, "close_time": 1760356799999, "quote_volume": 300784.23563, "trades": 7450, "taker_buy_base": 29375.64, "taker_buy_quote": 170723.44387 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 5.818, "high": 6.339, "low": 5.816, "close": 5.965, "volume": 169659.05, "close_time": 1760360399999, "quote_volume": 1025687.89181, "trades": 18949, "taker_buy_base": 77226.03, "taker_buy_quote": 465240.16199 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 5.964, "high": 6.289, "low": 5.941, "close": 6.228, "volume": 100643.48, "close_time": 1760363999999, "quote_volume": 618872.5683, "trades": 18966, "taker_buy_base": 44820.09, "taker_buy_quote": 275791.47051 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 6.227, "high": 6.308, "low": 6.066, "close": 6.105, "volume": 86142.61, "close_time": 1760367599999, "quote_volume": 533585.27884, "trades": 12221, "taker_buy_base": 40308.84, "taker_buy_quote": 249669.40565 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 6.103, "high": 6.178, "low": 6.044, "close": 6.085, "volume": 23319.04, "close_time": 1760371199999, "quote_volume": 142688.27799, "trades": 4319, "taker_buy_base": 10686.09, "taker_buy_quote": 65413.6708 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.089, "high": 6.213, "low": 6.063, "close": 6.176, "volume": 30205.42, "close_time": 1760374799999, "quote_volume": 185542.58139, "trades": 3823, "taker_buy_base": 16803.27, "taker_buy_quote": 103194.5458 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 6.178, "high": 6.236, "low": 6.122, "close": 6.232, "volume": 26205.04, "close_time": 1760378399999, "quote_volume": 162268.73566, "trades": 3585, "taker_buy_base": 15379.7, "taker_buy_quote": 95271.62695 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 6.233, "high": 6.257, "low": 6.165, "close": 6.175, "volume": 17547.48, "close_time": 1760381999999, "quote_volume": 108907.8652, "trades": 2576, "taker_buy_base": 8586.82, "taker_buy_quote": 53318.22606 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 6.173, "high": 6.352, "low": 6.171, "close": 6.34, "volume": 26242.79, "close_time": 1760385599999, "quote_volume": 164420.11304, "trades": 4880, "taker_buy_base": 14131.5, "taker_buy_quote": 88459.88601 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 6.344, "high": 6.382, "low": 6.245, "close": 6.299, "volume": 23400.35, "close_time": 1760389199999, "quote_volume": 147679.10976, "trades": 3958, "taker_buy_base": 10167.7, "taker_buy_quote": 64156.98576 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 6.302, "high": 6.326, "low": 6.246, "close": 6.286, "volume": 12240.97, "close_time": 1760392799999, "quote_volume": 76849.94003, "trades": 1162, "taker_buy_base": 5142.68, "taker_buy_quote": 32299.78756 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 6.289, "high": 6.421, "low": 6.28, "close": 6.396, "volume": 23897.53, "close_time": 1760396399999, "quote_volume": 151736.29774, "trades": 3934, "taker_buy_base": 12335.16, "taker_buy_quote": 78297.63556 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 6.394, "high": 6.394, "low": 6.313, "close": 6.348, "volume": 12787.07, "close_time": 1760399999999, "quote_volume": 81275.50079, "trades": 2228, "taker_buy_base": 4304.59, "taker_buy_quote": 27335.18675 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.348, "high": 6.361, "low": 6.249, "close": 6.267, "volume": 17407.9, "close_time": 1760403599999, "quote_volume": 109975.94169, "trades": 2534, "taker_buy_base": 6617.15, "taker_buy_quote": 41835.63019 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 6.269, "high": 6.288, "low": 6.166, "close": 6.19, "volume": 14651.02, "close_time": 1760407199999, "quote_volume": 91189.59611, "trades": 1816, "taker_buy_base": 6368.13, "taker_buy_quote": 39640.7159 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 6.191, "high": 6.191, "low": 6.111, "close": 6.145, "volume": 13481.59, "close_time": 1760410799999, "quote_volume": 82853.24607, "trades": 2617, "taker_buy_base": 6583.87, "taker_buy_quote": 40446.38335 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 6.139, "high": 6.161, "low": 6.07, "close": 6.11, "volume": 17400.52, "close_time": 1760414399999, "quote_volume": 106438.51499, "trades": 4734, "taker_buy_base": 10915.72, "taker_buy_quote": 66793.16714 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.111, "high": 6.139, "low": 5.964, "close": 6.022, "volume": 33100.66, "close_time": 1760417999999, "quote_volume": 200141.28181, "trades": 6129, "taker_buy_base": 13295.89, "taker_buy_quote": 80460.02343 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 6.019, "high": 6.126, "low": 6.009, "close": 6.098, "volume": 53124.53, "close_time": 1760421599999, "quote_volume": 322793.51009, "trades": 8257, "taker_buy_base": 21176.17, "taker_buy_quote": 128705.66703 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 6.104, "high": 6.146, "low": 5.85, "close": 5.974, "volume": 71762.14, "close_time": 1760425199999, "quote_volume": 430095.04037, "trades": 8952, "taker_buy_base": 25887.83, "taker_buy_quote": 155027.94885 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 5.973, "high": 6.14, "low": 5.96, "close": 6.096, "volume": 81453.56, "close_time": 1760428799999, "quote_volume": 493704.63844, "trades": 8866, "taker_buy_base": 33556.84, "taker_buy_quote": 203179.52471 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.088, "high": 6.106, "low": 6.013, "close": 6.013, "volume": 63002.26, "close_time": 1760432399999, "quote_volume": 381986.90072, "trades": 6331, "taker_buy_base": 29680.71, "taker_buy_quote": 179983.71705 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 6.023, "high": 6.119, "low": 6.012, "close": 6.108, "volume": 29163.38, "close_time": 1760435999999, "quote_volume": 176527.68425, "trades": 3358, "taker_buy_base": 12408.39, "taker_buy_quote": 75094.9479 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 6.107, "high": 6.112, "low": 5.932, "close": 5.999, "volume": 28415.1, "close_time": 1760439599999, "quote_volume": 170685.70567, "trades": 4030, "taker_buy_base": 12398.21, "taker_buy_quote": 74483.89689 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 6.0, "high": 6.204, "low": 5.998, "close": 6.158, "volume": 24189.02, "close_time": 1760443199999, "quote_volume": 148366.82409, "trades": 3228, "taker_buy_base": 13195.19, "taker_buy_quote": 80866.8081 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.161, "high": 6.182, "low": 6.074, "close": 6.156, "volume": 30068.78, "close_time": 1760446799999, "quote_volume": 183927.68215, "trades": 3505, "taker_buy_base": 16807.96, "taker_buy_quote": 102681.64387 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 6.156, "high": 6.368, "low": 6.155, "close": 6.267, "volume": 76540.19, "close_time": 1760450399999, "quote_volume": 480307.98472, "trades": 7762, "taker_buy_base": 36265.89, "taker_buy_quote": 227459.30422 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 6.268, "high": 6.388, "low": 6.244, "close": 6.343, "volume": 38901.28, "close_time": 1760453999999, "quote_volume": 245560.12698, "trades": 5009, "taker_buy_base": 17536.88, "taker_buy_quote": 110676.90225 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 6.344, "high": 6.444, "low": 6.286, "close": 6.402, "volume": 33736.2, "close_time": 1760457599999, "quote_volume": 214716.08261, "trades": 4402, "taker_buy_base": 16044.33, "taker_buy_quote": 102130.72094 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.401, "high": 6.512, "low": 6.362, "close": 6.4, "volume": 32413.4, "close_time": 1760461199999, "quote_volume": 208976.77659, "trades": 6558, "taker_buy_base": 15712.43, "taker_buy_quote": 101160.90315 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 6.404, "high": 6.659, "low": 6.364, "close": 6.536, "volume": 56626.96, "close_time": 1760464799999, "quote_volume": 371478.37724, "trades": 7598, "taker_buy_base": 29283.03, "taker_buy_quote": 192153.67396 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 6.543, "high": 6.952, "low": 6.539, "close": 6.94, "volume": 126127.05, "close_time": 1760468399999, "quote_volume": 860702.67242, "trades": 13640, "taker_buy_base": 67405.28, "taker_buy_quote": 460103.80927 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 6.932, "high": 7.047, "low": 6.704, "close": 6.819, "volume": 188100.16, "close_time": 1760471999999, "quote_volume": 1296901.50541, "trades": 16524, "taker_buy_base": 86243.05, "taker_buy_quote": 595234.84006 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.82, "high": 6.968, "low": 6.68, "close": 6.96, "volume": 63550.91, "close_time": 1760475599999, "quote_volume": 434057.18385, "trades": 9089, "taker_buy_base": 34794.22, "taker_buy_quote": 237745.15211 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 6.963, "high": 7.215, "low": 6.913, "close": 7.076, "volume": 135304.2, "close_time": 1760479199999, "quote_volume": 956410.28019, "trades": 8640, "taker_buy_base": 66821.25, "taker_buy_quote": 472601.69181 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 7.074, "high": 7.325, "low": 7.043, "close": 7.167, "volume": 147878.24, "close_time": 1760482799999, "quote_volume": 1062356.63279, "trades": 12703, "taker_buy_base": 77089.23, "taker_buy_quote": 553981.23772 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 7.161, "high": 7.293, "low": 7.089, "close": 7.167, "volume": 66576.85, "close_time": 1760486399999, "quote_volume": 479979.80812, "trades": 7720, "taker_buy_base": 28925.32, "taker_buy_quote": 208488.33621 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.174, "high": 7.184, "low": 6.908, "close": 7.071, "volume": 77870.11, "close_time": 1760489999999, "quote_volume": 546252.27531, "trades": 9215, "taker_buy_base": 35550.2, "taker_buy_quote": 249328.88084 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 7.073, "high": 7.207, "low": 6.944, "close": 7.145, "volume": 55133.35, "close_time": 1760493599999, "quote_volume": 388595.08588, "trades": 6375, "taker_buy_base": 29630.3, "taker_buy_quote": 208846.82012 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 7.139, "high": 7.256, "low": 6.921, "close": 6.959, "volume": 55153.04, "close_time": 1760497199999, "quote_volume": 390582.49169, "trades": 6399, "taker_buy_base": 25425.29, "taker_buy_quote": 180364.73372 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 6.957, "high": 6.957, "low": 6.768, "close": 6.834, "volume": 53279.97, "close_time": 1760500799999, "quote_volume": 365382.14188, "trades": 4555, "taker_buy_base": 22795.19, "taker_buy_quote": 156261.46462 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.837, "high": 6.854, "low": 6.721, "close": 6.814, "volume": 36869.19, "close_time": 1760504399999, "quote_volume": 250101.11538, "trades": 3836, "taker_buy_base": 17433.1, "taker_buy_quote": 118239.69387 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 6.811, "high": 6.909, "low": 6.641, "close": 6.858, "volume": 49947.43, "close_time": 1760507999999, "quote_volume": 337679.48469, "trades": 4982, "taker_buy_base": 25294.69, "taker_buy_quote": 171157.00451 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 6.857, "high": 6.986, "low": 6.681, "close": 6.729, "volume": 31499.38, "close_time": 1760511599999, "quote_volume": 214009.99458, "trades": 3710, "taker_buy_base": 16270.91, "taker_buy_quote": 110731.70031 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 6.732, "high": 6.746, "low": 6.573, "close": 6.62, "volume": 31741.88, "close_time": 1760515199999, "quote_volume": 210776.4218, "trades": 3094, "taker_buy_base": 13004.58, "taker_buy_quote": 86322.1382 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.621, "high": 6.807, "low": 6.591, "close": 6.735, "volume": 30412.43, "close_time": 1760518799999, "quote_volume": 204905.32069, "trades": 3577, "taker_buy_base": 16785.66, "taker_buy_quote": 112962.21989 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 6.735, "high": 6.816, "low": 6.67, "close": 6.759, "volume": 23702.92, "close_time": 1760522399999, "quote_volume": 160000.70543, "trades": 2480, "taker_buy_base": 12467.34, "taker_buy_quote": 84220.43823 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 6.76, "high": 6.813, "low": 6.736, "close": 6.799, "volume": 13880.29, "close_time": 1760525999999, "quote_volume": 94030.25522, "trades": 1757, "taker_buy_base": 8197.53, "taker_buy_quote": 55532.37589 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 6.795, "high": 6.883, "low": 6.729, "close": 6.834, "volume": 24179.42, "close_time": 1760529599999, "quote_volume": 164292.89956, "trades": 2554, "taker_buy_base": 11079.6, "taker_buy_quote": 75300.95484 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.837, "high": 6.87, "low": 6.688, "close": 6.794, "volume": 24098.47, "close_time": 1760533199999, "quote_volume": 163183.79164, "trades": 2781, "taker_buy_base": 9723.53, "taker_buy_quote": 65842.78887 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 6.79, "high": 6.84, "low": 6.689, "close": 6.811, "volume": 27419.4, "close_time": 1760536799999, "quote_volume": 185368.22122, "trades": 3537, "taker_buy_base": 12477.08, "taker_buy_quote": 84422.0802 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 6.817, "high": 6.881, "low": 6.683, "close": 6.763, "volume": 24503.03, "close_time": 1760540399999, "quote_volume": 165759.17138, "trades": 3268, "taker_buy_base": 13172.44, "taker_buy_quote": 89148.89564 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 6.762, "high": 6.778, "low": 6.603, "close": 6.639, "volume": 31669.58, "close_time": 1760543999999, "quote_volume": 211230.94474, "trades": 3370, "taker_buy_base": 16935.51, "taker_buy_quote": 113055.91709 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.638, "high": 6.64, "low": 6.501, "close": 6.576, "volume": 32832.14, "close_time": 1760547599999, "quote_volume": 215298.86087, "trades": 3118, "taker_buy_base": 15898.56, "taker_buy_quote": 104218.65894 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 6.577, "high": 6.656, "low": 6.549, "close": 6.611, "volume": 19748.18, "close_time": 1760551199999, "quote_volume": 130391.01911, "trades": 2749, "taker_buy_base": 9628.36, "taker_buy_quote": 63600.18179 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 6.616, "high": 6.633, "low": 6.548, "close": 6.615, "volume": 10487.25, "close_time": 1760554799999, "quote_volume": 69183.10316, "trades": 1381, "taker_buy_base": 3429.64, "taker_buy_quote": 22638.35018 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 6.617, "high": 6.62, "low": 6.576, "close": 6.606, "volume": 9002.93, "close_time": 1760558399999, "quote_volume": 59379.8718, "trades": 1009, "taker_buy_base": 3023.76, "taker_buy_quote": 19955.13689 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.609, "high": 6.708, "low": 6.524, "close": 6.637, "volume": 12855.38, "close_time": 1760561999999, "quote_volume": 84901.18129, "trades": 1967, "taker_buy_base": 5807.5, "taker_buy_quote": 38378.383 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 6.637, "high": 6.709, "low": 6.587, "close": 6.652, "volume": 5910.29, "close_time": 1760565599999, "quote_volume": 39291.40043, "trades": 712, "taker_buy_base": 2417.72, "taker_buy_quote": 16097.02857 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 6.654, "high": 6.741, "low": 6.594, "close": 6.609, "volume": 10707.21, "close_time": 1760569199999, "quote_volume": 71353.50918, "trades": 1728, "taker_buy_base": 4829.44, "taker_buy_quote": 32226.96688 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 6.614, "high": 6.68, "low": 6.61, "close": 6.662, "volume": 6603.81, "close_time": 1760572799999, "quote_volume": 43871.8366, "trades": 1518, "taker_buy_base": 3216.15, "taker_buy_quote": 21371.88948 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.662, "high": 6.695, "low": 6.573, "close": 6.608, "volume": 6960.7, "close_time": 1760576399999, "quote_volume": 46106.7452, "trades": 1695, "taker_buy_base": 2835.16, "taker_buy_quote": 18786.31693 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 6.611, "high": 6.728, "low": 6.611, "close": 6.704, "volume": 7471.88, "close_time": 1760579999999, "quote_volume": 49928.39098, "trades": 1632, "taker_buy_base": 3912.23, "taker_buy_quote": 26153.01806 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 6.703, "high": 6.745, "low": 6.673, "close": 6.729, "volume": 5954.58, "close_time": 1760583599999, "quote_volume": 39918.12901, "trades": 1585, "taker_buy_base": 2962.14, "taker_buy_quote": 19863.26854 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 6.729, "high": 6.784, "low": 6.693, "close": 6.775, "volume": 5809.24, "close_time": 1760587199999, "quote_volume": 39112.80098, "trades": 1068, "taker_buy_base": 3727.32, "taker_buy_quote": 25107.76035 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.775, "high": 7.1, "low": 6.755, "close": 7.052, "volume": 49816.93, "close_time": 1760590799999, "quote_volume": 346824.97031, "trades": 6500, "taker_buy_base": 23017.23, "taker_buy_quote": 160192.91914 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 7.047, "high": 7.318, "low": 7.04, "close": 7.173, "volume": 96774.91, "close_time": 1760594399999, "quote_volume": 694717.07097, "trades": 11187, "taker_buy_base": 45505.41, "taker_buy_quote": 326756.22978 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 7.174, "high": 7.277, "low": 7.057, "close": 7.118, "volume": 46434.4, "close_time": 1760597999999, "quote_volume": 331976.85692, "trades": 6366, "taker_buy_base": 17278.5, "taker_buy_quote": 123638.30655 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 7.12, "high": 7.182, "low": 7.032, "close": 7.128, "volume": 28984.04, "close_time": 1760601599999, "quote_volume": 206047.35708, "trades": 4241, "taker_buy_base": 13020.56, "taker_buy_quote": 92617.45401 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 7.121, "high": 7.254, "low": 6.968, "close": 7.097, "volume": 49124.17, "close_time": 1760605199999, "quote_volume": 348881.61349, "trades": 5488, "taker_buy_base": 18646.38, "taker_buy_quote": 132632.64844 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 7.096, "high": 7.469, "low": 6.995, "close": 7.344, "volume": 71379.33, "close_time": 1760608799999, "quote_volume": 514795.2384, "trades": 8122, "taker_buy_base": 35087.62, "taker_buy_quote": 252898.76835 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 7.335, "high": 7.362, "low": 7.083, "close": 7.14, "volume": 35872.56, "close_time": 1760612399999, "quote_volume": 258980.38503, "trades": 5034, "taker_buy_base": 17057.22, "taker_buy_quote": 123161.88794 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 7.14, "high": 7.237, "low": 7.078, "close": 7.144, "volume": 19230.28, "close_time": 1760615999999, "quote_volume": 137516.80011, "trades": 2418, "taker_buy_base": 9112.57, "taker_buy_quote": 65218.41452 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 7.148, "high": 7.158, "low": 7.033, "close": 7.092, "volume": 21206.87, "close_time": 1760619599999, "quote_volume": 150448.63765, "trades": 2635, "taker_buy_base": 7523.01, "taker_buy_quote": 53438.89928 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 7.09, "high": 7.176, "low": 7.06, "close": 7.163, "volume": 26060.29, "close_time": 1760623199999, "quote_volume": 185462.37952, "trades": 3407, "taker_buy_base": 14176.5, "taker_buy_quote": 100951.95854 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 7.163, "high": 7.208, "low": 7.079, "close": 7.131, "volume": 23412.84, "close_time": 1760626799999, "quote_volume": 167162.94928, "trades": 4473, "taker_buy_base": 10648.95, "taker_buy_quote": 76041.31725 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 7.128, "high": 7.161, "low": 7.072, "close": 7.105, "volume": 24741.25, "close_time": 1760630399999, "quote_volume": 175882.3584, "trades": 3898, "taker_buy_base": 12045.33, "taker_buy_quote": 85655.84525 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 7.104, "high": 7.321, "low": 6.97, "close": 7.306, "volume": 84434.12, "close_time": 1760633999999, "quote_volume": 601925.52707, "trades": 8751, "taker_buy_base": 41472.89, "taker_buy_quote": 295749.68122 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 7.305, "high": 7.446, "low": 7.07, "close": 7.238, "volume": 81960.08, "close_time": 1760637599999, "quote_volume": 595278.22281, "trades": 8719, "taker_buy_base": 40249.88, "taker_buy_quote": 292705.5385 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 7.235, "high": 7.329, "low": 7.07, "close": 7.184, "volume": 48491.14, "close_time": 1760641199999, "quote_volume": 346719.91433, "trades": 5956, "taker_buy_base": 26692.07, "taker_buy_quote": 190835.88117 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 7.183, "high": 7.253, "low": 7.077, "close": 7.174, "volume": 30789.21, "close_time": 1760644799999, "quote_volume": 220425.72276, "trades": 4450, "taker_buy_base": 14047.08, "taker_buy_quote": 100703.97883 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 7.175, "high": 7.212, "low": 7.05, "close": 7.104, "volume": 21176.7, "close_time": 1760648399999, "quote_volume": 150581.34723, "trades": 2989, "taker_buy_base": 6283.91, "taker_buy_quote": 44713.43612 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 7.102, "high": 7.128, "low": 7.047, "close": 7.092, "volume": 11707.69, "close_time": 1760651999999, "quote_volume": 82942.9209, "trades": 1127, "taker_buy_base": 5688.22, "taker_buy_quote": 40282.44692 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 7.091, "high": 7.121, "low": 7.029, "close": 7.097, "volume": 19230.34, "close_time": 1760655599999, "quote_volume": 135955.02314, "trades": 2159, "taker_buy_base": 5797.63, "taker_buy_quote": 41012.97515 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 7.1, "high": 7.23, "low": 7.064, "close": 7.208, "volume": 22488.8, "close_time": 1760659199999, "quote_volume": 160916.49731, "trades": 2884, "taker_buy_base": 10899.66, "taker_buy_quote": 78048.20584 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 7.207, "high": 7.319, "low": 7.091, "close": 7.159, "volume": 31129.93, "close_time": 1760662799999, "quote_volume": 224838.77707, "trades": 4349, "taker_buy_base": 13609.82, "taker_buy_quote": 98239.39182 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 7.157, "high": 7.302, "low": 7.085, "close": 7.114, "volume": 16879.74, "close_time": 1760666399999, "quote_volume": 121399.37735, "trades": 2993, "taker_buy_base": 8957.48, "taker_buy_quote": 64336.81578 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 7.113, "high": 7.16, "low": 7.06, "close": 7.131, "volume": 19949.68, "close_time": 1760669999999, "quote_volume": 141556.40594, "trades": 2585, "taker_buy_base": 10608.28, "taker_buy_quote": 75269.09805 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 7.131, "high": 7.193, "low": 6.996, "close": 7.005, "volume": 18885.77, "close_time": 1760673599999, "quote_volume": 133703.20518, "trades": 2534, "taker_buy_base": 9414.62, "taker_buy_quote": 66655.91223 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 7.008, "high": 7.07, "low": 6.886, "close": 7.031, "volume": 24478.36, "close_time": 1760677199999, "quote_volume": 170442.69884, "trades": 2470, "taker_buy_base": 11476.3, "taker_buy_quote": 79942.20409 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 7.03, "high": 7.038, "low": 6.953, "close": 6.999, "volume": 9458.23, "close_time": 1760680799999, "quote_volume": 66261.10662, "trades": 1599, "taker_buy_base": 4602.61, "taker_buy_quote": 32250.90967 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 7.0, "high": 7.05, "low": 6.746, "close": 6.865, "volume": 54424.55, "close_time": 1760684399999, "quote_volume": 374533.0442, "trades": 5164, "taker_buy_base": 24049.02, "taker_buy_quote": 165581.23635 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 6.864, "high": 6.953, "low": 6.727, "close": 6.765, "volume": 36435.51, "close_time": 1760687999999, "quote_volume": 248687.44621, "trades": 4725, "taker_buy_base": 17913.09, "taker_buy_quote": 122286.71798 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 6.766, "high": 6.795, "low": 6.599, "close": 6.655, "volume": 29772.88, "close_time": 1760691599999, "quote_volume": 198886.53431, "trades": 4339, "taker_buy_base": 14777.38, "taker_buy_quote": 98755.36132 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 6.656, "high": 6.774, "low": 6.622, "close": 6.648, "volume": 15280.28, "close_time": 1760695199999, "quote_volume": 102352.53084, "trades": 2834, "taker_buy_base": 6844.16, "taker_buy_quote": 45836.67223 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 6.649, "high": 6.684, "low": 6.456, "close": 6.523, "volume": 32812.68, "close_time": 1760698799999, "quote_volume": 213918.42129, "trades": 1538, "taker_buy_base": 17457.22, "taker_buy_quote": 113779.3987 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 6.523, "high": 6.661, "low": 6.449, "close": 6.561, "volume": 24134.06, "close_time": 1760702399999, "quote_volume": 158483.03604, "trades": 1702, "taker_buy_base": 14595.12, "taker_buy_quote": 95890.99188 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.563, "high": 6.697, "low": 6.563, "close": 6.658, "volume": 19510.3, "close_time": 1760705999999, "quote_volume": 129639.48097, "trades": 2693, "taker_buy_base": 8022.26, "taker_buy_quote": 53324.78943 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 6.659, "high": 6.762, "low": 6.599, "close": 6.728, "volume": 44031.86, "close_time": 1760709599999, "quote_volume": 294411.78834, "trades": 5542, "taker_buy_base": 21690.2, "taker_buy_quote": 144967.16689 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 6.726, "high": 6.835, "low": 6.7, "close": 6.753, "volume": 28275.04, "close_time": 1760713199999, "quote_volume": 190633.53687, "trades": 4171, "taker_buy_base": 12650.56, "taker_buy_quote": 85303.85628 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 6.752, "high": 6.834, "low": 6.73, "close": 6.83, "volume": 9797.07, "close_time": 1760716799999, "quote_volume": 66312.79217, "trades": 1972, "taker_buy_base": 4549.15, "taker_buy_quote": 30817.10739 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.829, "high": 6.91, "low": 6.709, "close": 6.726, "volume": 17876.4, "close_time": 1760720399999, "quote_volume": 121532.10527, "trades": 2710, "taker_buy_base": 6764.81, "taker_buy_quote": 46035.13366 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 6.726, "high": 6.803, "low": 6.65, "close": 6.75, "volume": 32329.1, "close_time": 1760723999999, "quote_volume": 217261.73248, "trades": 3420, "taker_buy_base": 16734.59, "taker_buy_quote": 112515.47446 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 6.753, "high": 6.783, "low": 6.675, "close": 6.69, "volume": 8566.72, "close_time": 1760727599999, "quote_volume": 57751.07596, "trades": 1525, "taker_buy_base": 3477.11, "taker_buy_quote": 23482.46741 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 6.69, "high": 6.74, "low": 6.618, "close": 6.663, "volume": 19184.79, "close_time": 1760731199999, "quote_volume": 128005.10865, "trades": 2715, "taker_buy_base": 8068.56, "taker_buy_quote": 53791.91083 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.66, "high": 6.738, "low": 6.627, "close": 6.727, "volume": 9346.99, "close_time": 1760734799999, "quote_volume": 62626.54266, "trades": 1456, "taker_buy_base": 2943.75, "taker_buy_quote": 19727.72772 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 6.73, "high": 6.772, "low": 6.7, "close": 6.713, "volume": 7116.17, "close_time": 1760738399999, "quote_volume": 47911.08203, "trades": 837, "taker_buy_base": 1844.6, "taker_buy_quote": 12416.98427 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 6.714, "high": 6.729, "low": 6.677, "close": 6.688, "volume": 3757.16, "close_time": 1760741999999, "quote_volume": 25174.385, "trades": 592, "taker_buy_base": 637.05, "taker_buy_quote": 4271.58721 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 6.689, "high": 6.689, "low": 6.603, "close": 6.627, "volume": 6873.52, "close_time": 1760745599999, "quote_volume": 45617.54692, "trades": 1003, "taker_buy_base": 2233.04, "taker_buy_quote": 14820.14449 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.627, "high": 6.726, "low": 6.615, "close": 6.715, "volume": 9291.39, "close_time": 1760749199999, "quote_volume": 61973.09472, "trades": 1520, "taker_buy_base": 2989.76, "taker_buy_quote": 19954.08424 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 6.716, "high": 6.799, "low": 6.7, "close": 6.754, "volume": 9743.79, "close_time": 1760752799999, "quote_volume": 65853.58342, "trades": 1241, "taker_buy_base": 3104.78, "taker_buy_quote": 20955.34805 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 6.755, "high": 6.768, "low": 6.704, "close": 6.732, "volume": 5015.47, "close_time": 1760756399999, "quote_volume": 33772.69959, "trades": 943, "taker_buy_base": 1513.15, "taker_buy_quote": 10192.37533 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 6.733, "high": 6.779, "low": 6.732, "close": 6.747, "volume": 1909.52, "close_time": 1760759999999, "quote_volume": 12905.83326, "trades": 426, "taker_buy_base": 1049.12, "taker_buy_quote": 7091.76158 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.744, "high": 6.779, "low": 6.716, "close": 6.762, "volume": 3996.79, "close_time": 1760763599999, "quote_volume": 26944.18649, "trades": 595, "taker_buy_base": 1756.26, "taker_buy_quote": 11836.74062 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 6.761, "high": 6.77, "low": 6.723, "close": 6.723, "volume": 4571.77, "close_time": 1760767199999, "quote_volume": 30854.22214, "trades": 522, "taker_buy_base": 1936.51, "taker_buy_quote": 13071.56771 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 6.724, "high": 6.732, "low": 6.585, "close": 6.63, "volume": 4692.35, "close_time": 1760770799999, "quote_volume": 31175.17212, "trades": 786, "taker_buy_base": 2221.93, "taker_buy_quote": 14739.26048 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 6.631, "high": 6.722, "low": 6.585, "close": 6.594, "volume": 7473.57, "close_time": 1760774399999, "quote_volume": 49758.53359, "trades": 1413, "taker_buy_base": 3469.6, "taker_buy_quote": 23107.67336 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.594, "high": 6.652, "low": 6.593, "close": 6.617, "volume": 4175.7, "close_time": 1760777999999, "quote_volume": 27665.32889, "trades": 819, "taker_buy_base": 2584.33, "taker_buy_quote": 17129.21784 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 6.619, "high": 6.676, "low": 6.601, "close": 6.607, "volume": 4794.2, "close_time": 1760781599999, "quote_volume": 31751.10899, "trades": 760, "taker_buy_base": 2182.17, "taker_buy_quote": 14450.72537 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 6.606, "high": 6.614, "low": 6.555, "close": 6.584, "volume": 3231.13, "close_time": 1760785199999, "quote_volume": 21306.67029, "trades": 681, "taker_buy_base": 1587.98, "taker_buy_quote": 10465.78363 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 6.584, "high": 6.594, "low": 6.512, "close": 6.581, "volume": 10465.65, "close_time": 1760788799999, "quote_volume": 68542.18979, "trades": 1342, "taker_buy_base": 5987.29, "taker_buy_quote": 39187.349 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.582, "high": 6.599, "low": 6.507, "close": 6.519, "volume": 5034.01, "close_time": 1760792399999, "quote_volume": 32934.19662, "trades": 795, "taker_buy_base": 2131.0, "taker_buy_quote": 13940.67364 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 6.518, "high": 6.524, "low": 6.378, "close": 6.386, "volume": 10258.06, "close_time": 1760795999999, "quote_volume": 66081.25548, "trades": 1590, "taker_buy_base": 4766.28, "taker_buy_quote": 30674.3928 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 6.387, "high": 6.563, "low": 6.366, "close": 6.516, "volume": 8671.2, "close_time": 1760799599999, "quote_volume": 56058.63919, "trades": 1480, "taker_buy_base": 4500.25, "taker_buy_quote": 29092.86043 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 6.516, "high": 6.548, "low": 6.432, "close": 6.442, "volume": 5518.98, "close_time": 1760803199999, "quote_volume": 35827.85003, "trades": 978, "taker_buy_base": 2828.05, "taker_buy_quote": 18394.90151 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 6.443, "high": 6.448, "low": 6.297, "close": 6.383, "volume": 18174.39, "close_time": 1760806799999, "quote_volume": 115519.32055, "trades": 2761, "taker_buy_base": 9136.17, "taker_buy_quote": 58042.81056 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 6.384, "high": 6.462, "low": 6.353, "close": 6.452, "volume": 7672.27, "close_time": 1760810399999, "quote_volume": 49171.92942, "trades": 1609, "taker_buy_base": 2493.83, "taker_buy_quote": 15990.08996 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 6.451, "high": 6.463, "low": 6.402, "close": 6.42, "volume": 2179.25, "close_time": 1760813999999, "quote_volume": 14007.6373, "trades": 712, "taker_buy_base": 969.05, "taker_buy_quote": 6224.81956 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 6.42, "high": 6.441, "low": 6.372, "close": 6.441, "volume": 4279.6, "close_time": 1760817599999, "quote_volume": 27400.12502, "trades": 762, "taker_buy_base": 2375.98, "taker_buy_quote": 15211.82201 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.442, "high": 6.564, "low": 6.44, "close": 6.484, "volume": 9529.82, "close_time": 1760821199999, "quote_volume": 62010.34261, "trades": 1712, "taker_buy_base": 5081.63, "taker_buy_quote": 33041.25684 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 6.485, "high": 6.492, "low": 6.441, "close": 6.476, "volume": 2802.21, "close_time": 1760824799999, "quote_volume": 18118.14715, "trades": 378, "taker_buy_base": 1182.18, "taker_buy_quote": 7643.68188 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 6.475, "high": 6.499, "low": 6.465, "close": 6.477, "volume": 1804.9, "close_time": 1760828399999, "quote_volume": 11696.93242, "trades": 410, "taker_buy_base": 772.58, "taker_buy_quote": 5010.50064 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 6.474, "high": 6.484, "low": 6.463, "close": 6.484, "volume": 627.62, "close_time": 1760831999999, "quote_volume": 4063.53518, "trades": 208, "taker_buy_base": 250.23, "taker_buy_quote": 1620.39944 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.483, "high": 6.483, "low": 6.373, "close": 6.391, "volume": 2951.05, "close_time": 1760835599999, "quote_volume": 18916.95747, "trades": 588, "taker_buy_base": 1296.45, "taker_buy_quote": 8309.71812 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 6.392, "high": 6.466, "low": 6.392, "close": 6.465, "volume": 1011.15, "close_time": 1760839199999, "quote_volume": 6501.56356, "trades": 277, "taker_buy_base": 662.8, "taker_buy_quote": 4259.09433 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 6.464, "high": 6.489, "low": 6.352, "close": 6.39, "volume": 3934.0, "close_time": 1760842799999, "quote_volume": 25288.58783, "trades": 723, "taker_buy_base": 1604.48, "taker_buy_quote": 10277.41111 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 6.39, "high": 6.483, "low": 6.379, "close": 6.455, "volume": 3139.2, "close_time": 1760846399999, "quote_volume": 20217.63314, "trades": 655, "taker_buy_base": 1110.91, "taker_buy_quote": 7146.2897 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.456, "high": 6.466, "low": 6.414, "close": 6.439, "volume": 4234.88, "close_time": 1760849999999, "quote_volume": 27271.60197, "trades": 663, "taker_buy_base": 2720.58, "taker_buy_quote": 17523.60297 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 6.442, "high": 6.584, "low": 6.442, "close": 6.506, "volume": 7563.77, "close_time": 1760853599999, "quote_volume": 49315.08487, "trades": 1309, "taker_buy_base": 3208.78, "taker_buy_quote": 20934.46432 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 6.506, "high": 6.511, "low": 6.449, "close": 6.465, "volume": 3838.71, "close_time": 1760857199999, "quote_volume": 24858.13936, "trades": 818, "taker_buy_base": 1479.22, "taker_buy_quote": 9580.61769 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 6.464, "high": 6.488, "low": 6.424, "close": 6.456, "volume": 2605.51, "close_time": 1760860799999, "quote_volume": 16812.99933, "trades": 578, "taker_buy_base": 1040.76, "taker_buy_quote": 6716.00651 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.456, "high": 6.548, "low": 6.415, "close": 6.451, "volume": 7820.87, "close_time": 1760864399999, "quote_volume": 50743.6425, "trades": 1582, "taker_buy_base": 4103.0, "taker_buy_quote": 26618.96998 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 6.45, "high": 6.636, "low": 6.378, "close": 6.552, "volume": 9742.0, "close_time": 1760867999999, "quote_volume": 63415.58138, "trades": 2230, "taker_buy_base": 4218.98, "taker_buy_quote": 27461.31683 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 6.553, "high": 6.624, "low": 6.51, "close": 6.567, "volume": 7370.24, "close_time": 1760871599999, "quote_volume": 48340.71159, "trades": 1974, "taker_buy_base": 3701.12, "taker_buy_quote": 24267.85313 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 6.567, "high": 6.607, "low": 6.532, "close": 6.565, "volume": 6345.14, "close_time": 1760875199999, "quote_volume": 41694.15277, "trades": 1400, "taker_buy_base": 2488.77, "taker_buy_quote": 16374.21204 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.566, "high": 6.575, "low": 6.428, "close": 6.469, "volume": 10781.26, "close_time": 1760878799999, "quote_volume": 69748.07422, "trades": 1499, "taker_buy_base": 4522.07, "taker_buy_quote": 29241.83586 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 6.47, "high": 6.524, "low": 6.4, "close": 6.503, "volume": 9494.42, "close_time": 1760882399999, "quote_volume": 61307.91253, "trades": 1801, "taker_buy_base": 4154.24, "taker_buy_quote": 26792.13985 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 6.504, "high": 6.543, "low": 6.449, "close": 6.543, "volume": 9576.86, "close_time": 1760885999999, "quote_volume": 62030.4425, "trades": 1548, "taker_buy_base": 5924.44, "taker_buy_quote": 38375.31332 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 6.542, "high": 6.544, "low": 6.5, "close": 6.522, "volume": 3307.93, "close_time": 1760889599999, "quote_volume": 21580.44834, "trades": 878, "taker_buy_base": 1490.9, "taker_buy_quote": 9729.13665 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.52, "high": 6.538, "low": 6.484, "close": 6.494, "volume": 4740.64, "close_time": 1760893199999, "quote_volume": 30839.17485, "trades": 731, "taker_buy_base": 2485.55, "taker_buy_quote": 16170.57439 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 6.493, "high": 6.556, "low": 6.483, "close": 6.495, "volume": 4500.92, "close_time": 1760896799999, "quote_volume": 29337.98941, "trades": 983, "taker_buy_base": 1926.24, "taker_buy_quote": 12559.56216 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 6.496, "high": 6.516, "low": 6.446, "close": 6.46, "volume": 3107.95, "close_time": 1760900399999, "quote_volume": 20099.26707, "trades": 587, "taker_buy_base": 1281.05, "taker_buy_quote": 8290.44119 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 6.46, "high": 6.488, "low": 6.436, "close": 6.488, "volume": 2959.6, "close_time": 1760903999999, "quote_volume": 19107.92967, "trades": 482, "taker_buy_base": 1757.09, "taker_buy_quote": 11340.25089 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.487, "high": 6.529, "low": 6.476, "close": 6.501, "volume": 5831.35, "close_time": 1760907599999, "quote_volume": 37892.76465, "trades": 634, "taker_buy_base": 1715.23, "taker_buy_quote": 11149.88857 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 6.496, "high": 6.498, "low": 6.443, "close": 6.464, "volume": 3295.35, "close_time": 1760911199999, "quote_volume": 21298.81737, "trades": 271, "taker_buy_base": 1355.66, "taker_buy_quote": 8764.48872 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 6.465, "high": 6.564, "low": 6.463, "close": 6.512, "volume": 6683.09, "close_time": 1760914799999, "quote_volume": 43605.6061, "trades": 785, "taker_buy_base": 3741.23, "taker_buy_quote": 24390.34067 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 6.511, "high": 6.558, "low": 6.458, "close": 6.471, "volume": 11433.99, "close_time": 1760918399999, "quote_volume": 74330.01181, "trades": 1173, "taker_buy_base": 4491.4, "taker_buy_quote": 29216.27731 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.47, "high": 6.517, "low": 6.459, "close": 6.513, "volume": 7817.77, "close_time": 1760921999999, "quote_volume": 50751.34528, "trades": 1357, "taker_buy_base": 2810.38, "taker_buy_quote": 18235.25741 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 6.511, "high": 6.53, "low": 6.44, "close": 6.455, "volume": 3571.46, "close_time": 1760925599999, "quote_volume": 23138.56389, "trades": 792, "taker_buy_base": 1749.18, "taker_buy_quote": 11318.00109 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 6.453, "high": 6.455, "low": 6.406, "close": 6.423, "volume": 1616.91, "close_time": 1760929199999, "quote_volume": 10395.85997, "trades": 502, "taker_buy_base": 638.55, "taker_buy_quote": 4105.99603 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 6.422, "high": 6.546, "low": 6.385, "close": 6.539, "volume": 5414.55, "close_time": 1760932799999, "quote_volume": 34919.1848, "trades": 1402, "taker_buy_base": 2768.22, "taker_buy_quote": 17851.89296 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.543, "high": 6.583, "low": 6.498, "close": 6.553, "volume": 4457.95, "close_time": 1760936399999, "quote_volume": 29124.23633, "trades": 1092, "taker_buy_base": 2049.65, "taker_buy_quote": 13398.36854 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 6.551, "high": 6.584, "low": 6.491, "close": 6.572, "volume": 5453.42, "close_time": 1760939999999, "quote_volume": 35698.08237, "trades": 1053, "taker_buy_base": 2732.12, "taker_buy_quote": 17901.05915 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 6.571, "high": 6.617, "low": 6.549, "close": 6.578, "volume": 4899.12, "close_time": 1760943599999, "quote_volume": 32259.19266, "trades": 1035, "taker_buy_base": 2123.52, "taker_buy_quote": 13988.92154 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 6.573, "high": 6.604, "low": 6.547, "close": 6.604, "volume": 4989.78, "close_time": 1760947199999, "quote_volume": 32804.93353, "trades": 665, "taker_buy_base": 3492.39, "taker_buy_quote": 22977.03208 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.6, "high": 6.61, "low": 6.534, "close": 6.541, "volume": 4002.26, "close_time": 1760950799999, "quote_volume": 26257.61319, "trades": 819, "taker_buy_base": 1595.36, "taker_buy_quote": 10464.38462 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 6.54, "high": 6.594, "low": 6.511, "close": 6.545, "volume": 9525.3, "close_time": 1760954399999, "quote_volume": 62334.22188, "trades": 934, "taker_buy_base": 6376.82, "taker_buy_quote": 41738.10327 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 6.548, "high": 6.587, "low": 6.533, "close": 6.576, "volume": 6769.25, "close_time": 1760957999999, "quote_volume": 44402.67858, "trades": 1041, "taker_buy_base": 3045.64, "taker_buy_quote": 19980.15045 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 6.577, "high": 6.577, "low": 6.519, "close": 6.526, "volume": 1896.11, "close_time": 1760961599999, "quote_volume": 12419.93982, "trades": 547, "taker_buy_base": 679.11, "taker_buy_quote": 4446.0336 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 6.523, "high": 6.53, "low": 6.457, "close": 6.475, "volume": 3188.95, "close_time": 1760965199999, "quote_volume": 20725.43302, "trades": 680, "taker_buy_base": 1214.47, "taker_buy_quote": 7900.35258 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 6.476, "high": 6.544, "low": 6.442, "close": 6.525, "volume": 5935.6, "close_time": 1760968799999, "quote_volume": 38518.45625, "trades": 1433, "taker_buy_base": 2814.8, "taker_buy_quote": 18274.97575 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 6.526, "high": 6.53, "low": 6.42, "close": 6.477, "volume": 8467.62, "close_time": 1760972399999, "quote_volume": 54690.12638, "trades": 942, "taker_buy_base": 4160.9, "taker_buy_quote": 26804.62122 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 6.479, "high": 6.537, "low": 6.479, "close": 6.486, "volume": 7372.6, "close_time": 1760975999999, "quote_volume": 47978.94986, "trades": 1347, "taker_buy_base": 3433.24, "taker_buy_quote": 22351.87471 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 6.483, "high": 6.535, "low": 6.413, "close": 6.524, "volume": 21490.01, "close_time": 1760979599999, "quote_volume": 139190.66326, "trades": 2302, "taker_buy_base": 8433.21, "taker_buy_quote": 54722.57514 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 6.524, "high": 6.556, "low": 6.491, "close": 6.528, "volume": 3327.57, "close_time": 1760983199999, "quote_volume": 21680.60594, "trades": 863, "taker_buy_base": 865.12, "taker_buy_quote": 5642.40846 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 6.528, "high": 6.538, "low": 6.476, "close": 6.509, "volume": 4930.79, "close_time": 1760986799999, "quote_volume": 32068.93279, "trades": 868, "taker_buy_base": 996.93, "taker_buy_quote": 6486.19462 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 6.51, "high": 6.555, "low": 6.476, "close": 6.534, "volume": 4725.89, "close_time": 1760990399999, "quote_volume": 30744.25928, "trades": 692, "taker_buy_base": 2445.27, "taker_buy_quote": 15923.87733 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 6.533, "high": 6.633, "low": 6.52, "close": 6.625, "volume": 8742.09, "close_time": 1760993999999, "quote_volume": 57642.43982, "trades": 1131, "taker_buy_base": 3644.53, "taker_buy_quote": 24051.96128 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 6.626, "high": 6.82, "low": 6.614, "close": 6.646, "volume": 18943.5, "close_time": 1760997599999, "quote_volume": 127450.86424, "trades": 1116, "taker_buy_base": 5590.14, "taker_buy_quote": 37603.41788 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 6.67, "high": 6.858, "low": 6.646, "close": 6.657, "volume": 20486.32, "close_time": 1761001199999, "quote_volume": 138241.29106, "trades": 827, "taker_buy_base": 8278.57, "taker_buy_quote": 55907.55966 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 6.651, "high": 6.651, "low": 6.527, "close": 6.533, "volume": 5429.72, "close_time": 1761004799999, "quote_volume": 35711.23669, "trades": 520, "taker_buy_base": 3491.81, "taker_buy_quote": 22964.2728 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.531, "high": 6.611, "low": 6.504, "close": 6.51, "volume": 3516.7, "close_time": 1761008399999, "quote_volume": 23054.8497, "trades": 267, "taker_buy_base": 1922.98, "taker_buy_quote": 12624.96014 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 6.508, "high": 6.532, "low": 6.465, "close": 6.502, "volume": 9268.8, "close_time": 1761011999999, "quote_volume": 60129.23479, "trades": 853, "taker_buy_base": 2082.23, "taker_buy_quote": 13520.11901 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 6.5, "high": 6.501, "low": 6.392, "close": 6.406, "volume": 21325.91, "close_time": 1761015599999, "quote_volume": 137182.33467, "trades": 1325, "taker_buy_base": 3841.91, "taker_buy_quote": 24694.93059 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 6.406, "high": 6.447, "low": 6.317, "close": 6.365, "volume": 17282.6, "close_time": 1761019199999, "quote_volume": 110371.46957, "trades": 1038, "taker_buy_base": 3767.1, "taker_buy_quote": 24048.79889 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 6.371, "high": 6.388, "low": 6.261, "close": 6.291, "volume": 39525.87, "close_time": 1761022799999, "quote_volume": 249161.59093, "trades": 1789, "taker_buy_base": 15370.03, "taker_buy_quote": 96876.92285 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 6.299, "high": 6.541, "low": 6.299, "close": 6.465, "volume": 22956.36, "close_time": 1761026399999, "quote_volume": 148110.5629, "trades": 1232, "taker_buy_base": 7469.25, "taker_buy_quote": 48130.57001 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 6.468, "high": 6.537, "low": 6.421, "close": 6.513, "volume": 8866.03, "close_time": 1761029999999, "quote_volume": 57432.14277, "trades": 760, "taker_buy_base": 2630.73, "taker_buy_quote": 17064.97461 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 6.509, "high": 6.52, "low": 6.465, "close": 6.494, "volume": 12935.3, "close_time": 1761033599999, "quote_volume": 84002.84807, "trades": 949, "taker_buy_base": 5125.9, "taker_buy_quote": 33288.65167 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 6.494, "high": 6.519, "low": 6.433, "close": 6.5, "volume": 16379.71, "close_time": 1761037199999, "quote_volume": 105992.2265, "trades": 1026, "taker_buy_base": 6072.45, "taker_buy_quote": 39301.97825 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 6.5, "high": 6.571, "low": 6.467, "close": 6.491, "volume": 7232.67, "close_time": 1761040799999, "quote_volume": 47058.11574, "trades": 669, "taker_buy_base": 2716.78, "taker_buy_quote": 17700.70007 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 6.498, "high": 6.506, "low": 6.423, "close": 6.5, "volume": 12367.15, "close_time": 1761044399999, "quote_volume": 79950.76301, "trades": 1077, "taker_buy_base": 2645.74, "taker_buy_quote": 17116.83747 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 6.5, "high": 6.573, "low": 6.491, "close": 6.573, "volume": 2969.53, "close_time": 1761047999999, "quote_volume": 19367.41947, "trades": 244, "taker_buy_base": 1205.05, "taker_buy_quote": 7874.62783 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 6.571, "high": 6.622, "low": 6.528, "close": 6.562, "volume": 6382.64, "close_time": 1761051599999, "quote_volume": 41983.36491, "trades": 426, "taker_buy_base": 2596.24, "taker_buy_quote": 17061.67559 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 6.565, "high": 6.568, "low": 6.485, "close": 6.5, "volume": 6546.21, "close_time": 1761055199999, "quote_volume": 42689.656, "trades": 623, "taker_buy_base": 2125.36, "taker_buy_quote": 13858.76723 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 6.505, "high": 6.776, "low": 6.499, "close": 6.743, "volume": 15378.5, "close_time": 1761058799999, "quote_volume": 102710.38657, "trades": 1138, "taker_buy_base": 8379.39, "taker_buy_quote": 55896.34695 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 6.757, "high": 7.015, "low": 6.735, "close": 6.974, "volume": 30025.77, "close_time": 1761062399999, "quote_volume": 206900.78956, "trades": 1561, "taker_buy_base": 14104.71, "taker_buy_quote": 97120.06709 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.985, "high": 7.015, "low": 6.806, "close": 6.82, "volume": 14266.17, "close_time": 1761065999999, "quote_volume": 98615.33462, "trades": 881, "taker_buy_base": 7192.62, "taker_buy_quote": 49759.53974 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 6.83, "high": 7.0, "low": 6.81, "close": 6.95, "volume": 11177.36, "close_time": 1761069599999, "quote_volume": 77341.82348, "trades": 897, "taker_buy_base": 6826.31, "taker_buy_quote": 47250.70236 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 6.956, "high": 7.002, "low": 6.889, "close": 6.943, "volume": 7140.34, "close_time": 1761073199999, "quote_volume": 49772.99873, "trades": 594, "taker_buy_base": 4475.3, "taker_buy_quote": 31254.78679 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 6.946, "high": 7.146, "low": 6.933, "close": 7.005, "volume": 31524.31, "close_time": 1761076799999, "quote_volume": 221583.31498, "trades": 1858, "taker_buy_base": 15907.73, "taker_buy_quote": 111776.19531 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 7.013, "high": 7.05, "low": 6.878, "close": 6.914, "volume": 15180.64, "close_time": 1761080399999, "quote_volume": 105720.42742, "trades": 1088, "taker_buy_base": 6972.26, "taker_buy_quote": 48610.85887 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 6.914, "high": 6.96, "low": 6.696, "close": 6.791, "volume": 19529.46, "close_time": 1761083999999, "quote_volume": 133252.94465, "trades": 1198, "taker_buy_base": 9783.77, "taker_buy_quote": 66889.02267 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 6.795, "high": 6.795, "low": 6.609, "close": 6.675, "volume": 15446.77, "close_time": 1761087599999, "quote_volume": 103511.58997, "trades": 1524, "taker_buy_base": 8104.45, "taker_buy_quote": 54314.24664 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 6.673, "high": 6.714, "low": 6.554, "close": 6.587, "volume": 10721.98, "close_time": 1761091199999, "quote_volume": 71026.38737, "trades": 2408, "taker_buy_base": 4503.65, "taker_buy_quote": 29808.24714 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.575, "high": 6.629, "low": 6.508, "close": 6.55, "volume": 2911.74, "close_time": 1761094799999, "quote_volume": 19133.60022, "trades": 711, "taker_buy_base": 1513.68, "taker_buy_quote": 9939.1944 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 6.542, "high": 6.608, "low": 6.49, "close": 6.545, "volume": 8253.61, "close_time": 1761098399999, "quote_volume": 53741.80716, "trades": 703, "taker_buy_base": 5319.85, "taker_buy_quote": 34633.34025 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 6.557, "high": 6.567, "low": 6.512, "close": 6.538, "volume": 1917.53, "close_time": 1761101999999, "quote_volume": 12550.51608, "trades": 250, "taker_buy_base": 943.26, "taker_buy_quote": 6175.82116 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 6.53, "high": 6.53, "low": 6.45, "close": 6.501, "volume": 10183.28, "close_time": 1761105599999, "quote_volume": 66125.13484, "trades": 879, "taker_buy_base": 2757.08, "taker_buy_quote": 17906.26617 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 6.5, "high": 6.569, "low": 6.493, "close": 6.495, "volume": 3845.5, "close_time": 1761109199999, "quote_volume": 25046.49471, "trades": 263, "taker_buy_base": 2675.5, "taker_buy_quote": 17427.27347 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 6.498, "high": 6.583, "low": 6.441, "close": 6.536, "volume": 14077.25, "close_time": 1761112799999, "quote_volume": 91704.77481, "trades": 1268, "taker_buy_base": 7400.53, "taker_buy_quote": 48181.49212 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 6.529, "high": 6.602, "low": 6.5, "close": 6.506, "volume": 5070.94, "close_time": 1761116399999, "quote_volume": 33261.37585, "trades": 382, "taker_buy_base": 3293.14, "taker_buy_quote": 21572.14583 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 6.506, "high": 6.627, "low": 6.486, "close": 6.617, "volume": 6746.46, "close_time": 1761119999999, "quote_volume": 44123.05657, "trades": 1253, "taker_buy_base": 4813.3, "taker_buy_quote": 31495.24811 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 6.599, "high": 6.663, "low": 6.596, "close": 6.641, "volume": 3009.27, "close_time": 1761123599999, "quote_volume": 19946.77909, "trades": 318, "taker_buy_base": 1628.01, "taker_buy_quote": 10798.07049 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 6.641, "high": 6.657, "low": 6.539, "close": 6.571, "volume": 10284.2, "close_time": 1761127199999, "quote_volume": 67717.3053, "trades": 454, "taker_buy_base": 5484.22, "taker_buy_quote": 36109.13752 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 6.562, "high": 6.592, "low": 6.512, "close": 6.542, "volume": 9927.36, "close_time": 1761130799999, "quote_volume": 64979.22516, "trades": 358, "taker_buy_base": 3780.45, "taker_buy_quote": 24735.45112 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 6.536, "high": 6.649, "low": 6.517, "close": 6.632, "volume": 5351.99, "close_time": 1761134399999, "quote_volume": 35220.74949, "trades": 452, "taker_buy_base": 3092.23, "taker_buy_quote": 20361.98807 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 6.622, "high": 6.688, "low": 6.612, "close": 6.663, "volume": 4138.18, "close_time": 1761137999999, "quote_volume": 27563.55668, "trades": 485, "taker_buy_base": 1593.19, "taker_buy_quote": 10611.62662 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 6.663, "high": 6.716, "low": 6.555, "close": 6.69, "volume": 11959.24, "close_time": 1761141599999, "quote_volume": 79333.05879, "trades": 718, "taker_buy_base": 5940.58, "taker_buy_quote": 39455.66044 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 6.69, "high": 6.704, "low": 6.512, "close": 6.65, "volume": 21235.16, "close_time": 1761145199999, "quote_volume": 140292.07444, "trades": 1257, "taker_buy_base": 11189.26, "taker_buy_quote": 73971.73857 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 6.666, "high": 6.692, "low": 6.54, "close": 6.569, "volume": 12744.0, "close_time": 1761148799999, "quote_volume": 84058.29233, "trades": 674, "taker_buy_base": 5999.53, "taker_buy_quote": 39594.52327 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 6.564, "high": 6.585, "low": 6.493, "close": 6.516, "volume": 6187.67, "close_time": 1761152399999, "quote_volume": 40460.99247, "trades": 587, "taker_buy_base": 3143.06, "taker_buy_quote": 20567.20197 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 6.512, "high": 6.529, "low": 6.46, "close": 6.509, "volume": 10533.08, "close_time": 1761155999999, "quote_volume": 68418.61312, "trades": 615, "taker_buy_base": 4641.18, "taker_buy_quote": 30161.14727 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 6.511, "high": 6.576, "low": 6.421, "close": 6.539, "volume": 11807.35, "close_time": 1761159599999, "quote_volume": 76480.85756, "trades": 795, "taker_buy_base": 4534.8, "taker_buy_quote": 29428.9469 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 6.543, "high": 6.663, "low": 6.526, "close": 6.629, "volume": 8732.46, "close_time": 1761163199999, "quote_volume": 57627.0594, "trades": 910, "taker_buy_base": 6486.21, "taker_buy_quote": 42814.77503 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 6.624, "high": 6.693, "low": 6.598, "close": 6.603, "volume": 6112.21, "close_time": 1761166799999, "quote_volume": 40638.38224, "trades": 694, "taker_buy_base": 3848.69, "taker_buy_quote": 25601.8347 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 6.598, "high": 6.616, "low": 6.472, "close": 6.539, "volume": 15556.24, "close_time": 1761170399999, "quote_volume": 101797.40536, "trades": 1127, "taker_buy_base": 6832.72, "taker_buy_quote": 44710.54757 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 6.543, "high": 6.591, "low": 6.467, "close": 6.473, "volume": 4167.02, "close_time": 1761173999999, "quote_volume": 27102.32863, "trades": 737, "taker_buy_base": 2157.35, "taker_buy_quote": 14034.21875 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 6.467, "high": 6.586, "low": 6.467, "close": 6.531, "volume": 7012.28, "close_time": 1761177599999, "quote_volume": 45794.09391, "trades": 1377, "taker_buy_base": 2965.34, "taker_buy_quote": 19370.31827 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.527, "high": 6.533, "low": 6.48, "close": 6.509, "volume": 3206.18, "close_time": 1761181199999, "quote_volume": 20851.70012, "trades": 807, "taker_buy_base": 1528.16, "taker_buy_quote": 9933.91211 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 6.51, "high": 6.561, "low": 6.448, "close": 6.448, "volume": 6801.46, "close_time": 1761184799999, "quote_volume": 44207.47813, "trades": 1299, "taker_buy_base": 2568.22, "taker_buy_quote": 16719.81287 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 6.449, "high": 6.453, "low": 6.339, "close": 6.382, "volume": 14052.26, "close_time": 1761188399999, "quote_volume": 89880.01872, "trades": 2047, "taker_buy_base": 7098.43, "taker_buy_quote": 45414.46176 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 6.382, "high": 6.403, "low": 6.35, "close": 6.397, "volume": 8880.88, "close_time": 1761191999999, "quote_volume": 56591.66158, "trades": 1447, "taker_buy_base": 4796.5, "taker_buy_quote": 30577.7863 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 6.397, "high": 6.427, "low": 6.363, "close": 6.376, "volume": 11881.64, "close_time": 1761195599999, "quote_volume": 75933.03035, "trades": 1782, "taker_buy_base": 6910.19, "taker_buy_quote": 44173.51555 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 6.376, "high": 6.44, "low": 6.356, "close": 6.409, "volume": 2993.59, "close_time": 1761199199999, "quote_volume": 19175.98815, "trades": 513, "taker_buy_base": 1912.49, "taker_buy_quote": 12249.04757 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 6.413, "high": 6.521, "low": 6.396, "close": 6.459, "volume": 5065.6, "close_time": 1761202799999, "quote_volume": 32834.37001, "trades": 894, "taker_buy_base": 1861.55, "taker_buy_quote": 12066.05806 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 6.46, "high": 6.491, "low": 6.436, "close": 6.462, "volume": 3701.18, "close_time": 1761206399999, "quote_volume": 23922.51232, "trades": 739, "taker_buy_base": 2156.17, "taker_buy_quote": 13943.74138 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 6.468, "high": 6.48, "low": 6.382, "close": 6.45, "volume": 10959.33, "close_time": 1761209999999, "quote_volume": 70544.66212, "trades": 1477, "taker_buy_base": 6769.59, "taker_buy_quote": 43582.54244 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 6.455, "high": 6.465, "low": 6.405, "close": 6.426, "volume": 2179.74, "close_time": 1761213599999, "quote_volume": 14035.62067, "trades": 486, "taker_buy_base": 896.06, "taker_buy_quote": 5771.45131 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 6.427, "high": 6.482, "low": 6.42, "close": 6.472, "volume": 2592.52, "close_time": 1761217199999, "quote_volume": 16712.30047, "trades": 620, "taker_buy_base": 1614.1, "taker_buy_quote": 10411.07757 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 6.467, "high": 6.529, "low": 6.442, "close": 6.479, "volume": 8782.51, "close_time": 1761220799999, "quote_volume": 56913.54748, "trades": 1250, "taker_buy_base": 4584.81, "taker_buy_quote": 29729.36004 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 6.476, "high": 6.476, "low": 6.392, "close": 6.411, "volume": 7382.99, "close_time": 1761224399999, "quote_volume": 47446.43692, "trades": 994, "taker_buy_base": 3251.41, "taker_buy_quote": 20888.93967 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 6.407, "high": 6.41, "low": 6.344, "close": 6.378, "volume": 10425.74, "close_time": 1761227999999, "quote_volume": 66454.28519, "trades": 1522, "taker_buy_base": 3434.23, "taker_buy_quote": 21909.36707 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 6.378, "high": 6.416, "low": 6.35, "close": 6.407, "volume": 6028.27, "close_time": 1761231599999, "quote_volume": 38446.45875, "trades": 1066, "taker_buy_base": 2781.96, "taker_buy_quote": 17743.99781 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 6.407, "high": 6.452, "low": 6.36, "close": 6.399, "volume": 6958.48, "close_time": 1761235199999, "quote_volume": 44566.25424, "trades": 1734, "taker_buy_base": 3697.03, "taker_buy_quote": 23692.76361 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 6.398, "high": 6.489, "low": 6.373, "close": 6.479, "volume": 6060.12, "close_time": 1761238799999, "quote_volume": 38910.2438, "trades": 1479, "taker_buy_base": 3128.28, "taker_buy_quote": 20105.48877 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 6.479, "high": 6.52, "low": 6.392, "close": 6.48, "volume": 19204.2, "close_time": 1761242399999, "quote_volume": 124389.76999, "trades": 4062, "taker_buy_base": 9256.97, "taker_buy_quote": 59967.36734 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 6.48, "high": 6.503, "low": 6.439, "close": 6.442, "volume": 6483.72, "close_time": 1761245999999, "quote_volume": 41990.49346, "trades": 1317, "taker_buy_base": 2890.55, "taker_buy_quote": 18728.51661 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 6.443, "high": 6.444, "low": 6.399, "close": 6.425, "volume": 2180.65, "close_time": 1761249599999, "quote_volume": 13997.50633, "trades": 549, "taker_buy_base": 1217.95, "taker_buy_quote": 7812.58475 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 6.423, "high": 6.423, "low": 6.359, "close": 6.376, "volume": 4523.14, "close_time": 1761253199999, "quote_volume": 28922.93783, "trades": 686, "taker_buy_base": 2290.72, "taker_buy_quote": 14635.45301 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 6.37, "high": 6.411, "low": 6.354, "close": 6.356, "volume": 2903.42, "close_time": 1761256799999, "quote_volume": 18525.80656, "trades": 429, "taker_buy_base": 1462.05, "taker_buy_quote": 9332.06066 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 6.355, "high": 6.362, "low": 6.294, "close": 6.303, "volume": 13761.02, "close_time": 1761260399999, "quote_volume": 87136.46098, "trades": 1307, "taker_buy_base": 4421.75, "taker_buy_quote": 27957.20159 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 6.303, "high": 6.382, "low": 6.287, "close": 6.377, "volume": 7133.24, "close_time": 1761263999999, "quote_volume": 45119.54516, "trades": 914, "taker_buy_base": 4719.34, "taker_buy_quote": 29871.70621 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.378, "high": 6.395, "low": 6.303, "close": 6.316, "volume": 6649.51, "close_time": 1761267599999, "quote_volume": 42199.31079, "trades": 1506, "taker_buy_base": 2642.99, "taker_buy_quote": 16768.6095 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 6.309, "high": 6.322, "low": 6.21, "close": 6.241, "volume": 12663.45, "close_time": 1761271199999, "quote_volume": 79296.97098, "trades": 1884, "taker_buy_base": 6668.29, "taker_buy_quote": 41758.72747 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 6.239, "high": 6.277, "low": 6.123, "close": 6.158, "volume": 14105.51, "close_time": 1761274799999, "quote_volume": 87287.3621, "trades": 2237, "taker_buy_base": 6390.34, "taker_buy_quote": 39637.93937 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 6.154, "high": 6.167, "low": 6.121, "close": 6.145, "volume": 5335.06, "close_time": 1761278399999, "quote_volume": 32794.81956, "trades": 1019, "taker_buy_base": 2452.07, "taker_buy_quote": 15076.25245 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 6.145, "high": 6.378, "low": 6.123, "close": 6.33, "volume": 43203.63, "close_time": 1761281999999, "quote_volume": 269808.35105, "trades": 3007, "taker_buy_base": 24896.61, "taker_buy_quote": 155021.24382 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 6.331, "high": 6.369, "low": 6.309, "close": 6.346, "volume": 15418.1, "close_time": 1761285599999, "quote_volume": 97755.00354, "trades": 1992, "taker_buy_base": 7441.66, "taker_buy_quote": 47196.71557 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 6.346, "high": 6.352, "low": 6.266, "close": 6.309, "volume": 15562.17, "close_time": 1761289199999, "quote_volume": 97963.52905, "trades": 1948, "taker_buy_base": 5533.31, "taker_buy_quote": 34846.33334 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 6.306, "high": 6.338, "low": 6.281, "close": 6.333, "volume": 7453.22, "close_time": 1761292799999, "quote_volume": 47059.92078, "trades": 1147, "taker_buy_base": 3053.18, "taker_buy_quote": 19289.61228 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 6.336, "high": 6.448, "low": 6.312, "close": 6.437, "volume": 13568.63, "close_time": 1761296399999, "quote_volume": 86590.34659, "trades": 1492, "taker_buy_base": 6649.4, "taker_buy_quote": 42445.68251 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 6.432, "high": 6.52, "low": 6.427, "close": 6.47, "volume": 19807.29, "close_time": 1761299999999, "quote_volume": 128443.56541, "trades": 1987, "taker_buy_base": 8895.08, "taker_buy_quote": 57678.4513 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 6.469, "high": 6.52, "low": 6.467, "close": 6.497, "volume": 7711.94, "close_time": 1761303599999, "quote_volume": 50063.55564, "trades": 1186, "taker_buy_base": 2859.48, "taker_buy_quote": 18576.59532 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 6.497, "high": 6.52, "low": 6.456, "close": 6.507, "volume": 7346.47, "close_time": 1761307199999, "quote_volume": 47677.22268, "trades": 1048, "taker_buy_base": 2732.7, "taker_buy_quote": 17749.27343 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 6.505, "high": 6.619, "low": 6.468, "close": 6.542, "volume": 12309.34, "close_time": 1761310799999, "quote_volume": 80653.16371, "trades": 1604, "taker_buy_base": 6714.89, "taker_buy_quote": 44038.41917 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 6.542, "high": 6.587, "low": 6.48, "close": 6.562, "volume": 16907.09, "close_time": 1761314399999, "quote_volume": 110405.23743, "trades": 2367, "taker_buy_base": 9920.09, "taker_buy_quote": 64771.31003 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 6.562, "high": 6.659, "low": 6.48, "close": 6.506, "volume": 11580.04, "close_time": 1761317999999, "quote_volume": 76076.0897, "trades": 2734, "taker_buy_base": 5161.32, "taker_buy_quote": 33958.53639 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 6.505, "high": 6.542, "low": 6.48, "close": 6.521, "volume": 6684.16, "close_time": 1761321599999, "quote_volume": 43468.16915, "trades": 1592, "taker_buy_base": 2504.76, "taker_buy_quote": 16302.19441 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 6.52, "high": 6.541, "low": 6.45, "close": 6.493, "volume": 8472.44, "close_time": 1761325199999, "quote_volume": 54940.74118, "trades": 1273, "taker_buy_base": 2600.82, "taker_buy_quote": 16874.67801 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 6.493, "high": 6.54, "low": 6.49, "close": 6.511, "volume": 3924.43, "close_time": 1761328799999, "quote_volume": 25546.90747, "trades": 863, "taker_buy_base": 1470.52, "taker_buy_quote": 9587.36278 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 6.507, "high": 6.54, "low": 6.496, "close": 6.512, "volume": 1448.9, "close_time": 1761332399999, "quote_volume": 9446.32126, "trades": 468, "taker_buy_base": 737.72, "taker_buy_quote": 4810.09411 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 6.516, "high": 6.578, "low": 6.516, "close": 6.541, "volume": 3057.87, "close_time": 1761335999999, "quote_volume": 20034.74457, "trades": 533, "taker_buy_base": 1323.77, "taker_buy_quote": 8683.46931 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 6.535, "high": 6.619, "low": 6.51, "close": 6.574, "volume": 12003.94, "close_time": 1761339599999, "quote_volume": 78707.69769, "trades": 837, "taker_buy_base": 5885.94, "taker_buy_quote": 38569.72452 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 6.571, "high": 6.748, "low": 6.57, "close": 6.742, "volume": 6479.39, "close_time": 1761343199999, "quote_volume": 43257.09636, "trades": 1015, "taker_buy_base": 3629.98, "taker_buy_quote": 24211.68896 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 6.743, "high": 6.796, "low": 6.666, "close": 6.669, "volume": 9464.18, "close_time": 1761346799999, "quote_volume": 63730.59063, "trades": 1450, "taker_buy_base": 3796.38, "taker_buy_quote": 25567.68468 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 6.67, "high": 6.749, "low": 6.653, "close": 6.704, "volume": 10734.17, "close_time": 1761350399999, "quote_volume": 71870.99343, "trades": 1342, "taker_buy_base": 5682.83, "taker_buy_quote": 38058.97544 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.707, "high": 6.719, "low": 6.599, "close": 6.622, "volume": 9922.77, "close_time": 1761353999999, "quote_volume": 65807.2787, "trades": 1201, "taker_buy_base": 4729.79, "taker_buy_quote": 31340.12605 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 6.623, "high": 6.679, "low": 6.604, "close": 6.642, "volume": 6134.65, "close_time": 1761357599999, "quote_volume": 40738.45094, "trades": 854, "taker_buy_base": 3434.96, "taker_buy_quote": 22816.98911 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 6.647, "high": 6.679, "low": 6.617, "close": 6.652, "volume": 3012.84, "close_time": 1761361199999, "quote_volume": 20034.70397, "trades": 561, "taker_buy_base": 1445.79, "taker_buy_quote": 9615.77762 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 6.651, "high": 6.668, "low": 6.577, "close": 6.585, "volume": 4780.38, "close_time": 1761364799999, "quote_volume": 31630.23452, "trades": 702, "taker_buy_base": 1687.75, "taker_buy_quote": 11185.27961 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 6.583, "high": 6.587, "low": 6.55, "close": 6.55, "volume": 5257.11, "close_time": 1761368399999, "quote_volume": 34565.88574, "trades": 585, "taker_buy_base": 1258.4, "taker_buy_quote": 8258.71601 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 6.551, "high": 6.626, "low": 6.504, "close": 6.608, "volume": 7504.66, "close_time": 1761371999999, "quote_volume": 49226.63479, "trades": 888, "taker_buy_base": 3894.45, "taker_buy_quote": 25577.23265 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 6.608, "high": 6.664, "low": 6.588, "close": 6.616, "volume": 9248.57, "close_time": 1761375599999, "quote_volume": 61299.09273, "trades": 1294, "taker_buy_base": 5391.26, "taker_buy_quote": 35743.2413 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 6.616, "high": 6.658, "low": 6.574, "close": 6.582, "volume": 5797.45, "close_time": 1761379199999, "quote_volume": 38310.16894, "trades": 1538, "taker_buy_base": 2853.9, "taker_buy_quote": 18865.87904 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 6.584, "high": 6.623, "low": 6.542, "close": 6.552, "volume": 3241.93, "close_time": 1761382799999, "quote_volume": 21329.90938, "trades": 655, "taker_buy_base": 1136.98, "taker_buy_quote": 7482.37228 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 6.551, "high": 6.564, "low": 6.506, "close": 6.524, "volume": 4459.42, "close_time": 1761386399999, "quote_volume": 29166.66291, "trades": 528, "taker_buy_base": 2699.14, "taker_buy_quote": 17660.23858 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 6.524, "high": 6.567, "low": 6.508, "close": 6.538, "volume": 3299.19, "close_time": 1761389999999, "quote_volume": 21564.56284, "trades": 474, "taker_buy_base": 1620.19, "taker_buy_quote": 10584.30759 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 6.537, "high": 6.548, "low": 6.514, "close": 6.529, "volume": 1377.91, "close_time": 1761393599999, "quote_volume": 8998.65749, "trades": 294, "taker_buy_base": 383.73, "taker_buy_quote": 2504.72392 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 6.525, "high": 6.565, "low": 6.518, "close": 6.557, "volume": 1702.39, "close_time": 1761397199999, "quote_volume": 11152.24012, "trades": 360, "taker_buy_base": 1034.38, "taker_buy_quote": 6777.66286 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 6.557, "high": 6.561, "low": 6.524, "close": 6.548, "volume": 2317.79, "close_time": 1761400799999, "quote_volume": 15168.78095, "trades": 357, "taker_buy_base": 734.81, "taker_buy_quote": 4809.63771 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 6.547, "high": 6.565, "low": 6.534, "close": 6.556, "volume": 2112.23, "close_time": 1761404399999, "quote_volume": 13836.48596, "trades": 329, "taker_buy_base": 863.84, "taker_buy_quote": 5660.69623 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 6.555, "high": 6.555, "low": 6.501, "close": 6.511, "volume": 1494.14, "close_time": 1761407999999, "quote_volume": 9744.55905, "trades": 323, "taker_buy_base": 574.97, "taker_buy_quote": 3750.75189 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 6.511, "high": 6.527, "low": 6.486, "close": 6.526, "volume": 1646.21, "close_time": 1761411599999, "quote_volume": 10699.59556, "trades": 335, "taker_buy_base": 727.85, "taker_buy_quote": 4732.23177 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 6.525, "high": 6.576, "low": 6.508, "close": 6.549, "volume": 3766.59, "close_time": 1761415199999, "quote_volume": 24662.63558, "trades": 524, "taker_buy_base": 2763.7, "taker_buy_quote": 18085.93087 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 6.548, "high": 6.554, "low": 6.521, "close": 6.533, "volume": 968.19, "close_time": 1761418799999, "quote_volume": 6329.50302, "trades": 221, "taker_buy_base": 581.67, "taker_buy_quote": 3802.02856 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 6.532, "high": 6.583, "low": 6.514, "close": 6.569, "volume": 1505.16, "close_time": 1761422399999, "quote_volume": 9859.54605, "trades": 318, "taker_buy_base": 1163.02, "taker_buy_quote": 7616.67181 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 6.567, "high": 6.583, "low": 6.548, "close": 6.549, "volume": 1320.05, "close_time": 1761425999999, "quote_volume": 8669.82237, "trades": 261, "taker_buy_base": 555.05, "taker_buy_quote": 3646.72554 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 6.548, "high": 6.591, "low": 6.537, "close": 6.546, "volume": 2367.17, "close_time": 1761429599999, "quote_volume": 15540.48261, "trades": 242, "taker_buy_base": 1311.36, "taker_buy_quote": 8611.12167 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 6.543, "high": 6.587, "low": 6.529, "close": 6.578, "volume": 1266.29, "close_time": 1761433199999, "quote_volume": 8298.05065, "trades": 330, "taker_buy_base": 853.45, "taker_buy_quote": 5594.80441 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 6.577, "high": 6.579, "low": 6.541, "close": 6.568, "volume": 2524.73, "close_time": 1761436799999, "quote_volume": 16565.14042, "trades": 308, "taker_buy_base": 1482.49, "taker_buy_quote": 9724.9074 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.569, "high": 6.581, "low": 6.5, "close": 6.5, "volume": 1274.06, "close_time": 1761440399999, "quote_volume": 8324.7646, "trades": 397, "taker_buy_base": 577.0, "taker_buy_quote": 3770.79645 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 6.5, "high": 6.511, "low": 6.443, "close": 6.468, "volume": 6064.98, "close_time": 1761443999999, "quote_volume": 39263.85615, "trades": 716, "taker_buy_base": 1109.51, "taker_buy_quote": 7185.93094 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 6.467, "high": 6.504, "low": 6.453, "close": 6.481, "volume": 4870.5, "close_time": 1761447599999, "quote_volume": 31552.23267, "trades": 825, "taker_buy_base": 1672.8, "taker_buy_quote": 10836.0899 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 6.48, "high": 6.48, "low": 6.393, "close": 6.447, "volume": 11858.0, "close_time": 1761451199999, "quote_volume": 76371.93335, "trades": 1034, "taker_buy_base": 5901.46, "taker_buy_quote": 38011.91283 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 6.446, "high": 6.474, "low": 6.426, "close": 6.444, "volume": 5963.49, "close_time": 1761454799999, "quote_volume": 38464.22321, "trades": 663, "taker_buy_base": 1838.72, "taker_buy_quote": 11872.63411 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 6.442, "high": 6.509, "low": 6.442, "close": 6.498, "volume": 2875.47, "close_time": 1761458399999, "quote_volume": 18591.91737, "trades": 599, "taker_buy_base": 1059.65, "taker_buy_quote": 6850.5064 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 6.494, "high": 6.512, "low": 6.472, "close": 6.493, "volume": 2385.19, "close_time": 1761461999999, "quote_volume": 15487.19473, "trades": 390, "taker_buy_base": 905.35, "taker_buy_quote": 5882.39667 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 6.492, "high": 6.53, "low": 6.476, "close": 6.52, "volume": 3359.83, "close_time": 1761465599999, "quote_volume": 21855.74513, "trades": 450, "taker_buy_base": 1432.9, "taker_buy_quote": 9323.71112 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 6.519, "high": 6.566, "low": 6.51, "close": 6.545, "volume": 7420.98, "close_time": 1761469199999, "quote_volume": 48503.33252, "trades": 536, "taker_buy_base": 2992.14, "taker_buy_quote": 19549.14021 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 6.547, "high": 6.619, "low": 6.502, "close": 6.617, "volume": 7082.99, "close_time": 1761472799999, "quote_volume": 46447.32565, "trades": 1410, "taker_buy_base": 4624.42, "taker_buy_quote": 30336.45779 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 6.617, "high": 6.662, "low": 6.583, "close": 6.624, "volume": 2051.09, "close_time": 1761476399999, "quote_volume": 13583.61389, "trades": 758, "taker_buy_base": 913.45, "taker_buy_quote": 6050.8743 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 6.623, "high": 6.732, "low": 6.581, "close": 6.706, "volume": 12615.07, "close_time": 1761479999999, "quote_volume": 84065.3867, "trades": 1290, "taker_buy_base": 6149.49, "taker_buy_quote": 41032.76643 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.707, "high": 6.758, "low": 6.693, "close": 6.718, "volume": 6333.37, "close_time": 1761483599999, "quote_volume": 42582.67728, "trades": 1249, "taker_buy_base": 3274.44, "taker_buy_quote": 22019.61759 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 6.724, "high": 6.738, "low": 6.698, "close": 6.727, "volume": 2814.67, "close_time": 1761487199999, "quote_volume": 18906.21289, "trades": 951, "taker_buy_base": 1164.39, "taker_buy_quote": 7821.53855 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 6.724, "high": 6.733, "low": 6.688, "close": 6.721, "volume": 2415.08, "close_time": 1761490799999, "quote_volume": 16208.98576, "trades": 438, "taker_buy_base": 843.02, "taker_buy_quote": 5656.65836 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 6.721, "high": 6.814, "low": 6.704, "close": 6.784, "volume": 6589.29, "close_time": 1761494399999, "quote_volume": 44536.27051, "trades": 1133, "taker_buy_base": 4527.01, "taker_buy_quote": 30551.52662 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.783, "high": 6.785, "low": 6.684, "close": 6.702, "volume": 9344.22, "close_time": 1761497999999, "quote_volume": 62842.92674, "trades": 1194, "taker_buy_base": 3919.99, "taker_buy_quote": 26383.88188 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 6.701, "high": 6.742, "low": 6.682, "close": 6.736, "volume": 2572.76, "close_time": 1761501599999, "quote_volume": 17244.82941, "trades": 500, "taker_buy_base": 1378.95, "taker_buy_quote": 9236.79059 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 6.736, "high": 6.812, "low": 6.709, "close": 6.765, "volume": 5488.39, "close_time": 1761505199999, "quote_volume": 37106.36904, "trades": 853, "taker_buy_base": 3497.63, "taker_buy_quote": 23637.40091 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 6.769, "high": 6.773, "low": 6.714, "close": 6.717, "volume": 2199.27, "close_time": 1761508799999, "quote_volume": 14855.98939, "trades": 452, "taker_buy_base": 451.84, "taker_buy_quote": 3053.06051 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.718, "high": 6.731, "low": 6.661, "close": 6.682, "volume": 2590.15, "close_time": 1761512399999, "quote_volume": 17322.20376, "trades": 378, "taker_buy_base": 739.83, "taker_buy_quote": 4947.19867 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 6.681, "high": 6.69, "low": 6.65, "close": 6.689, "volume": 1181.21, "close_time": 1761515999999, "quote_volume": 7883.26547, "trades": 176, "taker_buy_base": 705.14, "taker_buy_quote": 4707.86383 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 6.69, "high": 6.789, "low": 6.69, "close": 6.761, "volume": 6279.87, "close_time": 1761519599999, "quote_volume": 42258.92656, "trades": 671, "taker_buy_base": 3951.87, "taker_buy_quote": 26537.86445 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 6.766, "high": 6.77, "low": 6.699, "close": 6.761, "volume": 6610.59, "close_time": 1761523199999, "quote_volume": 44493.53529, "trades": 860, "taker_buy_base": 3533.25, "taker_buy_quote": 23756.44405 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.757, "high": 6.761, "low": 6.685, "close": 6.716, "volume": 5510.22, "close_time": 1761526799999, "quote_volume": 37015.91866, "trades": 720, "taker_buy_base": 1400.23, "taker_buy_quote": 9431.82703 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 6.713, "high": 6.845, "low": 6.704, "close": 6.806, "volume": 6093.64, "close_time": 1761530399999, "quote_volume": 41268.60667, "trades": 957, "taker_buy_base": 4075.69, "taker_buy_quote": 27624.71167 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 6.808, "high": 7.039, "low": 6.779, "close": 6.926, "volume": 23124.32, "close_time": 1761533999999, "quote_volume": 160745.71976, "trades": 1757, "taker_buy_base": 9690.76, "taker_buy_quote": 67233.24213 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 6.916, "high": 7.144, "low": 6.9, "close": 7.138, "volume": 11083.48, "close_time": 1761537599999, "quote_volume": 77604.91364, "trades": 1150, "taker_buy_base": 6330.07, "taker_buy_quote": 44369.4576 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.145, "high": 7.371, "low": 7.101, "close": 7.247, "volume": 41020.5, "close_time": 1761541199999, "quote_volume": 297276.78156, "trades": 3713, "taker_buy_base": 20417.62, "taker_buy_quote": 147729.76496 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 7.26, "high": 7.368, "low": 7.163, "close": 7.279, "volume": 37494.78, "close_time": 1761544799999, "quote_volume": 272539.0471, "trades": 5501, "taker_buy_base": 20623.23, "taker_buy_quote": 150144.70127 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 7.28, "high": 7.337, "low": 7.109, "close": 7.222, "volume": 22320.25, "close_time": 1761548399999, "quote_volume": 161381.34879, "trades": 3028, "taker_buy_base": 8305.89, "taker_buy_quote": 60005.57893 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 7.23, "high": 7.441, "low": 7.2, "close": 7.432, "volume": 21928.04, "close_time": 1761551999999, "quote_volume": 161035.51797, "trades": 1687, "taker_buy_base": 11427.36, "taker_buy_quote": 83840.3128 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.43, "high": 7.541, "low": 7.312, "close": 7.408, "volume": 36685.77, "close_time": 1761555599999, "quote_volume": 272520.2519, "trades": 3036, "taker_buy_base": 20698.78, "taker_buy_quote": 153831.26242 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 7.394, "high": 7.405, "low": 7.263, "close": 7.312, "volume": 26124.85, "close_time": 1761559199999, "quote_volume": 191213.92222, "trades": 2286, "taker_buy_base": 11200.31, "taker_buy_quote": 82000.20097 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 7.317, "high": 7.339, "low": 7.23, "close": 7.263, "volume": 14105.06, "close_time": 1761562799999, "quote_volume": 102687.05782, "trades": 1028, "taker_buy_base": 6138.16, "taker_buy_quote": 44735.55086 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 7.272, "high": 7.398, "low": 7.228, "close": 7.323, "volume": 15987.12, "close_time": 1761566399999, "quote_volume": 116910.988, "trades": 1237, "taker_buy_base": 5257.09, "taker_buy_quote": 38584.96276 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.317, "high": 7.45, "low": 7.254, "close": 7.314, "volume": 11771.55, "close_time": 1761569999999, "quote_volume": 86228.51306, "trades": 989, "taker_buy_base": 7203.41, "taker_buy_quote": 52872.5065 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 7.311, "high": 7.314, "low": 7.099, "close": 7.177, "volume": 17327.2, "close_time": 1761573599999, "quote_volume": 124483.1149, "trades": 1350, "taker_buy_base": 7243.75, "taker_buy_quote": 52036.27968 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 7.183, "high": 7.196, "low": 7.1, "close": 7.133, "volume": 6445.48, "close_time": 1761577199999, "quote_volume": 46037.9721, "trades": 450, "taker_buy_base": 2927.53, "taker_buy_quote": 20933.37613 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 7.134, "high": 7.142, "low": 7.032, "close": 7.138, "volume": 16008.43, "close_time": 1761580799999, "quote_volume": 113432.53483, "trades": 945, "taker_buy_base": 8773.54, "taker_buy_quote": 62173.94796 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.128, "high": 7.217, "low": 7.104, "close": 7.187, "volume": 8867.6, "close_time": 1761584399999, "quote_volume": 63720.50932, "trades": 390, "taker_buy_base": 3815.38, "taker_buy_quote": 27382.26673 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 7.184, "high": 7.188, "low": 7.05, "close": 7.065, "volume": 8181.34, "close_time": 1761587999999, "quote_volume": 58155.46273, "trades": 643, "taker_buy_base": 4638.24, "taker_buy_quote": 32963.02461 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 7.065, "high": 7.077, "low": 7.001, "close": 7.053, "volume": 7637.16, "close_time": 1761591599999, "quote_volume": 53748.27764, "trades": 672, "taker_buy_base": 2892.0, "taker_buy_quote": 20382.20927 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 7.062, "high": 7.092, "low": 7.008, "close": 7.01, "volume": 2988.15, "close_time": 1761595199999, "quote_volume": 21047.47822, "trades": 293, "taker_buy_base": 1433.96, "taker_buy_quote": 10115.43411 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.005, "high": 7.005, "low": 6.928, "close": 6.934, "volume": 4562.5, "close_time": 1761598799999, "quote_volume": 31773.10771, "trades": 428, "taker_buy_base": 1681.89, "taker_buy_quote": 11711.0531 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 6.924, "high": 6.977, "low": 6.913, "close": 6.954, "volume": 2632.27, "close_time": 1761602399999, "quote_volume": 18289.04773, "trades": 223, "taker_buy_base": 641.1, "taker_buy_quote": 4453.13844 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 6.945, "high": 6.991, "low": 6.862, "close": 6.889, "volume": 2581.91, "close_time": 1761605999999, "quote_volume": 17925.97407, "trades": 270, "taker_buy_base": 754.68, "taker_buy_quote": 5230.32555 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 6.889, "high": 6.914, "low": 6.826, "close": 6.868, "volume": 4806.44, "close_time": 1761609599999, "quote_volume": 33060.65385, "trades": 352, "taker_buy_base": 2658.99, "taker_buy_quote": 18296.03526 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.859, "high": 6.889, "low": 6.814, "close": 6.845, "volume": 2299.54, "close_time": 1761613199999, "quote_volume": 15759.6307, "trades": 332, "taker_buy_base": 1296.03, "taker_buy_quote": 8879.39248 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 6.847, "high": 6.86, "low": 6.756, "close": 6.761, "volume": 4355.46, "close_time": 1761616799999, "quote_volume": 29538.89643, "trades": 684, "taker_buy_base": 2543.23, "taker_buy_quote": 17236.03538 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 6.753, "high": 6.766, "low": 6.672, "close": 6.737, "volume": 5461.91, "close_time": 1761620399999, "quote_volume": 36673.25787, "trades": 503, "taker_buy_base": 2764.59, "taker_buy_quote": 18525.26248 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 6.742, "high": 6.766, "low": 6.673, "close": 6.688, "volume": 2484.43, "close_time": 1761623999999, "quote_volume": 16719.117, "trades": 190, "taker_buy_base": 1167.39, "taker_buy_quote": 7872.11153 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 6.688, "high": 6.723, "low": 6.666, "close": 6.708, "volume": 2530.26, "close_time": 1761627599999, "quote_volume": 16947.7868, "trades": 207, "taker_buy_base": 725.74, "taker_buy_quote": 4862.70275 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 6.707, "high": 6.762, "low": 6.668, "close": 6.689, "volume": 4075.06, "close_time": 1761631199999, "quote_volume": 27350.19221, "trades": 453, "taker_buy_base": 2453.13, "taker_buy_quote": 16477.78541 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 6.686, "high": 6.809, "low": 6.686, "close": 6.779, "volume": 1631.92, "close_time": 1761634799999, "quote_volume": 11023.65766, "trades": 213, "taker_buy_base": 1113.49, "taker_buy_quote": 7527.13335 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 6.788, "high": 6.795, "low": 6.76, "close": 6.766, "volume": 2489.59, "close_time": 1761638399999, "quote_volume": 16873.31603, "trades": 182, "taker_buy_base": 1682.03, "taker_buy_quote": 11394.50903 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.775, "high": 6.793, "low": 6.753, "close": 6.765, "volume": 3527.28, "close_time": 1761641999999, "quote_volume": 23877.5684, "trades": 100, "taker_buy_base": 315.43, "taker_buy_quote": 2137.87299 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 6.761, "high": 6.802, "low": 6.75, "close": 6.802, "volume": 1635.19, "close_time": 1761645599999, "quote_volume": 11064.54155, "trades": 137, "taker_buy_base": 938.95, "taker_buy_quote": 6355.085 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 6.81, "high": 6.81, "low": 6.758, "close": 6.78, "volume": 1293.91, "close_time": 1761649199999, "quote_volume": 8772.80701, "trades": 126, "taker_buy_base": 423.28, "taker_buy_quote": 2871.01974 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 6.782, "high": 6.788, "low": 6.744, "close": 6.751, "volume": 962.13, "close_time": 1761652799999, "quote_volume": 6505.70168, "trades": 134, "taker_buy_base": 383.69, "taker_buy_quote": 2596.53217 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.742, "high": 6.834, "low": 6.719, "close": 6.813, "volume": 1987.15, "close_time": 1761656399999, "quote_volume": 13472.78968, "trades": 186, "taker_buy_base": 1249.03, "taker_buy_quote": 8470.04886 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 6.814, "high": 6.869, "low": 6.804, "close": 6.844, "volume": 2788.95, "close_time": 1761659999999, "quote_volume": 19073.92121, "trades": 671, "taker_buy_base": 1679.47, "taker_buy_quote": 11488.57151 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 6.839, "high": 6.876, "low": 6.668, "close": 6.77, "volume": 9077.95, "close_time": 1761663599999, "quote_volume": 61461.74456, "trades": 1128, "taker_buy_base": 4767.5, "taker_buy_quote": 32260.83622 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 6.769, "high": 6.77, "low": 6.681, "close": 6.711, "volume": 2150.95, "close_time": 1761667199999, "quote_volume": 14445.76958, "trades": 279, "taker_buy_base": 552.48, "taker_buy_quote": 3707.52334 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 6.709, "high": 6.746, "low": 6.688, "close": 6.689, "volume": 4168.51, "close_time": 1761670799999, "quote_volume": 27953.96255, "trades": 504, "taker_buy_base": 1908.6, "taker_buy_quote": 12809.83081 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 6.693, "high": 6.695, "low": 6.601, "close": 6.631, "volume": 6544.89, "close_time": 1761674399999, "quote_volume": 43580.49147, "trades": 679, "taker_buy_base": 4024.79, "taker_buy_quote": 26784.35187 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 6.637, "high": 6.638, "low": 6.563, "close": 6.605, "volume": 6149.29, "close_time": 1761677999999, "quote_volume": 40627.92142, "trades": 516, "taker_buy_base": 2955.21, "taker_buy_quote": 19523.4097 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 6.605, "high": 6.605, "low": 6.498, "close": 6.519, "volume": 6276.55, "close_time": 1761681599999, "quote_volume": 41085.15636, "trades": 752, "taker_buy_base": 4166.99, "taker_buy_quote": 27290.48115 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.519, "high": 6.552, "low": 6.456, "close": 6.538, "volume": 12456.43, "close_time": 1761685199999, "quote_volume": 80978.1159, "trades": 1434, "taker_buy_base": 6621.95, "taker_buy_quote": 43060.64871 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 6.523, "high": 6.582, "low": 6.46, "close": 6.56, "volume": 6338.11, "close_time": 1761688799999, "quote_volume": 41207.84982, "trades": 753, "taker_buy_base": 3084.22, "taker_buy_quote": 20046.03247 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 6.56, "high": 6.608, "low": 6.531, "close": 6.596, "volume": 2998.81, "close_time": 1761692399999, "quote_volume": 19672.53077, "trades": 330, "taker_buy_base": 1905.85, "taker_buy_quote": 12498.78032 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 6.588, "high": 6.594, "low": 6.569, "close": 6.582, "volume": 1117.25, "close_time": 1761695999999, "quote_volume": 7348.32507, "trades": 351, "taker_buy_base": 530.68, "taker_buy_quote": 3492.14101 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.58, "high": 6.591, "low": 6.536, "close": 6.554, "volume": 2992.9, "close_time": 1761699599999, "quote_volume": 19635.85062, "trades": 636, "taker_buy_base": 663.32, "taker_buy_quote": 4353.19703 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 6.553, "high": 6.566, "low": 6.531, "close": 6.538, "volume": 1804.48, "close_time": 1761703199999, "quote_volume": 11801.0944, "trades": 467, "taker_buy_base": 588.58, "taker_buy_quote": 3850.57514 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 6.536, "high": 6.536, "low": 6.473, "close": 6.486, "volume": 9298.82, "close_time": 1761706799999, "quote_volume": 60573.53849, "trades": 934, "taker_buy_base": 1142.9, "taker_buy_quote": 7427.8208 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 6.486, "high": 6.525, "low": 6.474, "close": 6.498, "volume": 4265.61, "close_time": 1761710399999, "quote_volume": 27725.30195, "trades": 766, "taker_buy_base": 2247.79, "taker_buy_quote": 14614.71039 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.498, "high": 6.528, "low": 6.486, "close": 6.517, "volume": 2014.07, "close_time": 1761713999999, "quote_volume": 13104.58673, "trades": 506, "taker_buy_base": 1114.7, "taker_buy_quote": 7257.96895 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 6.516, "high": 6.66, "low": 6.501, "close": 6.514, "volume": 15405.72, "close_time": 1761717599999, "quote_volume": 101063.47493, "trades": 5183, "taker_buy_base": 9977.74, "taker_buy_quote": 65380.10798 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 6.513, "high": 6.587, "low": 6.494, "close": 6.583, "volume": 5557.45, "close_time": 1761721199999, "quote_volume": 36278.74288, "trades": 2652, "taker_buy_base": 4228.65, "taker_buy_quote": 27610.3606 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 6.583, "high": 6.584, "low": 6.5, "close": 6.534, "volume": 9791.21, "close_time": 1761724799999, "quote_volume": 64192.51, "trades": 1659, "taker_buy_base": 2984.71, "taker_buy_quote": 19548.58527 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.53, "high": 6.54, "low": 6.494, "close": 6.506, "volume": 3076.23, "close_time": 1761728399999, "quote_volume": 20008.08195, "trades": 675, "taker_buy_base": 1818.44, "taker_buy_quote": 11828.38512 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 6.506, "high": 6.511, "low": 6.481, "close": 6.507, "volume": 1876.12, "close_time": 1761731999999, "quote_volume": 12183.97365, "trades": 488, "taker_buy_base": 756.27, "taker_buy_quote": 4912.34807 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 6.507, "high": 6.568, "low": 6.504, "close": 6.523, "volume": 3938.29, "close_time": 1761735599999, "quote_volume": 25766.1113, "trades": 510, "taker_buy_base": 2587.16, "taker_buy_quote": 16921.28755 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 6.523, "high": 6.557, "low": 6.512, "close": 6.541, "volume": 1548.57, "close_time": 1761739199999, "quote_volume": 10129.74281, "trades": 259, "taker_buy_base": 924.08, "taker_buy_quote": 6045.59241 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 6.541, "high": 6.547, "low": 6.527, "close": 6.534, "volume": 665.76, "close_time": 1761742799999, "quote_volume": 4352.43238, "trades": 200, "taker_buy_base": 274.81, "taker_buy_quote": 1796.34296 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 6.534, "high": 6.544, "low": 6.508, "close": 6.536, "volume": 4450.94, "close_time": 1761746399999, "quote_volume": 29024.84404, "trades": 508, "taker_buy_base": 3243.78, "taker_buy_quote": 21149.03269 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 6.536, "high": 6.574, "low": 6.495, "close": 6.512, "volume": 6388.7, "close_time": 1761749999999, "quote_volume": 41782.5089, "trades": 877, "taker_buy_base": 3055.57, "taker_buy_quote": 19997.48433 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 6.514, "high": 6.522, "low": 6.444, "close": 6.489, "volume": 7761.6, "close_time": 1761753599999, "quote_volume": 50343.60625, "trades": 1780, "taker_buy_base": 3071.8, "taker_buy_quote": 19919.96768 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.488, "high": 7.0, "low": 6.475, "close": 6.56, "volume": 37097.51, "close_time": 1761757199999, "quote_volume": 243799.22467, "trades": 4630, "taker_buy_base": 22705.55, "taker_buy_quote": 149355.41466 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 6.558, "high": 6.601, "low": 6.523, "close": 6.595, "volume": 4448.23, "close_time": 1761760799999, "quote_volume": 29186.0997, "trades": 832, "taker_buy_base": 2416.71, "taker_buy_quote": 15852.48133 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 6.6, "high": 6.711, "low": 6.513, "close": 6.633, "volume": 19803.58, "close_time": 1761764399999, "quote_volume": 130894.79853, "trades": 4599, "taker_buy_base": 9853.9, "taker_buy_quote": 65154.74207 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 6.634, "high": 6.658, "low": 6.563, "close": 6.586, "volume": 4260.06, "close_time": 1761767999999, "quote_volume": 28158.39054, "trades": 1582, "taker_buy_base": 2047.98, "taker_buy_quote": 13543.45167 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 6.587, "high": 6.637, "low": 6.552, "close": 6.608, "volume": 3224.3, "close_time": 1761771599999, "quote_volume": 21275.0728, "trades": 1015, "taker_buy_base": 1960.58, "taker_buy_quote": 12940.95573 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 6.609, "high": 6.632, "low": 6.571, "close": 6.575, "volume": 2587.73, "close_time": 1761775199999, "quote_volume": 17096.91554, "trades": 411, "taker_buy_base": 1212.24, "taker_buy_quote": 8006.01863 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 6.575, "high": 6.594, "low": 6.567, "close": 6.587, "volume": 777.4, "close_time": 1761778799999, "quote_volume": 5118.27012, "trades": 112, "taker_buy_base": 388.26, "taker_buy_quote": 2554.81855 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 6.582, "high": 6.582, "low": 6.508, "close": 6.558, "volume": 3502.24, "close_time": 1761782399999, "quote_volume": 22949.59688, "trades": 281, "taker_buy_base": 1693.64, "taker_buy_quote": 11094.04815 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.562, "high": 6.696, "low": 6.532, "close": 6.681, "volume": 2447.9, "close_time": 1761785999999, "quote_volume": 16279.3896, "trades": 161, "taker_buy_base": 1795.32, "taker_buy_quote": 11935.54611 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 6.68, "high": 6.68, "low": 6.552, "close": 6.552, "volume": 3180.24, "close_time": 1761789599999, "quote_volume": 21008.42556, "trades": 443, "taker_buy_base": 402.39, "taker_buy_quote": 2648.48405 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 6.556, "high": 6.615, "low": 6.547, "close": 6.611, "volume": 1664.58, "close_time": 1761793199999, "quote_volume": 10973.65351, "trades": 184, "taker_buy_base": 449.77, "taker_buy_quote": 2957.69041 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 6.608, "high": 6.616, "low": 6.551, "close": 6.555, "volume": 1382.64, "close_time": 1761796799999, "quote_volume": 9110.37756, "trades": 237, "taker_buy_base": 869.4, "taker_buy_quote": 5733.26973 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 6.552, "high": 6.553, "low": 6.447, "close": 6.503, "volume": 8975.73, "close_time": 1761800399999, "quote_volume": 58288.23403, "trades": 1305, "taker_buy_base": 3218.96, "taker_buy_quote": 20873.81578 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 6.5, "high": 6.553, "low": 6.484, "close": 6.546, "volume": 1594.7, "close_time": 1761803999999, "quote_volume": 10377.66166, "trades": 285, "taker_buy_base": 783.61, "taker_buy_quote": 5105.0413 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 6.537, "high": 6.586, "low": 6.521, "close": 6.575, "volume": 1079.77, "close_time": 1761807599999, "quote_volume": 7079.54992, "trades": 118, "taker_buy_base": 582.07, "taker_buy_quote": 3815.36798 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 6.578, "high": 6.602, "low": 6.52, "close": 6.526, "volume": 5301.34, "close_time": 1761811199999, "quote_volume": 34721.46839, "trades": 227, "taker_buy_base": 2934.59, "taker_buy_quote": 19216.91888 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.526, "high": 6.571, "low": 6.5, "close": 6.533, "volume": 4007.59, "close_time": 1761814799999, "quote_volume": 26208.31463, "trades": 197, "taker_buy_base": 2986.01, "taker_buy_quote": 19516.1021 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 6.523, "high": 6.59, "low": 6.468, "close": 6.494, "volume": 15847.59, "close_time": 1761818399999, "quote_volume": 103286.02911, "trades": 516, "taker_buy_base": 6723.96, "taker_buy_quote": 43963.59681 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 6.495, "high": 6.542, "low": 6.475, "close": 6.51, "volume": 4532.41, "close_time": 1761821999999, "quote_volume": 29507.42969, "trades": 252, "taker_buy_base": 2134.64, "taker_buy_quote": 13893.65247 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 6.506, "high": 6.525, "low": 6.492, "close": 6.513, "volume": 1479.96, "close_time": 1761825599999, "quote_volume": 9629.74344, "trades": 157, "taker_buy_base": 770.24, "taker_buy_quote": 5015.92591 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.504, "high": 6.512, "low": 6.437, "close": 6.478, "volume": 6516.52, "close_time": 1761829199999, "quote_volume": 42156.59123, "trades": 792, "taker_buy_base": 2009.71, "taker_buy_quote": 12986.37365 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 6.48, "high": 6.499, "low": 6.401, "close": 6.434, "volume": 10446.78, "close_time": 1761832799999, "quote_volume": 67365.70942, "trades": 1327, "taker_buy_base": 3101.07, "taker_buy_quote": 19967.61573 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 6.439, "high": 6.459, "low": 6.37, "close": 6.377, "volume": 17413.89, "close_time": 1761836399999, "quote_volume": 111456.94336, "trades": 1817, "taker_buy_base": 8175.01, "taker_buy_quote": 52315.55081 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 6.374, "high": 6.374, "low": 6.3, "close": 6.328, "volume": 12013.75, "close_time": 1761839999999, "quote_volume": 76075.6597, "trades": 1426, "taker_buy_base": 5651.21, "taker_buy_quote": 35776.87001 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.321, "high": 6.368, "low": 6.29, "close": 6.344, "volume": 10192.79, "close_time": 1761843599999, "quote_volume": 64596.81925, "trades": 1114, "taker_buy_base": 5091.03, "taker_buy_quote": 32261.40905 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 6.344, "high": 6.344, "low": 6.25, "close": 6.268, "volume": 15581.67, "close_time": 1761847199999, "quote_volume": 97727.78661, "trades": 1533, "taker_buy_base": 6445.58, "taker_buy_quote": 40437.19825 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 6.267, "high": 6.33, "low": 6.25, "close": 6.275, "volume": 28285.95, "close_time": 1761850799999, "quote_volume": 177493.69387, "trades": 1297, "taker_buy_base": 12010.5, "taker_buy_quote": 75464.84339 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 6.28, "high": 6.284, "low": 6.25, "close": 6.268, "volume": 10860.99, "close_time": 1761854399999, "quote_volume": 67989.82583, "trades": 622, "taker_buy_base": 4531.16, "taker_buy_quote": 28369.37704 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.258, "high": 6.304, "low": 6.201, "close": 6.217, "volume": 52069.73, "close_time": 1761857999999, "quote_volume": 325326.95227, "trades": 609, "taker_buy_base": 15286.0, "taker_buy_quote": 95455.19853 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 6.21, "high": 6.307, "low": 6.2, "close": 6.277, "volume": 4821.55, "close_time": 1761861599999, "quote_volume": 30152.21901, "trades": 487, "taker_buy_base": 2864.83, "taker_buy_quote": 17942.11595 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 6.269, "high": 6.269, "low": 6.17, "close": 6.18, "volume": 9653.25, "close_time": 1761865199999, "quote_volume": 60049.68384, "trades": 1039, "taker_buy_base": 1581.1, "taker_buy_quote": 9852.90989 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 6.181, "high": 6.301, "low": 6.181, "close": 6.294, "volume": 10717.27, "close_time": 1761868799999, "quote_volume": 67067.09065, "trades": 1514, "taker_buy_base": 4885.55, "taker_buy_quote": 30541.70243 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.295, "high": 6.344, "low": 6.283, "close": 6.335, "volume": 9078.65, "close_time": 1761872399999, "quote_volume": 57383.25216, "trades": 1411, "taker_buy_base": 3855.87, "taker_buy_quote": 24370.34526 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 6.335, "high": 6.39, "low": 6.319, "close": 6.389, "volume": 5691.85, "close_time": 1761875999999, "quote_volume": 36205.99507, "trades": 1143, "taker_buy_base": 2084.34, "taker_buy_quote": 13255.89972 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 6.391, "high": 6.395, "low": 6.325, "close": 6.37, "volume": 5145.46, "close_time": 1761879599999, "quote_volume": 32753.50135, "trades": 1034, "taker_buy_base": 1323.16, "taker_buy_quote": 8418.81503 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 6.369, "high": 6.396, "low": 6.353, "close": 6.38, "volume": 4122.4, "close_time": 1761883199999, "quote_volume": 26278.57421, "trades": 762, "taker_buy_base": 479.78, "taker_buy_quote": 3055.86108 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.382, "high": 6.497, "low": 6.382, "close": 6.492, "volume": 5995.89, "close_time": 1761886799999, "quote_volume": 38650.44987, "trades": 987, "taker_buy_base": 1976.08, "taker_buy_quote": 12735.17188 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 6.491, "high": 6.555, "low": 6.476, "close": 6.516, "volume": 4119.49, "close_time": 1761890399999, "quote_volume": 26850.45864, "trades": 673, "taker_buy_base": 2353.03, "taker_buy_quote": 15346.04249 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 6.517, "high": 6.525, "low": 6.495, "close": 6.498, "volume": 1914.17, "close_time": 1761893999999, "quote_volume": 12457.01148, "trades": 341, "taker_buy_base": 551.94, "taker_buy_quote": 3592.93016 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 6.499, "high": 6.51, "low": 6.483, "close": 6.5, "volume": 4715.9, "close_time": 1761897599999, "quote_volume": 30632.62772, "trades": 485, "taker_buy_base": 1606.97, "taker_buy_quote": 10440.63611 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.503, "high": 6.561, "low": 6.495, "close": 6.545, "volume": 3909.7, "close_time": 1761901199999, "quote_volume": 25533.35493, "trades": 528, "taker_buy_base": 1705.16, "taker_buy_quote": 11142.4672 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 6.544, "high": 6.574, "low": 6.539, "close": 6.559, "volume": 2308.33, "close_time": 1761904799999, "quote_volume": 15142.19797, "trades": 256, "taker_buy_base": 1289.25, "taker_buy_quote": 8458.67669 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 6.558, "high": 6.667, "low": 6.556, "close": 6.605, "volume": 12269.26, "close_time": 1761908399999, "quote_volume": 81208.74379, "trades": 1133, "taker_buy_base": 6483.27, "taker_buy_quote": 42889.23589 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 6.604, "high": 6.857, "low": 6.603, "close": 6.848, "volume": 24667.87, "close_time": 1761911999999, "quote_volume": 166075.62618, "trades": 2168, "taker_buy_base": 16908.14, "taker_buy_quote": 113730.16594 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.856, "high": 6.993, "low": 6.735, "close": 6.79, "volume": 49086.36, "close_time": 1761915599999, "quote_volume": 337524.63382, "trades": 3345, "taker_buy_base": 22281.55, "taker_buy_quote": 153391.09221 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 6.8, "high": 7.11, "low": 6.755, "close": 7.062, "volume": 40350.74, "close_time": 1761919199999, "quote_volume": 279761.07885, "trades": 4132, "taker_buy_base": 30231.22, "taker_buy_quote": 209499.87442 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 7.062, "high": 7.1, "low": 6.973, "close": 7.088, "volume": 21068.71, "close_time": 1761922799999, "quote_volume": 148594.58038, "trades": 3477, "taker_buy_base": 10409.19, "taker_buy_quote": 73489.72376 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 7.088, "high": 7.096, "low": 6.992, "close": 7.048, "volume": 12837.38, "close_time": 1761926399999, "quote_volume": 90423.7728, "trades": 1987, "taker_buy_base": 5488.87, "taker_buy_quote": 38715.07564 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.049, "high": 7.186, "low": 7.004, "close": 7.007, "volume": 22974.84, "close_time": 1761929999999, "quote_volume": 163142.30572, "trades": 2990, "taker_buy_base": 11936.69, "taker_buy_quote": 84760.03966 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 7.006, "high": 7.039, "low": 6.771, "close": 6.777, "volume": 39502.46, "close_time": 1761933599999, "quote_volume": 272593.1027, "trades": 5507, "taker_buy_base": 13104.37, "taker_buy_quote": 90662.207 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 6.778, "high": 6.845, "low": 6.709, "close": 6.793, "volume": 18656.87, "close_time": 1761937199999, "quote_volume": 126519.08029, "trades": 3668, "taker_buy_base": 8429.15, "taker_buy_quote": 57189.37164 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 6.796, "high": 6.966, "low": 6.775, "close": 6.943, "volume": 10559.08, "close_time": 1761940799999, "quote_volume": 72879.48847, "trades": 1872, "taker_buy_base": 6308.88, "taker_buy_quote": 43543.1521 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.947, "high": 6.996, "low": 6.914, "close": 6.946, "volume": 7516.78, "close_time": 1761944399999, "quote_volume": 52355.80532, "trades": 1608, "taker_buy_base": 3427.4, "taker_buy_quote": 23887.4842 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 6.941, "high": 7.054, "low": 6.897, "close": 7.03, "volume": 6790.82, "close_time": 1761947999999, "quote_volume": 47486.94373, "trades": 974, "taker_buy_base": 4110.25, "taker_buy_quote": 28755.21371 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 7.027, "high": 7.079, "low": 6.993, "close": 7.016, "volume": 9772.35, "close_time": 1761951599999, "quote_volume": 68844.19235, "trades": 1424, "taker_buy_base": 3643.68, "taker_buy_quote": 25684.79753 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 7.022, "high": 7.048, "low": 6.886, "close": 6.97, "volume": 11642.24, "close_time": 1761955199999, "quote_volume": 81246.8677, "trades": 1154, "taker_buy_base": 4482.08, "taker_buy_quote": 31276.78183 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.969, "high": 7.099, "low": 6.96, "close": 7.033, "volume": 10307.14, "close_time": 1761958799999, "quote_volume": 72564.40068, "trades": 1975, "taker_buy_base": 6129.47, "taker_buy_quote": 43147.38219 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 7.032, "high": 7.097, "low": 6.975, "close": 6.976, "volume": 6126.76, "close_time": 1761962399999, "quote_volume": 43117.28871, "trades": 1337, "taker_buy_base": 2671.85, "taker_buy_quote": 18829.69603 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 6.975, "high": 7.157, "low": 6.972, "close": 7.133, "volume": 7116.09, "close_time": 1761965999999, "quote_volume": 50319.40874, "trades": 1410, "taker_buy_base": 4620.71, "taker_buy_quote": 32662.27926 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 7.133, "high": 7.168, "low": 7.029, "close": 7.091, "volume": 7760.95, "close_time": 1761969599999, "quote_volume": 55108.91629, "trades": 1582, "taker_buy_base": 2915.89, "taker_buy_quote": 20732.51967 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.091, "high": 7.161, "low": 6.951, "close": 6.967, "volume": 14405.35, "close_time": 1761973199999, "quote_volume": 101216.36735, "trades": 2311, "taker_buy_base": 6299.71, "taker_buy_quote": 44268.5625 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 6.974, "high": 7.174, "low": 6.937, "close": 7.139, "volume": 12095.07, "close_time": 1761976799999, "quote_volume": 85638.02641, "trades": 2022, "taker_buy_base": 7068.28, "taker_buy_quote": 50077.73484 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 7.128, "high": 7.252, "low": 7.083, "close": 7.106, "volume": 10735.6, "close_time": 1761980399999, "quote_volume": 76693.57846, "trades": 2376, "taker_buy_base": 4523.67, "taker_buy_quote": 32387.94195 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 7.105, "high": 7.189, "low": 7.08, "close": 7.177, "volume": 6036.11, "close_time": 1761983999999, "quote_volume": 43031.07813, "trades": 1206, "taker_buy_base": 3104.04, "taker_buy_quote": 22157.52946 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.177, "high": 7.361, "low": 7.171, "close": 7.281, "volume": 22899.9, "close_time": 1761987599999, "quote_volume": 166766.20416, "trades": 3767, "taker_buy_base": 11143.05, "taker_buy_quote": 81228.45179 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 7.275, "high": 7.311, "low": 7.227, "close": 7.249, "volume": 9048.42, "close_time": 1761991199999, "quote_volume": 65684.48907, "trades": 1684, "taker_buy_base": 4279.1, "taker_buy_quote": 31075.083 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 7.25, "high": 7.436, "low": 7.247, "close": 7.391, "volume": 16342.67, "close_time": 1761994799999, "quote_volume": 120054.12295, "trades": 2603, "taker_buy_base": 9860.61, "taker_buy_quote": 72461.17586 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 7.391, "high": 7.403, "low": 7.27, "close": 7.288, "volume": 5630.91, "close_time": 1761998399999, "quote_volume": 41328.92896, "trades": 1242, "taker_buy_base": 2404.64, "taker_buy_quote": 17632.08553 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.287, "high": 7.372, "low": 7.27, "close": 7.361, "volume": 11947.97, "close_time": 1762001999999, "quote_volume": 87133.70686, "trades": 1370, "taker_buy_base": 3693.91, "taker_buy_quote": 27030.36522 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.361, "high": 7.406, "low": 7.299, "close": 7.335, "volume": 10893.94, "close_time": 1762005599999, "quote_volume": 80082.81331, "trades": 1719, "taker_buy_base": 3639.47, "taker_buy_quote": 26770.87116 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.328, "high": 7.534, "low": 7.27, "close": 7.355, "volume": 61868.5, "close_time": 1762009199999, "quote_volume": 457936.70159, "trades": 14681, "taker_buy_base": 31473.19, "taker_buy_quote": 233398.70636 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.356, "high": 7.386, "low": 7.296, "close": 7.315, "volume": 4614.6, "close_time": 1762012799999, "quote_volume": 33871.42543, "trades": 1189, "taker_buy_base": 1912.89, "taker_buy_quote": 14049.70401 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.323, "high": 7.633, "low": 7.316, "close": 7.567, "volume": 21385.37, "close_time": 1762016399999, "quote_volume": 160527.57006, "trades": 2689, "taker_buy_base": 13966.21, "taker_buy_quote": 104747.98165 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.565, "high": 7.566, "low": 7.373, "close": 7.392, "volume": 12185.9, "close_time": 1762019999999, "quote_volume": 90873.84969, "trades": 2032, "taker_buy_base": 4064.32, "taker_buy_quote": 30233.07813 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.387, "high": 7.41, "low": 7.343, "close": 7.368, "volume": 2017.0, "close_time": 1762023599999, "quote_volume": 14870.78251, "trades": 1285, "taker_buy_base": 1110.27, "taker_buy_quote": 8187.00682 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.362, "high": 7.394, "low": 7.318, "close": 7.347, "volume": 3144.89, "close_time": 1762027199999, "quote_volume": 23135.00333, "trades": 913, "taker_buy_base": 1412.48, "taker_buy_quote": 10403.18342 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.344, "high": 7.344, "low": 7.27, "close": 7.312, "volume": 9977.93, "close_time": 1762030799999, "quote_volume": 72763.47785, "trades": 1424, "taker_buy_base": 2897.19, "taker_buy_quote": 21163.42434 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 7.313, "high": 7.353, "low": 7.292, "close": 7.292, "volume": 2021.28, "close_time": 1762034399999, "quote_volume": 14804.85956, "trades": 502, "taker_buy_base": 813.2, "taker_buy_quote": 5959.90379 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.292, "high": 7.359, "low": 7.28, "close": 7.354, "volume": 1968.83, "close_time": 1762037999999, "quote_volume": 14424.41495, "trades": 374, "taker_buy_base": 1114.05, "taker_buy_quote": 8165.8386 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.356, "high": 7.356, "low": 7.324, "close": 7.331, "volume": 1410.25, "close_time": 1762041599999, "quote_volume": 10350.40894, "trades": 269, "taker_buy_base": 642.42, "taker_buy_quote": 4714.46736 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.326, "high": 7.329, "low": 7.27, "close": 7.285, "volume": 5008.88, "close_time": 1762045199999, "quote_volume": 36474.25378, "trades": 488, "taker_buy_base": 2031.64, "taker_buy_quote": 14811.53445 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.287, "high": 7.337, "low": 7.275, "close": 7.275, "volume": 1591.21, "close_time": 1762048799999, "quote_volume": 11611.8236, "trades": 561, "taker_buy_base": 912.36, "taker_buy_quote": 6658.92703 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.275, "high": 7.404, "low": 7.27, "close": 7.32, "volume": 8147.97, "close_time": 1762052399999, "quote_volume": 59627.51802, "trades": 1122, "taker_buy_base": 3304.02, "taker_buy_quote": 24212.58583 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.319, "high": 7.401, "low": 7.316, "close": 7.368, "volume": 3308.02, "close_time": 1762055999999, "quote_volume": 24342.90359, "trades": 859, "taker_buy_base": 2058.18, "taker_buy_quote": 15141.58171 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.367, "high": 7.51, "low": 7.364, "close": 7.444, "volume": 6004.55, "close_time": 1762059599999, "quote_volume": 44747.44386, "trades": 1212, "taker_buy_base": 2940.58, "taker_buy_quote": 21898.40879 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.444, "high": 7.451, "low": 7.395, "close": 7.439, "volume": 3384.15, "close_time": 1762063199999, "quote_volume": 25097.73132, "trades": 609, "taker_buy_base": 1628.83, "taker_buy_quote": 12080.25664 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 7.438, "high": 7.531, "low": 7.435, "close": 7.517, "volume": 5105.51, "close_time": 1762066799999, "quote_volume": 38247.67208, "trades": 859, "taker_buy_base": 2358.53, "taker_buy_quote": 17660.24796 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 7.517, "high": 7.589, "low": 7.469, "close": 7.544, "volume": 11537.68, "close_time": 1762070399999, "quote_volume": 86977.399, "trades": 1966, "taker_buy_base": 5565.1, "taker_buy_quote": 41940.32023 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.552, "high": 7.56, "low": 7.41, "close": 7.413, "volume": 2806.09, "close_time": 1762073999999, "quote_volume": 21004.69144, "trades": 733, "taker_buy_base": 822.73, "taker_buy_quote": 6164.78321 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 7.412, "high": 7.415, "low": 7.295, "close": 7.334, "volume": 8804.32, "close_time": 1762077599999, "quote_volume": 64785.18149, "trades": 1790, "taker_buy_base": 3621.56, "taker_buy_quote": 26646.45154 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.327, "high": 7.444, "low": 7.326, "close": 7.365, "volume": 8869.62, "close_time": 1762081199999, "quote_volume": 65486.76608, "trades": 1419, "taker_buy_base": 4398.79, "taker_buy_quote": 32488.69349 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 7.364, "high": 7.379, "low": 7.226, "close": 7.27, "volume": 11817.59, "close_time": 1762084799999, "quote_volume": 86170.12386, "trades": 1262, "taker_buy_base": 2717.48, "taker_buy_quote": 19758.84539 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.27, "high": 7.297, "low": 7.245, "close": 7.26, "volume": 3696.16, "close_time": 1762088399999, "quote_volume": 26876.85222, "trades": 760, "taker_buy_base": 1744.52, "taker_buy_quote": 12694.80198 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.259, "high": 7.29, "low": 7.2, "close": 7.269, "volume": 15869.88, "close_time": 1762091999999, "quote_volume": 114750.69954, "trades": 1472, "taker_buy_base": 7072.71, "taker_buy_quote": 51209.89995 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 7.276, "high": 7.333, "low": 7.2, "close": 7.229, "volume": 15801.23, "close_time": 1762095599999, "quote_volume": 114805.82987, "trades": 1820, "taker_buy_base": 6567.86, "taker_buy_quote": 47811.27681 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 7.228, "high": 7.299, "low": 7.2, "close": 7.227, "volume": 20840.33, "close_time": 1762099199999, "quote_volume": 150372.19149, "trades": 1473, "taker_buy_base": 6967.57, "taker_buy_quote": 50325.56473 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.225, "high": 7.389, "low": 7.135, "close": 7.366, "volume": 18525.89, "close_time": 1762102799999, "quote_volume": 133819.39275, "trades": 2287, "taker_buy_base": 6230.25, "taker_buy_quote": 45157.33196 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 7.367, "high": 7.384, "low": 7.27, "close": 7.29, "volume": 3763.47, "close_time": 1762106399999, "quote_volume": 27599.43936, "trades": 801, "taker_buy_base": 1071.51, "taker_buy_quote": 7856.58066 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 7.289, "high": 7.289, "low": 7.247, "close": 7.255, "volume": 2336.13, "close_time": 1762109999999, "quote_volume": 16980.38122, "trades": 506, "taker_buy_base": 1025.09, "taker_buy_quote": 7449.279 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 7.261, "high": 7.297, "low": 7.235, "close": 7.257, "volume": 2555.47, "close_time": 1762113599999, "quote_volume": 18578.50005, "trades": 606, "taker_buy_base": 1400.53, "taker_buy_quote": 10185.06217 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.258, "high": 7.293, "low": 7.232, "close": 7.267, "volume": 2459.83, "close_time": 1762117199999, "quote_volume": 17865.86129, "trades": 485, "taker_buy_base": 696.79, "taker_buy_quote": 5062.66443 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 7.268, "high": 7.294, "low": 7.241, "close": 7.243, "volume": 2118.33, "close_time": 1762120799999, "quote_volume": 15403.7023, "trades": 498, "taker_buy_base": 680.94, "taker_buy_quote": 4957.1683 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 7.24, "high": 7.281, "low": 7.225, "close": 7.242, "volume": 1694.9, "close_time": 1762124399999, "quote_volume": 12280.07061, "trades": 387, "taker_buy_base": 889.36, "taker_buy_quote": 6445.03623 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 7.249, "high": 7.341, "low": 7.152, "close": 7.244, "volume": 9734.08, "close_time": 1762127999999, "quote_volume": 70560.38555, "trades": 1239, "taker_buy_base": 2802.44, "taker_buy_quote": 20396.22989 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.243, "high": 7.243, "low": 7.045, "close": 7.055, "volume": 5165.97, "close_time": 1762131599999, "quote_volume": 36885.79296, "trades": 1552, "taker_buy_base": 2048.31, "taker_buy_quote": 14634.08662 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 7.055, "high": 7.108, "low": 7.003, "close": 7.008, "volume": 3849.33, "close_time": 1762135199999, "quote_volume": 27139.44534, "trades": 1092, "taker_buy_base": 2247.69, "taker_buy_quote": 15850.79998 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 7.007, "high": 7.062, "low": 6.964, "close": 6.985, "volume": 2877.55, "close_time": 1762138799999, "quote_volume": 20167.28209, "trades": 980, "taker_buy_base": 1199.41, "taker_buy_quote": 8403.2155 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 6.986, "high": 7.026, "low": 6.866, "close": 6.876, "volume": 9215.25, "close_time": 1762142399999, "quote_volume": 63980.60339, "trades": 1777, "taker_buy_base": 4499.48, "taker_buy_quote": 31247.26313 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.876, "high": 6.909, "low": 6.803, "close": 6.848, "volume": 5780.54, "close_time": 1762145999999, "quote_volume": 39540.00103, "trades": 1299, "taker_buy_base": 2922.93, "taker_buy_quote": 20009.04825 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 6.848, "high": 6.927, "low": 6.847, "close": 6.888, "volume": 3930.04, "close_time": 1762149599999, "quote_volume": 27065.4338, "trades": 1026, "taker_buy_base": 2406.73, "taker_buy_quote": 16581.19723 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 6.888, "high": 6.893, "low": 6.74, "close": 6.805, "volume": 14801.19, "close_time": 1762153199999, "quote_volume": 101038.73511, "trades": 1158, "taker_buy_base": 5570.22, "taker_buy_quote": 37892.02025 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 6.799, "high": 6.84, "low": 6.742, "close": 6.8, "volume": 8596.7, "close_time": 1762156799999, "quote_volume": 58275.43428, "trades": 1094, "taker_buy_base": 3745.77, "taker_buy_quote": 25447.94259 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.788, "high": 6.807, "low": 6.729, "close": 6.782, "volume": 9293.64, "close_time": 1762160399999, "quote_volume": 62747.71069, "trades": 1209, "taker_buy_base": 5930.98, "taker_buy_quote": 40001.0019 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 6.774, "high": 6.841, "low": 6.727, "close": 6.743, "volume": 4206.45, "close_time": 1762163999999, "quote_volume": 28562.88865, "trades": 1240, "taker_buy_base": 2221.45, "taker_buy_quote": 15086.62762 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 6.747, "high": 6.807, "low": 6.742, "close": 6.767, "volume": 4774.9, "close_time": 1762167599999, "quote_volume": 32356.15148, "trades": 878, "taker_buy_base": 3008.09, "taker_buy_quote": 20387.28735 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 6.776, "high": 7.018, "low": 6.776, "close": 6.846, "volume": 12639.94, "close_time": 1762171199999, "quote_volume": 87333.22362, "trades": 2322, "taker_buy_base": 6509.9, "taker_buy_quote": 45029.58432 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.836, "high": 6.868, "low": 6.749, "close": 6.761, "volume": 4574.08, "close_time": 1762174799999, "quote_volume": 31101.32603, "trades": 1045, "taker_buy_base": 1381.41, "taker_buy_quote": 9400.03746 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 6.76, "high": 6.808, "low": 6.718, "close": 6.719, "volume": 4581.95, "close_time": 1762178399999, "quote_volume": 30925.53368, "trades": 895, "taker_buy_base": 1982.87, "taker_buy_quote": 13367.03623 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 6.727, "high": 6.8, "low": 6.727, "close": 6.8, "volume": 2269.71, "close_time": 1762181999999, "quote_volume": 15357.75472, "trades": 663, "taker_buy_base": 1535.31, "taker_buy_quote": 10389.4147 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 6.8, "high": 6.81, "low": 6.477, "close": 6.542, "volume": 28190.02, "close_time": 1762185599999, "quote_volume": 186273.45382, "trades": 4684, "taker_buy_base": 14204.39, "taker_buy_quote": 93911.01399 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.545, "high": 6.684, "low": 6.528, "close": 6.613, "volume": 7098.02, "close_time": 1762189199999, "quote_volume": 46957.38436, "trades": 1354, "taker_buy_base": 3312.3, "taker_buy_quote": 21882.90196 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 6.621, "high": 6.694, "low": 6.594, "close": 6.639, "volume": 3577.12, "close_time": 1762192799999, "quote_volume": 23766.0314, "trades": 775, "taker_buy_base": 1930.86, "taker_buy_quote": 12840.51347 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 6.639, "high": 6.653, "low": 6.55, "close": 6.55, "volume": 3147.48, "close_time": 1762196399999, "quote_volume": 20826.40481, "trades": 784, "taker_buy_base": 1178.68, "taker_buy_quote": 7793.11888 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 6.55, "high": 6.554, "low": 6.495, "close": 6.497, "volume": 4675.1, "close_time": 1762199999999, "quote_volume": 30456.65975, "trades": 1179, "taker_buy_base": 2767.28, "taker_buy_quote": 18036.21149 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.497, "high": 6.547, "low": 6.471, "close": 6.499, "volume": 3700.03, "close_time": 1762203599999, "quote_volume": 24080.02635, "trades": 811, "taker_buy_base": 1818.23, "taker_buy_quote": 11837.30476 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 6.493, "high": 6.57, "low": 6.457, "close": 6.491, "volume": 3243.16, "close_time": 1762207199999, "quote_volume": 21099.69195, "trades": 735, "taker_buy_base": 1406.93, "taker_buy_quote": 9174.96889 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 6.492, "high": 6.519, "low": 6.442, "close": 6.485, "volume": 945.68, "close_time": 1762210799999, "quote_volume": 6130.5868, "trades": 267, "taker_buy_base": 477.5, "taker_buy_quote": 3096.32663 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 6.482, "high": 6.608, "low": 6.454, "close": 6.564, "volume": 2586.76, "close_time": 1762214399999, "quote_volume": 16950.69687, "trades": 485, "taker_buy_base": 1212.47, "taker_buy_quote": 7944.40207 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.566, "high": 6.71, "low": 6.532, "close": 6.696, "volume": 7148.26, "close_time": 1762217999999, "quote_volume": 47466.75441, "trades": 1150, "taker_buy_base": 3331.32, "taker_buy_quote": 22104.39111 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 6.691, "high": 6.756, "low": 6.666, "close": 6.717, "volume": 6124.93, "close_time": 1762221599999, "quote_volume": 41143.62506, "trades": 1116, "taker_buy_base": 2469.5, "taker_buy_quote": 16583.09556 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 6.716, "high": 6.734, "low": 6.571, "close": 6.573, "volume": 8813.94, "close_time": 1762225199999, "quote_volume": 58404.05109, "trades": 1014, "taker_buy_base": 2085.18, "taker_buy_quote": 13795.89979 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 6.578, "high": 6.6, "low": 6.561, "close": 6.584, "volume": 3975.25, "close_time": 1762228799999, "quote_volume": 26162.13486, "trades": 568, "taker_buy_base": 1574.41, "taker_buy_quote": 10368.59233 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.585, "high": 6.711, "low": 6.544, "close": 6.671, "volume": 16278.1, "close_time": 1762232399999, "quote_volume": 108159.19962, "trades": 2263, "taker_buy_base": 6927.79, "taker_buy_quote": 46036.51023 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 6.67, "high": 6.723, "low": 6.512, "close": 6.532, "volume": 8790.77, "close_time": 1762235999999, "quote_volume": 58306.39801, "trades": 1673, "taker_buy_base": 4456.9, "taker_buy_quote": 29573.65631 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 6.531, "high": 6.75, "low": 6.528, "close": 6.597, "volume": 5222.24, "close_time": 1762239599999, "quote_volume": 34748.01983, "trades": 1408, "taker_buy_base": 2657.92, "taker_buy_quote": 17687.19367 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 6.596, "high": 6.613, "low": 6.552, "close": 6.563, "volume": 5459.47, "close_time": 1762243199999, "quote_volume": 35913.88337, "trades": 1005, "taker_buy_base": 2710.25, "taker_buy_quote": 17825.89724 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.563, "high": 6.62, "low": 6.508, "close": 6.52, "volume": 5803.23, "close_time": 1762246799999, "quote_volume": 38075.09623, "trades": 1051, "taker_buy_base": 2563.02, "taker_buy_quote": 16804.23327 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 6.517, "high": 6.554, "low": 6.504, "close": 6.544, "volume": 3742.99, "close_time": 1762250399999, "quote_volume": 24422.95019, "trades": 658, "taker_buy_base": 2426.14, "taker_buy_quote": 15835.47209 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 6.545, "high": 6.599, "low": 6.545, "close": 6.567, "volume": 3384.16, "close_time": 1762253999999, "quote_volume": 22234.07129, "trades": 748, "taker_buy_base": 1128.02, "taker_buy_quote": 7413.92311 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 6.563, "high": 6.602, "low": 6.503, "close": 6.534, "volume": 4841.63, "close_time": 1762257599999, "quote_volume": 31713.95587, "trades": 662, "taker_buy_base": 2329.7, "taker_buy_quote": 15255.49557 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.533, "high": 6.533, "low": 6.47, "close": 6.482, "volume": 1434.34, "close_time": 1762261199999, "quote_volume": 9311.34124, "trades": 398, "taker_buy_base": 546.05, "taker_buy_quote": 3540.43868 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 6.483, "high": 6.489, "low": 6.404, "close": 6.417, "volume": 3231.42, "close_time": 1762264799999, "quote_volume": 20812.32457, "trades": 620, "taker_buy_base": 1907.15, "taker_buy_quote": 12288.40721 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 6.416, "high": 6.568, "low": 6.371, "close": 6.542, "volume": 7423.37, "close_time": 1762268399999, "quote_volume": 47903.10315, "trades": 1600, "taker_buy_base": 3689.29, "taker_buy_quote": 23843.71185 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 6.534, "high": 6.575, "low": 6.464, "close": 6.488, "volume": 6231.99, "close_time": 1762271999999, "quote_volume": 40624.99905, "trades": 1309, "taker_buy_base": 2855.62, "taker_buy_quote": 18635.95556 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.489, "high": 6.518, "low": 6.404, "close": 6.434, "volume": 5594.67, "close_time": 1762275599999, "quote_volume": 36226.81525, "trades": 1073, "taker_buy_base": 3111.87, "taker_buy_quote": 20169.97955 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 6.43, "high": 6.452, "low": 6.332, "close": 6.376, "volume": 9255.53, "close_time": 1762279199999, "quote_volume": 59205.34659, "trades": 1780, "taker_buy_base": 4345.06, "taker_buy_quote": 27788.5983 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 6.375, "high": 6.375, "low": 6.166, "close": 6.314, "volume": 13753.91, "close_time": 1762282799999, "quote_volume": 86139.76132, "trades": 2495, "taker_buy_base": 6274.57, "taker_buy_quote": 39277.67213 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 6.315, "high": 6.35, "low": 6.186, "close": 6.198, "volume": 9007.41, "close_time": 1762286399999, "quote_volume": 56373.70681, "trades": 1627, "taker_buy_base": 4682.15, "taker_buy_quote": 29275.66092 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.199, "high": 6.209, "low": 5.942, "close": 6.105, "volume": 32504.35, "close_time": 1762289999999, "quote_volume": 196968.27028, "trades": 4258, "taker_buy_base": 16450.19, "taker_buy_quote": 99586.46466 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 6.1, "high": 6.121, "low": 5.701, "close": 6.062, "volume": 82651.54, "close_time": 1762293599999, "quote_volume": 490902.87076, "trades": 10224, "taker_buy_base": 31982.71, "taker_buy_quote": 190416.21133 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 6.063, "high": 6.12, "low": 6.028, "close": 6.058, "volume": 4263.14, "close_time": 1762297199999, "quote_volume": 25864.5676, "trades": 996, "taker_buy_base": 2475.47, "taker_buy_quote": 15027.10779 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 6.069, "high": 6.096, "low": 6.049, "close": 6.065, "volume": 4118.15, "close_time": 1762300799999, "quote_volume": 24992.98464, "trades": 786, "taker_buy_base": 1353.18, "taker_buy_quote": 8217.49509 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.064, "high": 6.064, "low": 5.928, "close": 5.938, "volume": 2105.05, "close_time": 1762304399999, "quote_volume": 12614.6015, "trades": 667, "taker_buy_base": 809.37, "taker_buy_quote": 4847.7405 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 5.938, "high": 6.013, "low": 5.793, "close": 5.979, "volume": 8701.44, "close_time": 1762307999999, "quote_volume": 51247.13232, "trades": 2188, "taker_buy_base": 4929.2, "taker_buy_quote": 28991.15582 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 5.98, "high": 6.132, "low": 5.98, "close": 6.113, "volume": 11104.33, "close_time": 1762311599999, "quote_volume": 67372.27807, "trades": 2281, "taker_buy_base": 4294.7, "taker_buy_quote": 26083.41821 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 6.114, "high": 6.122, "low": 6.051, "close": 6.098, "volume": 4535.48, "close_time": 1762315199999, "quote_volume": 27636.73034, "trades": 821, "taker_buy_base": 2324.91, "taker_buy_quote": 14169.1635 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.097, "high": 6.114, "low": 6.069, "close": 6.073, "volume": 1744.95, "close_time": 1762318799999, "quote_volume": 10636.6073, "trades": 475, "taker_buy_base": 850.6, "taker_buy_quote": 5187.97004 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 6.072, "high": 6.072, "low": 6.005, "close": 6.01, "volume": 2616.95, "close_time": 1762322399999, "quote_volume": 15811.61119, "trades": 485, "taker_buy_base": 869.2, "taker_buy_quote": 5251.01725 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 6.006, "high": 6.02, "low": 5.961, "close": 6.012, "volume": 3579.89, "close_time": 1762325999999, "quote_volume": 21451.9593, "trades": 635, "taker_buy_base": 1922.19, "taker_buy_quote": 11509.24561 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 6.002, "high": 6.107, "low": 5.984, "close": 6.104, "volume": 4675.43, "close_time": 1762329599999, "quote_volume": 28197.94741, "trades": 788, "taker_buy_base": 2962.31, "taker_buy_quote": 17887.34962 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.103, "high": 6.109, "low": 5.987, "close": 6.016, "volume": 8759.3, "close_time": 1762333199999, "quote_volume": 53041.45336, "trades": 1252, "taker_buy_base": 3570.84, "taker_buy_quote": 21603.49221 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 6.016, "high": 6.066, "low": 6.011, "close": 6.036, "volume": 1630.47, "close_time": 1762336799999, "quote_volume": 9855.96881, "trades": 605, "taker_buy_base": 857.81, "taker_buy_quote": 5185.87109 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 6.029, "high": 6.031, "low": 5.949, "close": 5.949, "volume": 3380.8, "close_time": 1762340399999, "quote_volume": 20259.02292, "trades": 613, "taker_buy_base": 1805.69, "taker_buy_quote": 10818.52881 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 5.949, "high": 6.012, "low": 5.943, "close": 6.003, "volume": 2643.64, "close_time": 1762343999999, "quote_volume": 15831.71364, "trades": 567, "taker_buy_base": 1008.83, "taker_buy_quote": 6035.67464 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.005, "high": 6.027, "low": 5.981, "close": 6.006, "volume": 2509.9, "close_time": 1762347599999, "quote_volume": 15072.73126, "trades": 559, "taker_buy_base": 1453.52, "taker_buy_quote": 8732.53181 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 6.007, "high": 6.201, "low": 6.006, "close": 6.12, "volume": 6567.44, "close_time": 1762351199999, "quote_volume": 40264.57028, "trades": 1124, "taker_buy_base": 4285.02, "taker_buy_quote": 26258.6879 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 6.124, "high": 6.146, "low": 6.034, "close": 6.057, "volume": 9623.76, "close_time": 1762354799999, "quote_volume": 58485.49979, "trades": 1590, "taker_buy_base": 5071.31, "taker_buy_quote": 30771.71252 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 6.057, "high": 6.063, "low": 5.993, "close": 6.055, "volume": 8027.89, "close_time": 1762358399999, "quote_volume": 48350.45223, "trades": 1528, "taker_buy_base": 3516.93, "taker_buy_quote": 21195.43387 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.048, "high": 6.079, "low": 5.995, "close": 6.063, "volume": 4982.51, "close_time": 1762361999999, "quote_volume": 30090.42069, "trades": 787, "taker_buy_base": 3887.77, "taker_buy_quote": 23481.35141 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 6.058, "high": 6.236, "low": 6.034, "close": 6.162, "volume": 13457.8, "close_time": 1762365599999, "quote_volume": 82783.89905, "trades": 1502, "taker_buy_base": 8058.08, "taker_buy_quote": 49540.06644 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 6.161, "high": 6.214, "low": 6.122, "close": 6.177, "volume": 4396.34, "close_time": 1762369199999, "quote_volume": 27105.62039, "trades": 875, "taker_buy_base": 1998.0, "taker_buy_quote": 12344.02104 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 6.177, "high": 6.19, "low": 6.129, "close": 6.129, "volume": 4278.27, "close_time": 1762372799999, "quote_volume": 26344.61289, "trades": 730, "taker_buy_base": 1628.31, "taker_buy_quote": 10042.39366 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.131, "high": 6.161, "low": 6.116, "close": 6.121, "volume": 2764.39, "close_time": 1762376399999, "quote_volume": 16953.24468, "trades": 498, "taker_buy_base": 1189.18, "taker_buy_quote": 7295.8959 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 6.121, "high": 6.121, "low": 6.058, "close": 6.078, "volume": 3252.35, "close_time": 1762379999999, "quote_volume": 19799.43619, "trades": 529, "taker_buy_base": 984.32, "taker_buy_quote": 5990.5429 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 6.082, "high": 6.148, "low": 6.065, "close": 6.142, "volume": 1077.72, "close_time": 1762383599999, "quote_volume": 6583.65686, "trades": 165, "taker_buy_base": 747.41, "taker_buy_quote": 4571.32366 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 6.144, "high": 6.144, "low": 6.088, "close": 6.091, "volume": 1176.34, "close_time": 1762387199999, "quote_volume": 7191.23083, "trades": 102, "taker_buy_base": 626.21, "taker_buy_quote": 3831.34884 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.083, "high": 6.091, "low": 6.05, "close": 6.066, "volume": 1411.29, "close_time": 1762390799999, "quote_volume": 8558.85033, "trades": 138, "taker_buy_base": 610.81, "taker_buy_quote": 3706.08126 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 6.065, "high": 6.065, "low": 5.987, "close": 6.028, "volume": 2270.89, "close_time": 1762394399999, "quote_volume": 13657.47946, "trades": 222, "taker_buy_base": 1001.12, "taker_buy_quote": 6023.42922 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 6.028, "high": 6.065, "low": 6.0, "close": 6.041, "volume": 1584.49, "close_time": 1762397999999, "quote_volume": 9559.68695, "trades": 351, "taker_buy_base": 1161.58, "taker_buy_quote": 7013.1141 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 6.05, "high": 6.061, "low": 6.024, "close": 6.025, "volume": 1941.8, "close_time": 1762401599999, "quote_volume": 11729.71899, "trades": 360, "taker_buy_base": 571.64, "taker_buy_quote": 3455.7776 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.02, "high": 6.072, "low": 6.007, "close": 6.039, "volume": 2175.95, "close_time": 1762405199999, "quote_volume": 13112.99323, "trades": 180, "taker_buy_base": 1036.08, "taker_buy_quote": 6249.63413 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 6.04, "high": 6.046, "low": 6.006, "close": 6.006, "volume": 1841.22, "close_time": 1762408799999, "quote_volume": 11097.6339, "trades": 247, "taker_buy_base": 1009.8, "taker_buy_quote": 6089.39333 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 6.011, "high": 6.034, "low": 5.991, "close": 5.991, "volume": 2096.98, "close_time": 1762412399999, "quote_volume": 12613.33774, "trades": 239, "taker_buy_base": 841.02, "taker_buy_quote": 5063.80797 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 5.989, "high": 6.0, "low": 5.945, "close": 5.963, "volume": 3142.93, "close_time": 1762415999999, "quote_volume": 18764.70371, "trades": 320, "taker_buy_base": 1243.78, "taker_buy_quote": 7433.28092 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.959, "high": 5.966, "low": 5.906, "close": 5.913, "volume": 2242.37, "close_time": 1762419599999, "quote_volume": 13305.9685, "trades": 254, "taker_buy_base": 903.61, "taker_buy_quote": 5360.7165 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 5.921, "high": 5.952, "low": 5.906, "close": 5.931, "volume": 2048.29, "close_time": 1762423199999, "quote_volume": 12135.66058, "trades": 242, "taker_buy_base": 797.61, "taker_buy_quote": 4728.64887 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 5.93, "high": 6.041, "low": 5.91, "close": 6.014, "volume": 2322.67, "close_time": 1762426799999, "quote_volume": 13868.84127, "trades": 259, "taker_buy_base": 1574.49, "taker_buy_quote": 9394.43616 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 6.01, "high": 6.01, "low": 5.944, "close": 5.955, "volume": 1744.85, "close_time": 1762430399999, "quote_volume": 10416.6751, "trades": 355, "taker_buy_base": 808.4, "taker_buy_quote": 4827.32935 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.958, "high": 5.962, "low": 5.905, "close": 5.942, "volume": 1502.32, "close_time": 1762433999999, "quote_volume": 8915.33598, "trades": 249, "taker_buy_base": 448.88, "taker_buy_quote": 2665.1157 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 5.946, "high": 6.076, "low": 5.946, "close": 6.063, "volume": 2024.42, "close_time": 1762437599999, "quote_volume": 12191.11945, "trades": 222, "taker_buy_base": 537.21, "taker_buy_quote": 3223.46571 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 6.06, "high": 6.087, "low": 5.963, "close": 5.976, "volume": 4891.55, "close_time": 1762441199999, "quote_volume": 29434.36205, "trades": 785, "taker_buy_base": 1468.01, "taker_buy_quote": 8835.48473 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 5.976, "high": 6.036, "low": 5.88, "close": 5.906, "volume": 16958.91, "close_time": 1762444799999, "quote_volume": 100863.31131, "trades": 1507, "taker_buy_base": 4905.12, "taker_buy_quote": 29196.33265 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.902, "high": 5.924, "low": 5.786, "close": 5.84, "volume": 26715.92, "close_time": 1762448399999, "quote_volume": 155955.50753, "trades": 2224, "taker_buy_base": 11424.83, "taker_buy_quote": 66657.19721 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 5.85, "high": 5.954, "low": 5.846, "close": 5.954, "volume": 5896.45, "close_time": 1762451999999, "quote_volume": 34832.1076, "trades": 818, "taker_buy_base": 2225.92, "taker_buy_quote": 13158.83292 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 5.95, "high": 6.027, "low": 5.932, "close": 6.012, "volume": 7557.67, "close_time": 1762455599999, "quote_volume": 45193.52594, "trades": 704, "taker_buy_base": 3690.95, "taker_buy_quote": 22079.85347 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 6.008, "high": 6.047, "low": 5.952, "close": 5.993, "volume": 9338.82, "close_time": 1762459199999, "quote_volume": 56005.3879, "trades": 1105, "taker_buy_base": 3131.74, "taker_buy_quote": 18789.99457 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.01, "high": 6.025, "low": 5.941, "close": 5.97, "volume": 9758.29, "close_time": 1762462799999, "quote_volume": 58290.79973, "trades": 1366, "taker_buy_base": 2489.71, "taker_buy_quote": 14879.19875 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.975, "high": 6.153, "low": 5.964, "close": 6.139, "volume": 16671.29, "close_time": 1762466399999, "quote_volume": 101087.82721, "trades": 2177, "taker_buy_base": 5429.76, "taker_buy_quote": 32977.80458 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 6.142, "high": 6.209, "low": 6.081, "close": 6.151, "volume": 14532.76, "close_time": 1762469999999, "quote_volume": 89448.15384, "trades": 1137, "taker_buy_base": 6908.48, "taker_buy_quote": 42571.3366 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 6.163, "high": 6.173, "low": 6.05, "close": 6.079, "volume": 12817.08, "close_time": 1762473599999, "quote_volume": 77908.64826, "trades": 2128, "taker_buy_base": 6037.5, "taker_buy_quote": 36685.45296 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.075, "high": 6.154, "low": 6.065, "close": 6.143, "volume": 13075.09, "close_time": 1762477199999, "quote_volume": 79938.42964, "trades": 3070, "taker_buy_base": 5109.87, "taker_buy_quote": 31239.42262 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 6.141, "high": 6.167, "low": 6.047, "close": 6.115, "volume": 13834.47, "close_time": 1762480799999, "quote_volume": 84494.05546, "trades": 3045, "taker_buy_base": 5917.71, "taker_buy_quote": 36135.40914 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 6.118, "high": 6.164, "low": 6.104, "close": 6.162, "volume": 2648.0, "close_time": 1762484399999, "quote_volume": 16250.08159, "trades": 996, "taker_buy_base": 1472.96, "taker_buy_quote": 9039.39483 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 6.162, "high": 6.273, "low": 6.161, "close": 6.215, "volume": 5945.62, "close_time": 1762487999999, "quote_volume": 37026.47018, "trades": 1106, "taker_buy_base": 3561.24, "taker_buy_quote": 22157.67271 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.219, "high": 6.256, "low": 6.199, "close": 6.249, "volume": 6949.34, "close_time": 1762491599999, "quote_volume": 43238.56976, "trades": 1152, "taker_buy_base": 3584.86, "taker_buy_quote": 22287.8183 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 6.249, "high": 6.363, "low": 6.225, "close": 6.346, "volume": 8406.9, "close_time": 1762495199999, "quote_volume": 52973.04999, "trades": 1241, "taker_buy_base": 4560.97, "taker_buy_quote": 28710.99994 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 6.347, "high": 6.414, "low": 6.308, "close": 6.311, "volume": 6261.95, "close_time": 1762498799999, "quote_volume": 39906.54915, "trades": 1011, "taker_buy_base": 3177.45, "taker_buy_quote": 20284.42992 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 6.307, "high": 6.452, "low": 6.298, "close": 6.446, "volume": 2879.38, "close_time": 1762502399999, "quote_volume": 18363.06215, "trades": 877, "taker_buy_base": 1619.23, "taker_buy_quote": 10351.60856 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.452, "high": 6.456, "low": 6.338, "close": 6.385, "volume": 6258.51, "close_time": 1762505999999, "quote_volume": 39898.09704, "trades": 1157, "taker_buy_base": 2494.11, "taker_buy_quote": 15886.43464 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 6.388, "high": 6.429, "low": 6.281, "close": 6.34, "volume": 8176.59, "close_time": 1762509599999, "quote_volume": 51991.6945, "trades": 1861, "taker_buy_base": 4022.17, "taker_buy_quote": 25537.47387 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.34, "high": 6.379, "low": 6.252, "close": 6.293, "volume": 4818.12, "close_time": 1762513199999, "quote_volume": 30459.98386, "trades": 1286, "taker_buy_base": 2606.74, "taker_buy_quote": 16507.02571 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 6.292, "high": 6.301, "low": 6.175, "close": 6.233, "volume": 6824.07, "close_time": 1762516799999, "quote_volume": 42458.97733, "trades": 2452, "taker_buy_base": 3433.64, "taker_buy_quote": 21379.95828 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.232, "high": 6.253, "low": 6.11, "close": 6.15, "volume": 5671.56, "close_time": 1762520399999, "quote_volume": 34998.94208, "trades": 1646, "taker_buy_base": 2120.2, "taker_buy_quote": 13072.54317 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 6.147, "high": 6.322, "low": 6.129, "close": 6.288, "volume": 5430.07, "close_time": 1762523999999, "quote_volume": 33804.5672, "trades": 1652, "taker_buy_base": 2908.11, "taker_buy_quote": 18109.92958 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 6.287, "high": 6.387, "low": 6.22, "close": 6.362, "volume": 8631.76, "close_time": 1762527599999, "quote_volume": 54527.00188, "trades": 2723, "taker_buy_base": 3951.03, "taker_buy_quote": 24971.21277 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 6.362, "high": 6.478, "low": 6.348, "close": 6.428, "volume": 9983.87, "close_time": 1762531199999, "quote_volume": 64116.30649, "trades": 3350, "taker_buy_base": 5358.43, "taker_buy_quote": 34407.31383 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.43, "high": 6.71, "low": 6.425, "close": 6.693, "volume": 11109.86, "close_time": 1762534799999, "quote_volume": 73021.12298, "trades": 3423, "taker_buy_base": 5875.06, "taker_buy_quote": 38565.09988 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 6.694, "high": 6.833, "low": 6.656, "close": 6.831, "volume": 8570.11, "close_time": 1762538399999, "quote_volume": 57906.03861, "trades": 2920, "taker_buy_base": 3769.74, "taker_buy_quote": 25450.22775 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 6.83, "high": 6.99, "low": 6.821, "close": 6.845, "volume": 13853.16, "close_time": 1762541999999, "quote_volume": 95676.72348, "trades": 2972, "taker_buy_base": 6892.84, "taker_buy_quote": 47637.95924 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 6.849, "high": 6.895, "low": 6.793, "close": 6.883, "volume": 5603.41, "close_time": 1762545599999, "quote_volume": 38336.02279, "trades": 1560, "taker_buy_base": 2450.97, "taker_buy_quote": 16764.5159 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.884, "high": 6.923, "low": 6.838, "close": 6.913, "volume": 4057.26, "close_time": 1762549199999, "quote_volume": 27956.9071, "trades": 1247, "taker_buy_base": 1902.55, "taker_buy_quote": 13114.31849 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 6.912, "high": 6.952, "low": 6.91, "close": 6.935, "volume": 3967.79, "close_time": 1762552799999, "quote_volume": 27518.19929, "trades": 884, "taker_buy_base": 1752.37, "taker_buy_quote": 12147.77733 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 6.935, "high": 6.978, "low": 6.924, "close": 6.943, "volume": 4768.8, "close_time": 1762556399999, "quote_volume": 33131.11863, "trades": 747, "taker_buy_base": 2420.45, "taker_buy_quote": 16823.16905 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 6.946, "high": 6.957, "low": 6.806, "close": 6.86, "volume": 4851.18, "close_time": 1762559999999, "quote_volume": 33300.31471, "trades": 744, "taker_buy_base": 2187.83, "taker_buy_quote": 14984.73463 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.842, "high": 6.918, "low": 6.71, "close": 6.71, "volume": 4785.07, "close_time": 1762563599999, "quote_volume": 32626.65237, "trades": 759, "taker_buy_base": 2463.15, "taker_buy_quote": 16782.16495 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 6.711, "high": 6.917, "low": 6.711, "close": 6.916, "volume": 7519.81, "close_time": 1762567199999, "quote_volume": 51468.49344, "trades": 785, "taker_buy_base": 3527.65, "taker_buy_quote": 24093.33326 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 6.921, "high": 6.98, "low": 6.89, "close": 6.902, "volume": 1807.13, "close_time": 1762570799999, "quote_volume": 12544.47518, "trades": 435, "taker_buy_base": 1005.99, "taker_buy_quote": 6990.32452 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 6.9, "high": 6.95, "low": 6.799, "close": 6.799, "volume": 4445.06, "close_time": 1762574399999, "quote_volume": 30542.00412, "trades": 662, "taker_buy_base": 2004.0, "taker_buy_quote": 13778.87378 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.805, "high": 6.888, "low": 6.769, "close": 6.795, "volume": 9863.3, "close_time": 1762577999999, "quote_volume": 67396.69221, "trades": 1386, "taker_buy_base": 4740.48, "taker_buy_quote": 32384.32881 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 6.792, "high": 6.836, "low": 6.672, "close": 6.679, "volume": 6155.37, "close_time": 1762581599999, "quote_volume": 41634.76343, "trades": 693, "taker_buy_base": 2961.84, "taker_buy_quote": 20065.39784 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 6.69, "high": 6.702, "low": 6.579, "close": 6.622, "volume": 6643.42, "close_time": 1762585199999, "quote_volume": 44043.45322, "trades": 946, "taker_buy_base": 2969.14, "taker_buy_quote": 19704.85108 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 6.622, "high": 6.66, "low": 6.571, "close": 6.64, "volume": 1603.25, "close_time": 1762588799999, "quote_volume": 10620.09814, "trades": 358, "taker_buy_base": 1009.22, "taker_buy_quote": 6689.76051 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.64, "high": 6.693, "low": 6.588, "close": 6.682, "volume": 1802.4, "close_time": 1762592399999, "quote_volume": 12018.04308, "trades": 174, "taker_buy_base": 701.62, "taker_buy_quote": 4676.41671 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 6.657, "high": 6.68, "low": 6.586, "close": 6.621, "volume": 964.8, "close_time": 1762595999999, "quote_volume": 6405.11976, "trades": 242, "taker_buy_base": 565.65, "taker_buy_quote": 3753.24511 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 6.622, "high": 6.69, "low": 6.557, "close": 6.576, "volume": 16647.14, "close_time": 1762599599999, "quote_volume": 110000.21722, "trades": 1538, "taker_buy_base": 10927.51, "taker_buy_quote": 72127.51539 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 6.576, "high": 6.606, "low": 6.518, "close": 6.532, "volume": 4709.9, "close_time": 1762603199999, "quote_volume": 30861.67137, "trades": 610, "taker_buy_base": 1486.76, "taker_buy_quote": 9753.0606 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.53, "high": 6.6, "low": 6.525, "close": 6.581, "volume": 1722.16, "close_time": 1762606799999, "quote_volume": 11301.29003, "trades": 310, "taker_buy_base": 642.94, "taker_buy_quote": 4219.79354 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 6.584, "high": 6.584, "low": 6.451, "close": 6.451, "volume": 2235.78, "close_time": 1762610399999, "quote_volume": 14523.0831, "trades": 423, "taker_buy_base": 1054.06, "taker_buy_quote": 6849.95947 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 6.458, "high": 6.475, "low": 6.371, "close": 6.428, "volume": 5735.31, "close_time": 1762613999999, "quote_volume": 36791.83095, "trades": 655, "taker_buy_base": 3369.61, "taker_buy_quote": 21622.87272 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.427, "high": 6.462, "low": 6.311, "close": 6.39, "volume": 10219.74, "close_time": 1762617599999, "quote_volume": 65503.46934, "trades": 1125, "taker_buy_base": 4025.61, "taker_buy_quote": 25773.13777 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.39, "high": 6.486, "low": 6.362, "close": 6.486, "volume": 2325.39, "close_time": 1762621199999, "quote_volume": 14963.45175, "trades": 624, "taker_buy_base": 1467.59, "taker_buy_quote": 9444.17074 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 6.463, "high": 6.482, "low": 6.428, "close": 6.452, "volume": 2016.59, "close_time": 1762624799999, "quote_volume": 13018.21923, "trades": 303, "taker_buy_base": 1216.89, "taker_buy_quote": 7860.37873 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 6.455, "high": 6.528, "low": 6.455, "close": 6.528, "volume": 1190.48, "close_time": 1762628399999, "quote_volume": 7727.65281, "trades": 240, "taker_buy_base": 582.78, "taker_buy_quote": 3791.12555 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.513, "high": 6.533, "low": 6.426, "close": 6.489, "volume": 1024.44, "close_time": 1762631999999, "quote_volume": 6628.70516, "trades": 255, "taker_buy_base": 535.35, "taker_buy_quote": 3467.02609 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.485, "high": 6.515, "low": 6.472, "close": 6.484, "volume": 1018.18, "close_time": 1762635599999, "quote_volume": 6607.83107, "trades": 180, "taker_buy_base": 607.02, "taker_buy_quote": 3939.98259 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.48, "high": 6.498, "low": 6.46, "close": 6.481, "volume": 771.89, "close_time": 1762639199999, "quote_volume": 5001.69124, "trades": 161, "taker_buy_base": 432.44, "taker_buy_quote": 2803.16117 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.477, "high": 6.507, "low": 6.445, "close": 6.493, "volume": 1852.49, "close_time": 1762642799999, "quote_volume": 11994.31423, "trades": 277, "taker_buy_base": 890.81, "taker_buy_quote": 5776.42858 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.478, "high": 6.48, "low": 6.46, "close": 6.463, "volume": 824.82, "close_time": 1762646399999, "quote_volume": 5335.2279, "trades": 337, "taker_buy_base": 426.92, "taker_buy_quote": 2761.98018 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.467, "high": 6.555, "low": 6.394, "close": 6.413, "volume": 4651.38, "close_time": 1762649999999, "quote_volume": 30184.52196, "trades": 1356, "taker_buy_base": 2839.01, "taker_buy_quote": 18428.31918 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 6.412, "high": 6.439, "low": 6.351, "close": 6.4, "volume": 1840.28, "close_time": 1762653599999, "quote_volume": 11780.50364, "trades": 596, "taker_buy_base": 1200.9, "taker_buy_quote": 7690.21003 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 6.4, "high": 6.401, "low": 6.254, "close": 6.268, "volume": 3929.52, "close_time": 1762657199999, "quote_volume": 24917.81938, "trades": 1083, "taker_buy_base": 1679.05, "taker_buy_quote": 10627.22229 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 6.264, "high": 6.282, "low": 6.221, "close": 6.257, "volume": 3916.08, "close_time": 1762660799999, "quote_volume": 24482.18845, "trades": 1110, "taker_buy_base": 2751.2, "taker_buy_quote": 17203.37451 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 6.255, "high": 6.396, "low": 6.242, "close": 6.288, "volume": 7710.28, "close_time": 1762664399999, "quote_volume": 48734.97527, "trades": 1407, "taker_buy_base": 4038.08, "taker_buy_quote": 25562.1611 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 6.284, "high": 6.31, "low": 6.264, "close": 6.299, "volume": 2978.02, "close_time": 1762667999999, "quote_volume": 18734.28813, "trades": 943, "taker_buy_base": 1859.1, "taker_buy_quote": 11695.98137 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 6.296, "high": 6.349, "low": 6.275, "close": 6.281, "volume": 2447.37, "close_time": 1762671599999, "quote_volume": 15427.04902, "trades": 991, "taker_buy_base": 545.66, "taker_buy_quote": 3445.78428 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 6.282, "high": 6.397, "low": 6.278, "close": 6.365, "volume": 2474.51, "close_time": 1762675199999, "quote_volume": 15707.59549, "trades": 1047, "taker_buy_base": 962.94, "taker_buy_quote": 6112.33391 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.366, "high": 6.376, "low": 6.32, "close": 6.344, "volume": 1918.08, "close_time": 1762678799999, "quote_volume": 12176.71414, "trades": 591, "taker_buy_base": 917.58, "taker_buy_quote": 5820.84157 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 6.345, "high": 6.404, "low": 6.295, "close": 6.3, "volume": 2997.71, "close_time": 1762682399999, "quote_volume": 19027.69969, "trades": 696, "taker_buy_base": 1878.2, "taker_buy_quote": 11904.38733 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 6.299, "high": 6.352, "low": 6.272, "close": 6.347, "volume": 4627.22, "close_time": 1762685999999, "quote_volume": 29197.793, "trades": 895, "taker_buy_base": 2087.18, "taker_buy_quote": 13169.52574 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 6.348, "high": 6.41, "low": 6.348, "close": 6.38, "volume": 2737.81, "close_time": 1762689599999, "quote_volume": 17501.15627, "trades": 765, "taker_buy_base": 1476.34, "taker_buy_quote": 9438.58568 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.378, "high": 6.4, "low": 6.335, "close": 6.384, "volume": 5404.62, "close_time": 1762693199999, "quote_volume": 34373.57091, "trades": 868, "taker_buy_base": 3985.68, "taker_buy_quote": 25340.17907 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 6.381, "high": 6.424, "low": 6.37, "close": 6.385, "volume": 2084.74, "close_time": 1762696799999, "quote_volume": 13333.84269, "trades": 750, "taker_buy_base": 1271.86, "taker_buy_quote": 8136.66657 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 6.386, "high": 6.597, "low": 6.355, "close": 6.481, "volume": 13126.43, "close_time": 1762700399999, "quote_volume": 85321.89039, "trades": 2792, "taker_buy_base": 7613.33, "taker_buy_quote": 49571.57222 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 6.482, "high": 6.531, "low": 6.472, "close": 6.518, "volume": 3595.81, "close_time": 1762703999999, "quote_volume": 23382.43257, "trades": 1319, "taker_buy_base": 1669.54, "taker_buy_quote": 10858.64516 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.518, "high": 6.534, "low": 6.493, "close": 6.523, "volume": 2254.96, "close_time": 1762707599999, "quote_volume": 14692.12769, "trades": 833, "taker_buy_base": 1467.62, "taker_buy_quote": 9562.50329 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 6.524, "high": 6.532, "low": 6.451, "close": 6.467, "volume": 4383.5, "close_time": 1762711199999, "quote_volume": 28393.2338, "trades": 1013, "taker_buy_base": 1865.04, "taker_buy_quote": 12071.7066 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 6.469, "high": 6.499, "low": 6.443, "close": 6.498, "volume": 3091.23, "close_time": 1762714799999, "quote_volume": 19996.10463, "trades": 767, "taker_buy_base": 1598.41, "taker_buy_quote": 10328.95264 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 6.496, "high": 6.564, "low": 6.493, "close": 6.564, "volume": 2615.66, "close_time": 1762718399999, "quote_volume": 17051.75454, "trades": 1020, "taker_buy_base": 1447.53, "taker_buy_quote": 9439.6323 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.565, "high": 6.566, "low": 6.512, "close": 6.52, "volume": 3508.45, "close_time": 1762721999999, "quote_volume": 22944.24301, "trades": 1035, "taker_buy_base": 1933.07, "taker_buy_quote": 12642.82377 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 6.52, "high": 6.538, "low": 6.509, "close": 6.53, "volume": 1508.22, "close_time": 1762725599999, "quote_volume": 9844.60087, "trades": 642, "taker_buy_base": 933.2, "taker_buy_quote": 6091.65203 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 6.531, "high": 6.545, "low": 6.482, "close": 6.518, "volume": 1281.39, "close_time": 1762729199999, "quote_volume": 8350.17953, "trades": 415, "taker_buy_base": 655.93, "taker_buy_quote": 4276.12041 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 6.524, "high": 6.552, "low": 6.463, "close": 6.474, "volume": 1488.25, "close_time": 1762732799999, "quote_volume": 9662.27395, "trades": 504, "taker_buy_base": 942.79, "taker_buy_quote": 6119.7775 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.472, "high": 6.584, "low": 6.442, "close": 6.542, "volume": 4063.42, "close_time": 1762736399999, "quote_volume": 26422.21696, "trades": 778, "taker_buy_base": 2403.44, "taker_buy_quote": 15631.24482 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 6.532, "high": 6.59, "low": 6.523, "close": 6.532, "volume": 2668.61, "close_time": 1762739999999, "quote_volume": 17492.63072, "trades": 665, "taker_buy_base": 1033.41, "taker_buy_quote": 6771.58982 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 6.533, "high": 6.628, "low": 6.523, "close": 6.587, "volume": 2537.5, "close_time": 1762743599999, "quote_volume": 16693.0523, "trades": 533, "taker_buy_base": 1887.3, "taker_buy_quote": 12414.83066 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 6.602, "high": 6.629, "low": 6.575, "close": 6.592, "volume": 2765.92, "close_time": 1762747199999, "quote_volume": 18262.45411, "trades": 251, "taker_buy_base": 1566.96, "taker_buy_quote": 10351.79033 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.591, "high": 6.595, "low": 6.542, "close": 6.584, "volume": 687.99, "close_time": 1762750799999, "quote_volume": 4508.87217, "trades": 124, "taker_buy_base": 338.08, "taker_buy_quote": 2214.40153 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 6.583, "high": 6.619, "low": 6.541, "close": 6.568, "volume": 454.48, "close_time": 1762754399999, "quote_volume": 2995.98066, "trades": 134, "taker_buy_base": 202.83, "taker_buy_quote": 1337.18656 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 6.578, "high": 6.589, "low": 6.541, "close": 6.559, "volume": 687.43, "close_time": 1762757999999, "quote_volume": 4512.34252, "trades": 165, "taker_buy_base": 196.4, "taker_buy_quote": 1290.15034 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 6.562, "high": 6.581, "low": 6.458, "close": 6.495, "volume": 14772.29, "close_time": 1762761599999, "quote_volume": 96040.40714, "trades": 966, "taker_buy_base": 8259.41, "taker_buy_quote": 53666.04113 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.484, "high": 6.498, "low": 6.421, "close": 6.449, "volume": 1074.79, "close_time": 1762765199999, "quote_volume": 6944.23483, "trades": 321, "taker_buy_base": 414.02, "taker_buy_quote": 2674.61973 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 6.458, "high": 6.5, "low": 6.447, "close": 6.488, "volume": 10109.42, "close_time": 1762768799999, "quote_volume": 65699.05483, "trades": 1131, "taker_buy_base": 8656.28, "taker_buy_quote": 56262.34994 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 6.488, "high": 6.5, "low": 6.409, "close": 6.472, "volume": 1690.77, "close_time": 1762772399999, "quote_volume": 10938.38289, "trades": 571, "taker_buy_base": 434.72, "taker_buy_quote": 2811.40671 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 6.472, "high": 6.5, "low": 6.441, "close": 6.472, "volume": 5804.87, "close_time": 1762775999999, "quote_volume": 37677.72895, "trades": 554, "taker_buy_base": 4267.03, "taker_buy_quote": 27719.00863 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.473, "high": 6.479, "low": 6.422, "close": 6.442, "volume": 1025.33, "close_time": 1762779599999, "quote_volume": 6620.84341, "trades": 308, "taker_buy_base": 187.35, "taker_buy_quote": 1211.54545 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 6.439, "high": 6.482, "low": 6.429, "close": 6.468, "volume": 1780.11, "close_time": 1762783199999, "quote_volume": 11494.88217, "trades": 332, "taker_buy_base": 1002.53, "taker_buy_quote": 6480.58574 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 6.46, "high": 6.464, "low": 6.315, "close": 6.357, "volume": 3640.57, "close_time": 1762786799999, "quote_volume": 23327.40084, "trades": 705, "taker_buy_base": 1327.91, "taker_buy_quote": 8494.45622 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 6.367, "high": 6.399, "low": 6.286, "close": 6.344, "volume": 5946.46, "close_time": 1762790399999, "quote_volume": 37694.06482, "trades": 589, "taker_buy_base": 1782.59, "taker_buy_quote": 11303.67287 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.345, "high": 6.362, "low": 6.274, "close": 6.311, "volume": 1716.56, "close_time": 1762793999999, "quote_volume": 10862.81278, "trades": 351, "taker_buy_base": 777.71, "taker_buy_quote": 4914.31118 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 6.303, "high": 6.355, "low": 6.299, "close": 6.334, "volume": 652.36, "close_time": 1762797599999, "quote_volume": 4128.96657, "trades": 237, "taker_buy_base": 339.41, "taker_buy_quote": 2148.24448 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 6.326, "high": 6.337, "low": 6.287, "close": 6.298, "volume": 791.59, "close_time": 1762801199999, "quote_volume": 4994.26371, "trades": 191, "taker_buy_base": 238.63, "taker_buy_quote": 1504.97352 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 6.29, "high": 6.368, "low": 6.285, "close": 6.342, "volume": 1408.22, "close_time": 1762804799999, "quote_volume": 8912.25759, "trades": 411, "taker_buy_base": 1085.81, "taker_buy_quote": 6871.77355 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.336, "high": 6.378, "low": 6.336, "close": 6.341, "volume": 1056.24, "close_time": 1762808399999, "quote_volume": 6719.13693, "trades": 244, "taker_buy_base": 427.4, "taker_buy_quote": 2719.19141 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 6.351, "high": 6.352, "low": 6.272, "close": 6.314, "volume": 2280.56, "close_time": 1762811999999, "quote_volume": 14363.68921, "trades": 359, "taker_buy_base": 1554.73, "taker_buy_quote": 9793.98253 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 6.322, "high": 6.447, "low": 6.313, "close": 6.446, "volume": 1439.41, "close_time": 1762815599999, "quote_volume": 9178.40627, "trades": 310, "taker_buy_base": 1140.87, "taker_buy_quote": 7273.60738 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 6.434, "high": 6.451, "low": 6.393, "close": 6.427, "volume": 1620.89, "close_time": 1762819199999, "quote_volume": 10404.64241, "trades": 222, "taker_buy_base": 991.25, "taker_buy_quote": 6359.77282 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.431, "high": 6.472, "low": 6.363, "close": 6.393, "volume": 1042.59, "close_time": 1762822799999, "quote_volume": 6706.1319, "trades": 295, "taker_buy_base": 484.93, "taker_buy_quote": 3122.54489 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 6.409, "high": 6.49, "low": 6.39, "close": 6.39, "volume": 1706.92, "close_time": 1762826399999, "quote_volume": 11022.74219, "trades": 240, "taker_buy_base": 551.59, "taker_buy_quote": 3561.86178 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 6.394, "high": 6.484, "low": 6.358, "close": 6.455, "volume": 622.37, "close_time": 1762829999999, "quote_volume": 4001.88021, "trades": 176, "taker_buy_base": 294.43, "taker_buy_quote": 1893.75318 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 6.459, "high": 6.49, "low": 6.453, "close": 6.474, "volume": 503.27, "close_time": 1762833599999, "quote_volume": 3260.96129, "trades": 185, "taker_buy_base": 166.43, "taker_buy_quote": 1078.54558 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.474, "high": 6.486, "low": 6.408, "close": 6.416, "volume": 1609.83, "close_time": 1762837199999, "quote_volume": 10401.10822, "trades": 196, "taker_buy_base": 359.0, "taker_buy_quote": 2320.85774 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 6.41, "high": 6.41, "low": 6.346, "close": 6.346, "volume": 1117.07, "close_time": 1762840799999, "quote_volume": 7124.88853, "trades": 328, "taker_buy_base": 592.76, "taker_buy_quote": 3779.68105 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 6.354, "high": 6.387, "low": 6.325, "close": 6.366, "volume": 849.34, "close_time": 1762844399999, "quote_volume": 5401.52898, "trades": 166, "taker_buy_base": 344.51, "taker_buy_quote": 2188.80801 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 6.369, "high": 6.377, "low": 6.295, "close": 6.309, "volume": 1155.28, "close_time": 1762847999999, "quote_volume": 7303.61036, "trades": 357, "taker_buy_base": 727.19, "taker_buy_quote": 4596.84807 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.314, "high": 6.344, "low": 6.301, "close": 6.34, "volume": 266.58, "close_time": 1762851599999, "quote_volume": 1685.63886, "trades": 63, "taker_buy_base": 239.0, "taker_buy_quote": 1511.2876 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 6.343, "high": 6.361, "low": 6.3, "close": 6.3, "volume": 1859.1, "close_time": 1762855199999, "quote_volume": 11785.61738, "trades": 132, "taker_buy_base": 1497.01, "taker_buy_quote": 9490.36061 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 6.3, "high": 6.334, "low": 6.292, "close": 6.314, "volume": 2442.87, "close_time": 1762858799999, "quote_volume": 15428.08166, "trades": 321, "taker_buy_base": 683.87, "taker_buy_quote": 4317.51944 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 6.317, "high": 6.359, "low": 6.315, "close": 6.332, "volume": 4624.27, "close_time": 1762862399999, "quote_volume": 29314.91178, "trades": 337, "taker_buy_base": 1235.16, "taker_buy_quote": 7830.57791 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.334, "high": 6.352, "low": 6.236, "close": 6.308, "volume": 10492.39, "close_time": 1762865999999, "quote_volume": 66028.70023, "trades": 1311, "taker_buy_base": 4561.24, "taker_buy_quote": 28694.75005 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 6.304, "high": 6.318, "low": 6.198, "close": 6.212, "volume": 12816.62, "close_time": 1762869599999, "quote_volume": 80162.03233, "trades": 2317, "taker_buy_base": 6674.86, "taker_buy_quote": 41746.22436 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 6.211, "high": 6.297, "low": 6.192, "close": 6.294, "volume": 16527.63, "close_time": 1762873199999, "quote_volume": 103015.59975, "trades": 3123, "taker_buy_base": 8091.15, "taker_buy_quote": 50419.57674 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 6.29, "high": 6.294, "low": 6.234, "close": 6.288, "volume": 1811.76, "close_time": 1762876799999, "quote_volume": 11361.43619, "trades": 447, "taker_buy_base": 451.72, "taker_buy_quote": 2836.24222 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.277, "high": 6.375, "low": 6.277, "close": 6.374, "volume": 1973.37, "close_time": 1762880399999, "quote_volume": 12510.63624, "trades": 580, "taker_buy_base": 1165.77, "taker_buy_quote": 7388.41451 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 6.374, "high": 6.393, "low": 6.293, "close": 6.31, "volume": 1041.48, "close_time": 1762883999999, "quote_volume": 6618.58518, "trades": 296, "taker_buy_base": 511.44, "taker_buy_quote": 3245.67269 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 6.31, "high": 6.33, "low": 6.27, "close": 6.303, "volume": 425.09, "close_time": 1762887599999, "quote_volume": 2676.99958, "trades": 210, "taker_buy_base": 265.06, "taker_buy_quote": 1669.7113 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 6.303, "high": 6.303, "low": 6.208, "close": 6.208, "volume": 2925.29, "close_time": 1762891199999, "quote_volume": 18281.39115, "trades": 363, "taker_buy_base": 636.54, "taker_buy_quote": 3975.69803 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.205, "high": 6.23, "low": 6.156, "close": 6.16, "volume": 2120.57, "close_time": 1762894799999, "quote_volume": 13121.16188, "trades": 579, "taker_buy_base": 1094.18, "taker_buy_quote": 6771.33273 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 6.167, "high": 6.175, "low": 6.104, "close": 6.12, "volume": 5707.7, "close_time": 1762898399999, "quote_volume": 35047.32858, "trades": 599, "taker_buy_base": 1519.88, "taker_buy_quote": 9321.1393 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 6.114, "high": 6.204, "low": 6.102, "close": 6.198, "volume": 1544.94, "close_time": 1762901999999, "quote_volume": 9515.18352, "trades": 360, "taker_buy_base": 1280.42, "taker_buy_quote": 7883.71972 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 6.195, "high": 6.197, "low": 6.1, "close": 6.115, "volume": 2779.55, "close_time": 1762905599999, "quote_volume": 17052.68203, "trades": 495, "taker_buy_base": 1379.79, "taker_buy_quote": 8475.43365 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 6.126, "high": 6.184, "low": 6.126, "close": 6.136, "volume": 1084.54, "close_time": 1762909199999, "quote_volume": 6675.74528, "trades": 347, "taker_buy_base": 672.22, "taker_buy_quote": 4136.35262 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 6.133, "high": 6.221, "low": 6.127, "close": 6.218, "volume": 1300.94, "close_time": 1762912799999, "quote_volume": 8059.39708, "trades": 494, "taker_buy_base": 927.16, "taker_buy_quote": 5744.63202 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 6.206, "high": 6.243, "low": 6.178, "close": 6.212, "volume": 753.07, "close_time": 1762916399999, "quote_volume": 4679.0006, "trades": 259, "taker_buy_base": 410.87, "taker_buy_quote": 2550.11242 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 6.2, "high": 6.223, "low": 6.191, "close": 6.191, "volume": 492.26, "close_time": 1762919999999, "quote_volume": 3052.9926, "trades": 109, "taker_buy_base": 134.71, "taker_buy_quote": 836.41577 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.202, "high": 6.227, "low": 6.191, "close": 6.226, "volume": 370.65, "close_time": 1762923599999, "quote_volume": 2302.24225, "trades": 123, "taker_buy_base": 251.99, "taker_buy_quote": 1565.23066 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 6.233, "high": 6.275, "low": 6.17, "close": 6.234, "volume": 2085.68, "close_time": 1762927199999, "quote_volume": 12983.1592, "trades": 384, "taker_buy_base": 910.66, "taker_buy_quote": 5674.44012 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 6.234, "high": 6.29, "low": 6.223, "close": 6.262, "volume": 455.1, "close_time": 1762930799999, "quote_volume": 2851.41687, "trades": 117, "taker_buy_base": 298.18, "taker_buy_quote": 1868.78309 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 6.274, "high": 6.29, "low": 6.208, "close": 6.221, "volume": 1136.44, "close_time": 1762934399999, "quote_volume": 7105.01251, "trades": 341, "taker_buy_base": 521.39, "taker_buy_quote": 3269.78769 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.214, "high": 6.28, "low": 6.194, "close": 6.252, "volume": 964.34, "close_time": 1762937999999, "quote_volume": 6010.60105, "trades": 242, "taker_buy_base": 365.13, "taker_buy_quote": 2281.27979 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 6.27, "high": 6.332, "low": 6.257, "close": 6.306, "volume": 2402.08, "close_time": 1762941599999, "quote_volume": 15140.80263, "trades": 395, "taker_buy_base": 1660.22, "taker_buy_quote": 10468.34633 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 6.312, "high": 6.356, "low": 6.304, "close": 6.353, "volume": 1209.88, "close_time": 1762945199999, "quote_volume": 7665.19561, "trades": 406, "taker_buy_base": 858.36, "taker_buy_quote": 5440.65107 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 6.355, "high": 6.38, "low": 6.33, "close": 6.338, "volume": 3758.6, "close_time": 1762948799999, "quote_volume": 23894.07452, "trades": 457, "taker_buy_base": 2666.51, "taker_buy_quote": 16954.47006 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.338, "high": 6.358, "low": 6.32, "close": 6.338, "volume": 1141.72, "close_time": 1762952399999, "quote_volume": 7228.69152, "trades": 173, "taker_buy_base": 681.26, "taker_buy_quote": 4313.52131 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 6.335, "high": 6.372, "low": 6.319, "close": 6.358, "volume": 907.85, "close_time": 1762955999999, "quote_volume": 5765.59769, "trades": 251, "taker_buy_base": 485.88, "taker_buy_quote": 3088.39077 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 6.362, "high": 6.395, "low": 6.237, "close": 6.286, "volume": 5832.71, "close_time": 1762959599999, "quote_volume": 36895.94068, "trades": 826, "taker_buy_base": 3017.66, "taker_buy_quote": 19104.13853 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 6.294, "high": 6.34, "low": 6.164, "close": 6.18, "volume": 2462.5, "close_time": 1762963199999, "quote_volume": 15384.30186, "trades": 575, "taker_buy_base": 1358.06, "taker_buy_quote": 8487.65008 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 6.184, "high": 6.19, "low": 6.073, "close": 6.087, "volume": 6405.11, "close_time": 1762966799999, "quote_volume": 39180.39527, "trades": 1113, "taker_buy_base": 2364.28, "taker_buy_quote": 14491.32757 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 6.078, "high": 6.124, "low": 6.04, "close": 6.095, "volume": 2205.56, "close_time": 1762970399999, "quote_volume": 13393.16247, "trades": 646, "taker_buy_base": 902.24, "taker_buy_quote": 5484.8654 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 6.095, "high": 6.108, "low": 6.015, "close": 6.037, "volume": 2154.09, "close_time": 1762973999999, "quote_volume": 13033.71209, "trades": 530, "taker_buy_base": 954.07, "taker_buy_quote": 5770.22729 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 6.029, "high": 6.055, "low": 5.99, "close": 6.039, "volume": 2127.74, "close_time": 1762977599999, "quote_volume": 12794.57091, "trades": 424, "taker_buy_base": 794.2, "taker_buy_quote": 4783.13574 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 6.025, "high": 6.097, "low": 6.018, "close": 6.076, "volume": 1850.46, "close_time": 1762981199999, "quote_volume": 11209.81704, "trades": 373, "taker_buy_base": 558.41, "taker_buy_quote": 3391.10073 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 6.07, "high": 6.085, "low": 6.058, "close": 6.074, "volume": 362.24, "close_time": 1762984799999, "quote_volume": 2199.81653, "trades": 107, "taker_buy_base": 217.84, "taker_buy_quote": 1323.85387 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 6.064, "high": 6.068, "low": 6.019, "close": 6.068, "volume": 490.06, "close_time": 1762988399999, "quote_volume": 2962.73447, "trades": 103, "taker_buy_base": 239.0, "taker_buy_quote": 1446.6514 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 6.074, "high": 6.074, "low": 6.012, "close": 6.021, "volume": 1549.81, "close_time": 1762991999999, "quote_volume": 9344.46063, "trades": 311, "taker_buy_base": 253.07, "taker_buy_quote": 1526.13256 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.024, "high": 6.155, "low": 6.016, "close": 6.095, "volume": 1665.8, "close_time": 1762995599999, "quote_volume": 10117.94485, "trades": 237, "taker_buy_base": 1529.52, "taker_buy_quote": 9289.73746 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 6.087, "high": 6.191, "low": 6.083, "close": 6.172, "volume": 1075.86, "close_time": 1762999199999, "quote_volume": 6621.22224, "trades": 190, "taker_buy_base": 969.93, "taker_buy_quote": 5972.05769 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 6.162, "high": 6.194, "low": 6.156, "close": 6.176, "volume": 170.74, "close_time": 1763002799999, "quote_volume": 1054.91684, "trades": 80, "taker_buy_base": 114.0, "taker_buy_quote": 704.45364 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 6.164, "high": 6.209, "low": 6.097, "close": 6.181, "volume": 1405.7, "close_time": 1763006399999, "quote_volume": 8666.41008, "trades": 204, "taker_buy_base": 595.34, "taker_buy_quote": 3670.49541 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.158, "high": 6.241, "low": 6.146, "close": 6.223, "volume": 2850.63, "close_time": 1763009999999, "quote_volume": 17679.65309, "trades": 314, "taker_buy_base": 1850.66, "taker_buy_quote": 11474.97942 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 6.205, "high": 6.28, "low": 6.177, "close": 6.265, "volume": 650.09, "close_time": 1763013599999, "quote_volume": 4039.71622, "trades": 90, "taker_buy_base": 445.72, "taker_buy_quote": 2768.91612 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 6.273, "high": 6.29, "low": 6.239, "close": 6.271, "volume": 609.41, "close_time": 1763017199999, "quote_volume": 3818.59884, "trades": 148, "taker_buy_base": 154.07, "taker_buy_quote": 966.51614 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 6.247, "high": 6.266, "low": 6.191, "close": 6.198, "volume": 3298.39, "close_time": 1763020799999, "quote_volume": 20540.4783, "trades": 344, "taker_buy_base": 2091.46, "taker_buy_quote": 13022.02917 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.198, "high": 6.257, "low": 6.191, "close": 6.232, "volume": 670.24, "close_time": 1763024399999, "quote_volume": 4169.59768, "trades": 233, "taker_buy_base": 490.61, "taker_buy_quote": 3051.5895 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 6.237, "high": 6.239, "low": 6.16, "close": 6.171, "volume": 1239.38, "close_time": 1763027999999, "quote_volume": 7665.08106, "trades": 343, "taker_buy_base": 634.66, "taker_buy_quote": 3930.9231 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 6.164, "high": 6.255, "low": 6.164, "close": 6.216, "volume": 5212.69, "close_time": 1763031599999, "quote_volume": 32372.05889, "trades": 873, "taker_buy_base": 2948.14, "taker_buy_quote": 18326.46183 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 6.213, "high": 6.29, "low": 6.186, "close": 6.271, "volume": 6647.92, "close_time": 1763035199999, "quote_volume": 41432.53744, "trades": 1950, "taker_buy_base": 2527.28, "taker_buy_quote": 15789.53005 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.273, "high": 6.425, "low": 6.24, "close": 6.413, "volume": 11006.99, "close_time": 1763038799999, "quote_volume": 69705.59521, "trades": 1199, "taker_buy_base": 7250.74, "taker_buy_quote": 45951.31378 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 6.4, "high": 6.46, "low": 6.184, "close": 6.209, "volume": 22324.21, "close_time": 1763042399999, "quote_volume": 141408.71512, "trades": 2034, "taker_buy_base": 9627.31, "taker_buy_quote": 61098.97614 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 6.208, "high": 6.261, "low": 6.126, "close": 6.222, "volume": 8842.32, "close_time": 1763045999999, "quote_volume": 54767.78074, "trades": 1370, "taker_buy_base": 3578.76, "taker_buy_quote": 22142.75365 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 6.22, "high": 6.28, "low": 6.199, "close": 6.227, "volume": 3277.16, "close_time": 1763049599999, "quote_volume": 20403.47652, "trades": 650, "taker_buy_base": 1784.03, "taker_buy_quote": 11104.81594 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 6.238, "high": 6.275, "low": 6.197, "close": 6.24, "volume": 5387.14, "close_time": 1763053199999, "quote_volume": 33509.52975, "trades": 691, "taker_buy_base": 2259.19, "taker_buy_quote": 14040.57973 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 6.234, "high": 6.255, "low": 6.046, "close": 6.058, "volume": 5512.93, "close_time": 1763056799999, "quote_volume": 33795.21193, "trades": 804, "taker_buy_base": 1813.36, "taker_buy_quote": 11133.78127 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 6.066, "high": 6.074, "low": 5.936, "close": 5.989, "volume": 6404.54, "close_time": 1763060399999, "quote_volume": 38447.85848, "trades": 1058, "taker_buy_base": 3224.49, "taker_buy_quote": 19363.57401 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 5.97, "high": 6.036, "low": 5.95, "close": 5.966, "volume": 3107.64, "close_time": 1763063999999, "quote_volume": 18592.47407, "trades": 627, "taker_buy_base": 2009.32, "taker_buy_quote": 12018.81213 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.958, "high": 6.038, "low": 5.955, "close": 5.987, "volume": 1876.94, "close_time": 1763067599999, "quote_volume": 11252.4805, "trades": 409, "taker_buy_base": 554.92, "taker_buy_quote": 3323.99906 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 5.978, "high": 6.035, "low": 5.965, "close": 6.005, "volume": 2150.03, "close_time": 1763071199999, "quote_volume": 12910.01235, "trades": 383, "taker_buy_base": 1417.44, "taker_buy_quote": 8514.67164 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 5.998, "high": 6.089, "low": 5.998, "close": 6.067, "volume": 1408.04, "close_time": 1763074799999, "quote_volume": 8516.94989, "trades": 264, "taker_buy_base": 414.85, "taker_buy_quote": 2509.62841 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 6.062, "high": 6.14, "low": 6.05, "close": 6.092, "volume": 4084.07, "close_time": 1763078399999, "quote_volume": 24846.50324, "trades": 581, "taker_buy_base": 1800.98, "taker_buy_quote": 10965.3541 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.095, "high": 6.104, "low": 6.039, "close": 6.069, "volume": 2203.74, "close_time": 1763081999999, "quote_volume": 13389.43755, "trades": 590, "taker_buy_base": 1323.55, "taker_buy_quote": 8034.0265 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 6.064, "high": 6.168, "low": 6.05, "close": 6.137, "volume": 3207.02, "close_time": 1763085599999, "quote_volume": 19586.23523, "trades": 554, "taker_buy_base": 2373.77, "taker_buy_quote": 14505.1376 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 6.127, "high": 6.158, "low": 6.09, "close": 6.104, "volume": 2975.6, "close_time": 1763089199999, "quote_volume": 18226.18843, "trades": 808, "taker_buy_base": 1454.49, "taker_buy_quote": 8910.63759 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 6.097, "high": 6.111, "low": 6.055, "close": 6.07, "volume": 1051.0, "close_time": 1763092799999, "quote_volume": 6388.95393, "trades": 414, "taker_buy_base": 690.78, "taker_buy_quote": 4198.37803 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.072, "high": 6.095, "low": 5.919, "close": 5.962, "volume": 8493.17, "close_time": 1763096399999, "quote_volume": 50864.27952, "trades": 956, "taker_buy_base": 4495.51, "taker_buy_quote": 26933.09161 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 5.969, "high": 6.08, "low": 5.958, "close": 6.065, "volume": 2787.3, "close_time": 1763099999999, "quote_volume": 16795.64432, "trades": 669, "taker_buy_base": 1256.77, "taker_buy_quote": 7573.84714 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 6.072, "high": 6.094, "low": 5.983, "close": 6.088, "volume": 1394.71, "close_time": 1763103599999, "quote_volume": 8429.25347, "trades": 447, "taker_buy_base": 545.23, "taker_buy_quote": 3296.47286 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 6.089, "high": 6.119, "low": 6.051, "close": 6.055, "volume": 1726.9, "close_time": 1763107199999, "quote_volume": 10511.64593, "trades": 512, "taker_buy_base": 534.98, "taker_buy_quote": 3259.29928 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 6.054, "high": 6.08, "low": 6.001, "close": 6.013, "volume": 1621.14, "close_time": 1763110799999, "quote_volume": 9772.18537, "trades": 410, "taker_buy_base": 743.01, "taker_buy_quote": 4485.83911 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 6.018, "high": 6.053, "low": 5.971, "close": 5.986, "volume": 1985.44, "close_time": 1763114399999, "quote_volume": 11920.14459, "trades": 399, "taker_buy_base": 1392.32, "taker_buy_quote": 8355.44764 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 5.991, "high": 6.015, "low": 5.983, "close": 5.993, "volume": 919.96, "close_time": 1763117999999, "quote_volume": 5517.74628, "trades": 217, "taker_buy_base": 183.58, "taker_buy_quote": 1100.39961 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 5.991, "high": 5.993, "low": 5.946, "close": 5.971, "volume": 1173.76, "close_time": 1763121599999, "quote_volume": 7010.52202, "trades": 338, "taker_buy_base": 620.98, "taker_buy_quote": 3710.97205 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.977, "high": 5.979, "low": 5.837, "close": 5.947, "volume": 6402.39, "close_time": 1763125199999, "quote_volume": 37762.82522, "trades": 1059, "taker_buy_base": 2330.82, "taker_buy_quote": 13749.38548 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 5.95, "high": 5.956, "low": 5.811, "close": 5.881, "volume": 9271.94, "close_time": 1763128799999, "quote_volume": 54464.36636, "trades": 954, "taker_buy_base": 3711.92, "taker_buy_quote": 21814.21005 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 5.878, "high": 5.97, "low": 5.84, "close": 5.953, "volume": 6309.02, "close_time": 1763132399999, "quote_volume": 37364.47858, "trades": 713, "taker_buy_base": 4028.72, "taker_buy_quote": 23861.69356 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 5.947, "high": 6.017, "low": 5.87, "close": 5.97, "volume": 13917.26, "close_time": 1763135999999, "quote_volume": 82467.93717, "trades": 3787, "taker_buy_base": 5312.77, "taker_buy_quote": 31556.50642 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.963, "high": 6.0, "low": 5.932, "close": 5.957, "volume": 4088.22, "close_time": 1763139599999, "quote_volume": 24391.49591, "trades": 844, "taker_buy_base": 1990.46, "taker_buy_quote": 11867.77779 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 5.962, "high": 5.976, "low": 5.852, "close": 5.883, "volume": 4304.96, "close_time": 1763143199999, "quote_volume": 25462.79861, "trades": 784, "taker_buy_base": 3206.72, "taker_buy_quote": 18963.32352 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 5.888, "high": 5.945, "low": 5.859, "close": 5.863, "volume": 2388.25, "close_time": 1763146799999, "quote_volume": 14078.67882, "trades": 515, "taker_buy_base": 1010.28, "taker_buy_quote": 5957.36944 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 5.871, "high": 5.944, "low": 5.844, "close": 5.926, "volume": 2325.91, "close_time": 1763150399999, "quote_volume": 13746.6675, "trades": 255, "taker_buy_base": 1280.14, "taker_buy_quote": 7567.40115 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.928, "high": 5.928, "low": 5.756, "close": 5.798, "volume": 2631.07, "close_time": 1763153999999, "quote_volume": 15381.46765, "trades": 411, "taker_buy_base": 570.89, "taker_buy_quote": 3329.22834 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 5.79, "high": 5.859, "low": 5.778, "close": 5.848, "volume": 1846.26, "close_time": 1763157599999, "quote_volume": 10751.89802, "trades": 306, "taker_buy_base": 738.68, "taker_buy_quote": 4299.0051 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 5.845, "high": 5.864, "low": 5.779, "close": 5.783, "volume": 1095.34, "close_time": 1763161199999, "quote_volume": 6380.12287, "trades": 294, "taker_buy_base": 441.07, "taker_buy_quote": 2568.09295 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 5.783, "high": 5.789, "low": 5.54, "close": 5.629, "volume": 11607.17, "close_time": 1763164799999, "quote_volume": 65313.37836, "trades": 976, "taker_buy_base": 3683.47, "taker_buy_quote": 20744.19746 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.639, "high": 5.735, "low": 5.636, "close": 5.731, "volume": 3045.1, "close_time": 1763168399999, "quote_volume": 17329.37903, "trades": 504, "taker_buy_base": 1298.89, "taker_buy_quote": 7383.17011 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 5.733, "high": 5.735, "low": 5.693, "close": 5.723, "volume": 1548.48, "close_time": 1763171999999, "quote_volume": 8853.6693, "trades": 323, "taker_buy_base": 502.36, "taker_buy_quote": 2873.76556 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 5.724, "high": 5.784, "low": 5.705, "close": 5.782, "volume": 1462.53, "close_time": 1763175599999, "quote_volume": 8404.85378, "trades": 169, "taker_buy_base": 799.88, "taker_buy_quote": 4605.85186 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 5.788, "high": 5.823, "low": 5.737, "close": 5.753, "volume": 11891.8, "close_time": 1763179199999, "quote_volume": 68803.38279, "trades": 425, "taker_buy_base": 5639.73, "taker_buy_quote": 32580.78341 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.753, "high": 5.773, "low": 5.691, "close": 5.691, "volume": 5710.55, "close_time": 1763182799999, "quote_volume": 32713.50547, "trades": 360, "taker_buy_base": 1383.44, "taker_buy_quote": 7902.54458 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 5.703, "high": 5.767, "low": 5.681, "close": 5.765, "volume": 1968.71, "close_time": 1763186399999, "quote_volume": 11278.95255, "trades": 197, "taker_buy_base": 1256.91, "taker_buy_quote": 7217.30371 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 5.768, "high": 5.812, "low": 5.744, "close": 5.8, "volume": 1338.31, "close_time": 1763189999999, "quote_volume": 7745.01676, "trades": 187, "taker_buy_base": 861.42, "taker_buy_quote": 4984.11957 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 5.783, "high": 5.789, "low": 5.743, "close": 5.745, "volume": 378.9, "close_time": 1763193599999, "quote_volume": 2184.13721, "trades": 93, "taker_buy_base": 279.76, "taker_buy_quote": 1611.46001 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.743, "high": 5.743, "low": 5.645, "close": 5.664, "volume": 2695.64, "close_time": 1763197199999, "quote_volume": 15375.65064, "trades": 384, "taker_buy_base": 963.76, "taker_buy_quote": 5496.99442 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 5.654, "high": 5.762, "low": 5.649, "close": 5.762, "volume": 3846.36, "close_time": 1763200799999, "quote_volume": 21992.73351, "trades": 368, "taker_buy_base": 2272.75, "taker_buy_quote": 12967.03363 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 5.749, "high": 5.749, "low": 5.67, "close": 5.722, "volume": 1456.56, "close_time": 1763204399999, "quote_volume": 8310.3044, "trades": 236, "taker_buy_base": 697.12, "taker_buy_quote": 3978.20597 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 5.72, "high": 5.737, "low": 5.683, "close": 5.705, "volume": 2730.01, "close_time": 1763207999999, "quote_volume": 15601.06471, "trades": 645, "taker_buy_base": 2314.87, "taker_buy_quote": 13229.04076 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.7, "high": 5.774, "low": 5.699, "close": 5.75, "volume": 3172.55, "close_time": 1763211599999, "quote_volume": 18216.57788, "trades": 338, "taker_buy_base": 651.2, "taker_buy_quote": 3735.59017 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 5.763, "high": 5.799, "low": 5.741, "close": 5.762, "volume": 721.91, "close_time": 1763215199999, "quote_volume": 4165.39017, "trades": 250, "taker_buy_base": 380.06, "taker_buy_quote": 2192.1653 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 5.76, "high": 5.802, "low": 5.747, "close": 5.784, "volume": 932.46, "close_time": 1763218799999, "quote_volume": 5385.40411, "trades": 187, "taker_buy_base": 604.37, "taker_buy_quote": 3490.46482 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 5.779, "high": 5.783, "low": 5.751, "close": 5.756, "volume": 1321.05, "close_time": 1763222399999, "quote_volume": 7617.2332, "trades": 96, "taker_buy_base": 120.77, "taker_buy_quote": 696.22508 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.751, "high": 5.786, "low": 5.729, "close": 5.775, "volume": 1199.21, "close_time": 1763225999999, "quote_volume": 6895.40221, "trades": 229, "taker_buy_base": 220.25, "taker_buy_quote": 1265.94032 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 5.779, "high": 5.786, "low": 5.73, "close": 5.776, "volume": 2498.12, "close_time": 1763229599999, "quote_volume": 14394.2928, "trades": 523, "taker_buy_base": 904.06, "taker_buy_quote": 5209.42808 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 5.779, "high": 5.79, "low": 5.741, "close": 5.743, "volume": 886.5, "close_time": 1763233199999, "quote_volume": 5107.27782, "trades": 191, "taker_buy_base": 138.73, "taker_buy_quote": 800.34598 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 5.747, "high": 5.75, "low": 5.714, "close": 5.742, "volume": 1155.47, "close_time": 1763236799999, "quote_volume": 6620.51811, "trades": 281, "taker_buy_base": 526.43, "taker_buy_quote": 3019.5032 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.738, "high": 5.744, "low": 5.701, "close": 5.708, "volume": 759.26, "close_time": 1763240399999, "quote_volume": 4349.5594, "trades": 101, "taker_buy_base": 336.18, "taker_buy_quote": 1924.8817 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 5.708, "high": 5.741, "low": 5.658, "close": 5.665, "volume": 1975.56, "close_time": 1763243999999, "quote_volume": 11288.22772, "trades": 534, "taker_buy_base": 446.37, "taker_buy_quote": 2547.31482 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 5.664, "high": 5.72, "low": 5.638, "close": 5.72, "volume": 1381.39, "close_time": 1763247599999, "quote_volume": 7827.61578, "trades": 273, "taker_buy_base": 607.01, "taker_buy_quote": 3441.96397 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 5.713, "high": 5.72, "low": 5.691, "close": 5.705, "volume": 1967.45, "close_time": 1763251199999, "quote_volume": 11218.04003, "trades": 279, "taker_buy_base": 434.71, "taker_buy_quote": 2478.62423 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.706, "high": 5.707, "low": 5.614, "close": 5.676, "volume": 2530.61, "close_time": 1763254799999, "quote_volume": 14329.4534, "trades": 260, "taker_buy_base": 1429.78, "taker_buy_quote": 8093.28204 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 5.657, "high": 5.692, "low": 5.608, "close": 5.692, "volume": 4883.63, "close_time": 1763258399999, "quote_volume": 27550.74867, "trades": 857, "taker_buy_base": 3637.34, "taker_buy_quote": 20533.30952 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 5.685, "high": 5.77, "low": 5.677, "close": 5.75, "volume": 5584.74, "close_time": 1763261999999, "quote_volume": 32003.02736, "trades": 592, "taker_buy_base": 4724.65, "taker_buy_quote": 27063.94797 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 5.75, "high": 5.75, "low": 5.716, "close": 5.723, "volume": 504.88, "close_time": 1763265599999, "quote_volume": 2892.59948, "trades": 142, "taker_buy_base": 292.41, "taker_buy_quote": 1674.88568 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.714, "high": 5.714, "low": 5.671, "close": 5.695, "volume": 1093.82, "close_time": 1763269199999, "quote_volume": 6219.59457, "trades": 273, "taker_buy_base": 887.8, "taker_buy_quote": 5046.01638 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 5.695, "high": 5.8, "low": 5.691, "close": 5.765, "volume": 1580.63, "close_time": 1763272799999, "quote_volume": 9105.66008, "trades": 366, "taker_buy_base": 532.13, "taker_buy_quote": 3062.98662 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 5.76, "high": 5.776, "low": 5.75, "close": 5.75, "volume": 378.35, "close_time": 1763276399999, "quote_volume": 2178.46022, "trades": 57, "taker_buy_base": 69.99, "taker_buy_quote": 403.87907 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 5.745, "high": 5.773, "low": 5.742, "close": 5.762, "volume": 727.26, "close_time": 1763279999999, "quote_volume": 4183.87123, "trades": 81, "taker_buy_base": 325.28, "taker_buy_quote": 1870.89007 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.761, "high": 5.764, "low": 5.727, "close": 5.764, "volume": 1177.27, "close_time": 1763283599999, "quote_volume": 6762.79396, "trades": 236, "taker_buy_base": 1059.59, "taker_buy_quote": 6086.00866 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 5.758, "high": 5.785, "low": 5.734, "close": 5.759, "volume": 3818.52, "close_time": 1763287199999, "quote_volume": 21967.50104, "trades": 409, "taker_buy_base": 2216.24, "taker_buy_quote": 12749.43777 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 5.753, "high": 5.767, "low": 5.746, "close": 5.756, "volume": 1374.74, "close_time": 1763290799999, "quote_volume": 7912.85417, "trades": 181, "taker_buy_base": 944.32, "taker_buy_quote": 5436.88756 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 5.761, "high": 5.762, "low": 5.671, "close": 5.691, "volume": 4050.22, "close_time": 1763294399999, "quote_volume": 23124.06706, "trades": 809, "taker_buy_base": 2718.14, "taker_buy_quote": 15514.44376 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.69, "high": 5.7, "low": 5.646, "close": 5.676, "volume": 1335.13, "close_time": 1763297999999, "quote_volume": 7575.54586, "trades": 192, "taker_buy_base": 369.47, "taker_buy_quote": 2098.58227 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 5.68, "high": 5.721, "low": 5.579, "close": 5.608, "volume": 2426.21, "close_time": 1763301599999, "quote_volume": 13694.59847, "trades": 317, "taker_buy_base": 676.61, "taker_buy_quote": 3814.22068 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 5.61, "high": 5.631, "low": 5.563, "close": 5.608, "volume": 2512.61, "close_time": 1763305199999, "quote_volume": 14075.74801, "trades": 343, "taker_buy_base": 1390.04, "taker_buy_quote": 7785.62487 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 5.601, "high": 5.616, "low": 5.436, "close": 5.454, "volume": 11222.65, "close_time": 1763308799999, "quote_volume": 61758.96739, "trades": 704, "taker_buy_base": 4697.89, "taker_buy_quote": 25890.73388 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.451, "high": 5.52, "low": 5.432, "close": 5.452, "volume": 3232.45, "close_time": 1763312399999, "quote_volume": 17711.07893, "trades": 466, "taker_buy_base": 1329.31, "taker_buy_quote": 7292.25492 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 5.469, "high": 5.489, "low": 5.4, "close": 5.46, "volume": 3894.68, "close_time": 1763315999999, "quote_volume": 21209.03909, "trades": 557, "taker_buy_base": 2037.3, "taker_buy_quote": 11103.94402 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 5.452, "high": 5.529, "low": 5.35, "close": 5.373, "volume": 4397.27, "close_time": 1763319599999, "quote_volume": 23854.38796, "trades": 715, "taker_buy_base": 1693.38, "taker_buy_quote": 9210.52805 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 5.362, "high": 5.415, "low": 5.338, "close": 5.367, "volume": 5759.33, "close_time": 1763323199999, "quote_volume": 30980.26742, "trades": 541, "taker_buy_base": 2131.51, "taker_buy_quote": 11490.09972 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 5.36, "high": 5.419, "low": 5.349, "close": 5.389, "volume": 1997.24, "close_time": 1763326799999, "quote_volume": 10745.12122, "trades": 245, "taker_buy_base": 1158.56, "taker_buy_quote": 6236.8109 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 5.381, "high": 5.405, "low": 5.338, "close": 5.405, "volume": 1429.0, "close_time": 1763330399999, "quote_volume": 7668.4843, "trades": 273, "taker_buy_base": 949.93, "taker_buy_quote": 5096.92024 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 5.4, "high": 5.496, "low": 5.37, "close": 5.473, "volume": 2597.44, "close_time": 1763333999999, "quote_volume": 14124.54063, "trades": 428, "taker_buy_base": 814.87, "taker_buy_quote": 4432.13025 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 5.469, "high": 5.501, "low": 5.407, "close": 5.467, "volume": 7373.0, "close_time": 1763337599999, "quote_volume": 40246.83783, "trades": 909, "taker_buy_base": 3306.56, "taker_buy_quote": 18065.88868 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.47, "high": 5.535, "low": 5.428, "close": 5.533, "volume": 2626.01, "close_time": 1763341199999, "quote_volume": 14431.66393, "trades": 462, "taker_buy_base": 1396.46, "taker_buy_quote": 7662.60004 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 5.539, "high": 5.552, "low": 5.511, "close": 5.529, "volume": 1235.39, "close_time": 1763344799999, "quote_volume": 6829.61117, "trades": 234, "taker_buy_base": 723.47, "taker_buy_quote": 3999.83906 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 5.534, "high": 5.575, "low": 5.527, "close": 5.547, "volume": 3441.77, "close_time": 1763348399999, "quote_volume": 19116.07589, "trades": 435, "taker_buy_base": 2135.68, "taker_buy_quote": 11858.3018 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 5.551, "high": 5.599, "low": 5.551, "close": 5.589, "volume": 605.91, "close_time": 1763351999999, "quote_volume": 3382.52426, "trades": 176, "taker_buy_base": 296.67, "taker_buy_quote": 1655.26062 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 5.59, "high": 5.595, "low": 5.57, "close": 5.576, "volume": 283.45, "close_time": 1763355599999, "quote_volume": 1583.0874, "trades": 92, "taker_buy_base": 144.93, "taker_buy_quote": 809.60763 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 5.565, "high": 5.615, "low": 5.558, "close": 5.606, "volume": 2357.44, "close_time": 1763359199999, "quote_volume": 13163.70621, "trades": 536, "taker_buy_base": 2074.83, "taker_buy_quote": 11586.84711 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 5.602, "high": 5.61, "low": 5.544, "close": 5.585, "volume": 3096.79, "close_time": 1763362799999, "quote_volume": 17272.1848, "trades": 1166, "taker_buy_base": 2641.88, "taker_buy_quote": 14743.64267 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 5.588, "high": 5.614, "low": 5.56, "close": 5.614, "volume": 3018.11, "close_time": 1763366399999, "quote_volume": 16854.88038, "trades": 593, "taker_buy_base": 2035.54, "taker_buy_quote": 11376.65306 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 5.61, "high": 5.631, "low": 5.565, "close": 5.575, "volume": 8549.51, "close_time": 1763369999999, "quote_volume": 47873.31136, "trades": 1892, "taker_buy_base": 5455.02, "taker_buy_quote": 30567.9075 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 5.577, "high": 5.62, "low": 5.57, "close": 5.605, "volume": 2414.18, "close_time": 1763373599999, "quote_volume": 13524.06133, "trades": 539, "taker_buy_base": 1202.06, "taker_buy_quote": 6737.22585 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 5.603, "high": 5.611, "low": 5.591, "close": 5.602, "volume": 1073.61, "close_time": 1763377199999, "quote_volume": 6013.01567, "trades": 377, "taker_buy_base": 386.5, "taker_buy_quote": 2165.06322 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 5.601, "high": 5.623, "low": 5.591, "close": 5.623, "volume": 2107.2, "close_time": 1763380799999, "quote_volume": 11818.30435, "trades": 546, "taker_buy_base": 975.62, "taker_buy_quote": 5473.0161 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5.623, "high": 5.638, "low": 5.592, "close": 5.597, "volume": 4275.95, "close_time": 1763384399999, "quote_volume": 24003.65798, "trades": 1354, "taker_buy_base": 3119.37, "taker_buy_quote": 17509.2597 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 5.593, "high": 5.61, "low": 5.483, "close": 5.528, "volume": 4249.63, "close_time": 1763387999999, "quote_volume": 23522.14737, "trades": 1044, "taker_buy_base": 3014.22, "taker_buy_quote": 16681.72308 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 5.531, "high": 5.651, "low": 5.474, "close": 5.553, "volume": 6516.97, "close_time": 1763391599999, "quote_volume": 36341.16706, "trades": 1704, "taker_buy_base": 2496.47, "taker_buy_quote": 13906.54069 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 5.555, "high": 5.579, "low": 5.479, "close": 5.496, "volume": 3054.05, "close_time": 1763395199999, "quote_volume": 16928.115, "trades": 528, "taker_buy_base": 1488.76, "taker_buy_quote": 8249.92072 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 5.494, "high": 5.522, "low": 5.434, "close": 5.515, "volume": 2278.92, "close_time": 1763398799999, "quote_volume": 12473.19548, "trades": 409, "taker_buy_base": 1363.48, "taker_buy_quote": 7460.2356 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 5.513, "high": 5.522, "low": 5.441, "close": 5.447, "volume": 2146.76, "close_time": 1763402399999, "quote_volume": 11741.43146, "trades": 541, "taker_buy_base": 1766.31, "taker_buy_quote": 9657.40743 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 5.446, "high": 5.485, "low": 5.36, "close": 5.365, "volume": 1645.75, "close_time": 1763405999999, "quote_volume": 8908.10977, "trades": 396, "taker_buy_base": 821.0, "taker_buy_quote": 4452.74729 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 5.357, "high": 5.41, "low": 5.339, "close": 5.376, "volume": 2385.64, "close_time": 1763409599999, "quote_volume": 12826.30155, "trades": 375, "taker_buy_base": 1549.5, "taker_buy_quote": 8335.42265 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.372, "high": 5.5, "low": 5.344, "close": 5.451, "volume": 3342.85, "close_time": 1763413199999, "quote_volume": 18208.69167, "trades": 627, "taker_buy_base": 2074.95, "taker_buy_quote": 11290.89776 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 5.46, "high": 5.461, "low": 5.373, "close": 5.399, "volume": 2620.99, "close_time": 1763416799999, "quote_volume": 14184.30267, "trades": 235, "taker_buy_base": 1347.29, "taker_buy_quote": 7283.7544 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 5.398, "high": 5.422, "low": 5.379, "close": 5.418, "volume": 1136.41, "close_time": 1763420399999, "quote_volume": 6141.98931, "trades": 230, "taker_buy_base": 470.07, "taker_buy_quote": 2540.62655 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 5.417, "high": 5.423, "low": 5.354, "close": 5.393, "volume": 3382.87, "close_time": 1763423999999, "quote_volume": 18214.35367, "trades": 362, "taker_buy_base": 437.43, "taker_buy_quote": 2351.0679 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.393, "high": 5.396, "low": 5.27, "close": 5.389, "volume": 3494.26, "close_time": 1763427599999, "quote_volume": 18549.58651, "trades": 482, "taker_buy_base": 1586.57, "taker_buy_quote": 8437.68183 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 5.387, "high": 5.417, "low": 5.334, "close": 5.334, "volume": 3487.05, "close_time": 1763431199999, "quote_volume": 18743.62741, "trades": 267, "taker_buy_base": 365.99, "taker_buy_quote": 1970.97432 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 5.341, "high": 5.395, "low": 5.273, "close": 5.332, "volume": 4795.1, "close_time": 1763434799999, "quote_volume": 25620.33498, "trades": 425, "taker_buy_base": 1639.3, "taker_buy_quote": 8762.98369 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 5.332, "high": 5.408, "low": 5.269, "close": 5.403, "volume": 2784.07, "close_time": 1763438399999, "quote_volume": 14832.78012, "trades": 383, "taker_buy_base": 1260.7, "taker_buy_quote": 6724.42494 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.395, "high": 5.429, "low": 5.322, "close": 5.415, "volume": 3284.84, "close_time": 1763441999999, "quote_volume": 17626.70182, "trades": 368, "taker_buy_base": 1408.33, "taker_buy_quote": 7566.29491 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 5.409, "high": 5.447, "low": 5.339, "close": 5.407, "volume": 5580.5, "close_time": 1763445599999, "quote_volume": 30057.24367, "trades": 652, "taker_buy_base": 3231.09, "taker_buy_quote": 17434.06129 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 5.399, "high": 5.418, "low": 5.342, "close": 5.35, "volume": 1018.49, "close_time": 1763449199999, "quote_volume": 5480.85035, "trades": 187, "taker_buy_base": 606.5, "taker_buy_quote": 3267.02353 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 5.354, "high": 5.373, "low": 5.306, "close": 5.332, "volume": 4170.84, "close_time": 1763452799999, "quote_volume": 22291.62813, "trades": 734, "taker_buy_base": 1078.18, "taker_buy_quote": 5762.80038 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.339, "high": 5.378, "low": 5.324, "close": 5.363, "volume": 2423.57, "close_time": 1763456399999, "quote_volume": 12973.71524, "trades": 442, "taker_buy_base": 1209.91, "taker_buy_quote": 6475.75382 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 5.364, "high": 5.394, "low": 5.342, "close": 5.376, "volume": 1654.08, "close_time": 1763459999999, "quote_volume": 8872.70184, "trades": 229, "taker_buy_base": 1208.94, "taker_buy_quote": 6484.8826 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 5.377, "high": 5.377, "low": 5.351, "close": 5.367, "volume": 825.47, "close_time": 1763463599999, "quote_volume": 4425.89275, "trades": 53, "taker_buy_base": 80.7, "taker_buy_quote": 433.11366 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 5.363, "high": 5.367, "low": 5.323, "close": 5.327, "volume": 699.5, "close_time": 1763467199999, "quote_volume": 3736.72971, "trades": 112, "taker_buy_base": 440.65, "taker_buy_quote": 2354.62077 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.332, "high": 5.394, "low": 5.317, "close": 5.379, "volume": 3445.89, "close_time": 1763470799999, "quote_volume": 18465.75335, "trades": 331, "taker_buy_base": 2189.58, "taker_buy_quote": 11728.35299 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 5.378, "high": 5.399, "low": 5.325, "close": 5.358, "volume": 2801.77, "close_time": 1763474399999, "quote_volume": 15060.02221, "trades": 311, "taker_buy_base": 2067.32, "taker_buy_quote": 11119.16254 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 5.354, "high": 5.428, "low": 5.338, "close": 5.36, "volume": 5663.36, "close_time": 1763477999999, "quote_volume": 30478.20924, "trades": 611, "taker_buy_base": 2325.43, "taker_buy_quote": 12519.15205 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 5.347, "high": 5.446, "low": 5.34, "close": 5.427, "volume": 6535.88, "close_time": 1763481599999, "quote_volume": 35302.21594, "trades": 790, "taker_buy_base": 2987.14, "taker_buy_quote": 16124.23452 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.433, "high": 5.518, "low": 5.429, "close": 5.485, "volume": 7809.07, "close_time": 1763485199999, "quote_volume": 42725.02486, "trades": 861, "taker_buy_base": 2921.13, "taker_buy_quote": 15983.48103 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 5.48, "high": 5.486, "low": 5.431, "close": 5.444, "volume": 1201.64, "close_time": 1763488799999, "quote_volume": 6562.74515, "trades": 154, "taker_buy_base": 681.33, "taker_buy_quote": 3724.00305 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 5.448, "high": 5.48, "low": 5.445, "close": 5.453, "volume": 590.73, "close_time": 1763492399999, "quote_volume": 3226.65822, "trades": 99, "taker_buy_base": 234.46, "taker_buy_quote": 1280.32468 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 5.461, "high": 5.487, "low": 5.447, "close": 5.46, "volume": 1102.01, "close_time": 1763495999999, "quote_volume": 6025.28657, "trades": 164, "taker_buy_base": 523.18, "taker_buy_quote": 2861.22505 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.461, "high": 5.474, "low": 5.455, "close": 5.456, "volume": 615.01, "close_time": 1763499599999, "quote_volume": 3360.89086, "trades": 62, "taker_buy_base": 129.25, "taker_buy_quote": 706.28672 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 5.439, "high": 5.457, "low": 5.402, "close": 5.402, "volume": 820.13, "close_time": 1763503199999, "quote_volume": 4456.58003, "trades": 164, "taker_buy_base": 708.38, "taker_buy_quote": 3849.10878 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 5.405, "high": 5.483, "low": 5.405, "close": 5.465, "volume": 3329.04, "close_time": 1763506799999, "quote_volume": 18088.42811, "trades": 251, "taker_buy_base": 2384.25, "taker_buy_quote": 12950.11848 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 5.468, "high": 5.476, "low": 5.395, "close": 5.41, "volume": 3754.08, "close_time": 1763510399999, "quote_volume": 20381.01341, "trades": 337, "taker_buy_base": 617.61, "taker_buy_quote": 3355.57026 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.41, "high": 5.426, "low": 5.352, "close": 5.426, "volume": 696.54, "close_time": 1763513999999, "quote_volume": 3754.21662, "trades": 115, "taker_buy_base": 490.19, "taker_buy_quote": 2641.17111 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 5.416, "high": 5.462, "low": 5.394, "close": 5.447, "volume": 2406.78, "close_time": 1763517599999, "quote_volume": 13049.59, "trades": 279, "taker_buy_base": 1533.38, "taker_buy_quote": 8308.55996 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 5.442, "high": 5.462, "low": 5.428, "close": 5.441, "volume": 408.01, "close_time": 1763521199999, "quote_volume": 2223.18341, "trades": 108, "taker_buy_base": 232.96, "taker_buy_quote": 1268.85806 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 5.432, "high": 5.44, "low": 5.373, "close": 5.398, "volume": 812.29, "close_time": 1763524799999, "quote_volume": 4393.5881, "trades": 141, "taker_buy_base": 366.38, "taker_buy_quote": 1979.38173 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.39, "high": 5.39, "low": 5.342, "close": 5.344, "volume": 1359.93, "close_time": 1763528399999, "quote_volume": 7314.84984, "trades": 165, "taker_buy_base": 420.48, "taker_buy_quote": 2260.00236 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 5.342, "high": 5.344, "low": 5.272, "close": 5.281, "volume": 2269.16, "close_time": 1763531999999, "quote_volume": 12057.00639, "trades": 349, "taker_buy_base": 1544.86, "taker_buy_quote": 8205.98656 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 5.279, "high": 5.317, "low": 5.258, "close": 5.314, "volume": 1725.32, "close_time": 1763535599999, "quote_volume": 9110.60292, "trades": 402, "taker_buy_base": 969.75, "taker_buy_quote": 5122.80113 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 5.319, "high": 5.36, "low": 5.298, "close": 5.355, "volume": 2171.89, "close_time": 1763539199999, "quote_volume": 11555.41456, "trades": 167, "taker_buy_base": 1147.94, "taker_buy_quote": 6110.37248 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.352, "high": 5.383, "low": 5.349, "close": 5.358, "volume": 587.17, "close_time": 1763542799999, "quote_volume": 3149.65012, "trades": 132, "taker_buy_base": 486.14, "taker_buy_quote": 2607.68641 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 5.357, "high": 5.375, "low": 5.329, "close": 5.375, "volume": 454.7, "close_time": 1763546399999, "quote_volume": 2434.08246, "trades": 107, "taker_buy_base": 239.2, "taker_buy_quote": 1279.71628 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 5.363, "high": 5.38, "low": 5.333, "close": 5.336, "volume": 1884.67, "close_time": 1763549999999, "quote_volume": 10071.08016, "trades": 251, "taker_buy_base": 1017.5, "taker_buy_quote": 5436.86429 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 5.336, "high": 5.386, "low": 5.307, "close": 5.347, "volume": 16233.24, "close_time": 1763553599999, "quote_volume": 86799.15028, "trades": 2287, "taker_buy_base": 9256.68, "taker_buy_quote": 49521.99874 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.348, "high": 5.356, "low": 5.282, "close": 5.347, "volume": 7563.36, "close_time": 1763557199999, "quote_volume": 40201.89107, "trades": 2294, "taker_buy_base": 2491.06, "taker_buy_quote": 13247.46844 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 5.348, "high": 5.35, "low": 5.296, "close": 5.324, "volume": 3222.21, "close_time": 1763560799999, "quote_volume": 17141.76732, "trades": 167, "taker_buy_base": 1633.04, "taker_buy_quote": 8684.135 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 5.319, "high": 5.363, "low": 5.298, "close": 5.346, "volume": 2714.94, "close_time": 1763564399999, "quote_volume": 14450.59507, "trades": 273, "taker_buy_base": 1468.86, "taker_buy_quote": 7815.34548 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 5.343, "high": 5.37, "low": 5.265, "close": 5.281, "volume": 10898.6, "close_time": 1763567999999, "quote_volume": 58110.93981, "trades": 1048, "taker_buy_base": 4385.31, "taker_buy_quote": 23423.457 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 5.277, "high": 5.29, "low": 5.136, "close": 5.213, "volume": 23455.03, "close_time": 1763571599999, "quote_volume": 122149.59992, "trades": 5591, "taker_buy_base": 10878.45, "taker_buy_quote": 56606.46189 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 5.214, "high": 5.233, "low": 5.079, "close": 5.105, "volume": 14241.17, "close_time": 1763575199999, "quote_volume": 73083.59451, "trades": 6740, "taker_buy_base": 5147.06, "taker_buy_quote": 26421.49067 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 5.105, "high": 5.137, "low": 5.02, "close": 5.049, "volume": 10056.65, "close_time": 1763578799999, "quote_volume": 51073.62233, "trades": 5268, "taker_buy_base": 5306.14, "taker_buy_quote": 26953.46902 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 5.05, "high": 5.114, "low": 5.043, "close": 5.075, "volume": 6352.29, "close_time": 1763582399999, "quote_volume": 32230.49963, "trades": 2633, "taker_buy_base": 3286.51, "taker_buy_quote": 16680.87082 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 5.075, "high": 5.15, "low": 5.058, "close": 5.147, "volume": 3186.92, "close_time": 1763585999999, "quote_volume": 16323.28134, "trades": 728, "taker_buy_base": 853.25, "taker_buy_quote": 4369.7553 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 5.148, "high": 5.274, "low": 5.137, "close": 5.266, "volume": 7027.72, "close_time": 1763589599999, "quote_volume": 36641.65485, "trades": 983, "taker_buy_base": 3514.21, "taker_buy_quote": 18347.16606 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 5.263, "high": 5.263, "low": 5.218, "close": 5.258, "volume": 1286.5, "close_time": 1763593199999, "quote_volume": 6748.12258, "trades": 271, "taker_buy_base": 356.02, "taker_buy_quote": 1868.72587 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 5.256, "high": 5.313, "low": 5.249, "close": 5.298, "volume": 5940.96, "close_time": 1763596799999, "quote_volume": 31342.45957, "trades": 639, "taker_buy_base": 2727.95, "taker_buy_quote": 14419.02925 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.298, "high": 5.319, "low": 5.281, "close": 5.289, "volume": 532.4, "close_time": 1763600399999, "quote_volume": 2820.97976, "trades": 99, "taker_buy_base": 127.6, "taker_buy_quote": 676.04179 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 5.294, "high": 5.345, "low": 5.294, "close": 5.343, "volume": 601.47, "close_time": 1763603999999, "quote_volume": 3197.90542, "trades": 99, "taker_buy_base": 211.19, "taker_buy_quote": 1123.96736 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 5.348, "high": 5.37, "low": 5.312, "close": 5.329, "volume": 1755.12, "close_time": 1763607599999, "quote_volume": 9379.38021, "trades": 290, "taker_buy_base": 1012.01, "taker_buy_quote": 5405.67933 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 5.334, "high": 5.35, "low": 5.325, "close": 5.334, "volume": 886.0, "close_time": 1763611199999, "quote_volume": 4728.17559, "trades": 219, "taker_buy_base": 251.47, "taker_buy_quote": 1341.99583 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 5.334, "high": 5.352, "low": 5.327, "close": 5.345, "volume": 918.82, "close_time": 1763614799999, "quote_volume": 4909.24338, "trades": 112, "taker_buy_base": 346.48, "taker_buy_quote": 1852.17315 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 5.355, "high": 5.356, "low": 5.328, "close": 5.331, "volume": 612.9, "close_time": 1763618399999, "quote_volume": 3272.56897, "trades": 74, "taker_buy_base": 109.58, "taker_buy_quote": 585.90101 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 5.342, "high": 5.353, "low": 5.323, "close": 5.332, "volume": 1010.71, "close_time": 1763621999999, "quote_volume": 5397.54239, "trades": 153, "taker_buy_base": 364.64, "taker_buy_quote": 1948.40072 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 5.339, "high": 5.37, "low": 5.327, "close": 5.356, "volume": 4480.67, "close_time": 1763625599999, "quote_volume": 23971.65568, "trades": 243, "taker_buy_base": 1337.45, "taker_buy_quote": 7156.61524 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.355, "high": 5.373, "low": 5.334, "close": 5.35, "volume": 5559.06, "close_time": 1763629199999, "quote_volume": 29746.72981, "trades": 268, "taker_buy_base": 1315.18, "taker_buy_quote": 7039.43132 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 5.348, "high": 5.354, "low": 5.326, "close": 5.348, "volume": 1012.22, "close_time": 1763632799999, "quote_volume": 5405.55972, "trades": 144, "taker_buy_base": 273.76, "taker_buy_quote": 1463.42356 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 5.349, "high": 5.358, "low": 5.309, "close": 5.347, "volume": 8172.17, "close_time": 1763636399999, "quote_volume": 43567.63854, "trades": 1849, "taker_buy_base": 3641.21, "taker_buy_quote": 19428.27346 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 5.347, "high": 5.37, "low": 5.323, "close": 5.369, "volume": 3482.12, "close_time": 1763639999999, "quote_volume": 18642.67874, "trades": 1227, "taker_buy_base": 1517.35, "taker_buy_quote": 8120.77069 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.369, "high": 5.411, "low": 5.326, "close": 5.405, "volume": 11270.5, "close_time": 1763643599999, "quote_volume": 60461.02919, "trades": 1650, "taker_buy_base": 5956.5, "taker_buy_quote": 31988.28407 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 5.405, "high": 5.471, "low": 5.376, "close": 5.418, "volume": 8018.05, "close_time": 1763647199999, "quote_volume": 43464.73637, "trades": 1872, "taker_buy_base": 4552.35, "taker_buy_quote": 24687.44202 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 5.419, "high": 5.475, "low": 5.366, "close": 5.468, "volume": 7266.53, "close_time": 1763650799999, "quote_volume": 39416.81782, "trades": 1047, "taker_buy_base": 3020.89, "taker_buy_quote": 16359.4066 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 5.464, "high": 5.464, "low": 5.354, "close": 5.354, "volume": 2423.7, "close_time": 1763654399999, "quote_volume": 13092.11577, "trades": 312, "taker_buy_base": 1484.85, "taker_buy_quote": 8021.46123 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 5.352, "high": 5.356, "low": 5.143, "close": 5.161, "volume": 31694.48, "close_time": 1763657999999, "quote_volume": 166626.06569, "trades": 3421, "taker_buy_base": 22160.73, "taker_buy_quote": 116544.07275 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 5.161, "high": 5.185, "low": 5.072, "close": 5.105, "volume": 7794.41, "close_time": 1763661599999, "quote_volume": 39934.54628, "trades": 1308, "taker_buy_base": 4078.68, "taker_buy_quote": 20909.63018 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 5.101, "high": 5.168, "low": 5.071, "close": 5.089, "volume": 8663.15, "close_time": 1763665199999, "quote_volume": 44353.19183, "trades": 1284, "taker_buy_base": 3382.47, "taker_buy_quote": 17280.4331 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 5.086, "high": 5.181, "low": 5.065, "close": 5.175, "volume": 1672.49, "close_time": 1763668799999, "quote_volume": 8580.84318, "trades": 240, "taker_buy_base": 930.89, "taker_buy_quote": 4768.76431 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 5.164, "high": 5.164, "low": 5.086, "close": 5.104, "volume": 5338.82, "close_time": 1763672399999, "quote_volume": 27256.2256, "trades": 374, "taker_buy_base": 1841.84, "taker_buy_quote": 9401.58242 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 5.105, "high": 5.184, "low": 5.105, "close": 5.172, "volume": 555.67, "close_time": 1763675999999, "quote_volume": 2860.08483, "trades": 130, "taker_buy_base": 226.94, "taker_buy_quote": 1168.87232 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 5.17, "high": 5.227, "low": 5.17, "close": 5.194, "volume": 3120.0, "close_time": 1763679599999, "quote_volume": 16230.26341, "trades": 320, "taker_buy_base": 344.73, "taker_buy_quote": 1795.03928 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 5.199, "high": 5.199, "low": 5.072, "close": 5.088, "volume": 3008.36, "close_time": 1763683199999, "quote_volume": 15424.39858, "trades": 520, "taker_buy_base": 253.88, "taker_buy_quote": 1301.3364 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.085, "high": 5.189, "low": 5.06, "close": 5.184, "volume": 3106.19, "close_time": 1763686799999, "quote_volume": 15931.21446, "trades": 501, "taker_buy_base": 1818.31, "taker_buy_quote": 9334.10538 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 5.184, "high": 5.226, "low": 5.171, "close": 5.183, "volume": 1754.04, "close_time": 1763690399999, "quote_volume": 9108.92851, "trades": 427, "taker_buy_base": 732.97, "taker_buy_quote": 3806.34276 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 5.173, "high": 5.177, "low": 5.036, "close": 5.062, "volume": 5107.91, "close_time": 1763693999999, "quote_volume": 26097.02762, "trades": 661, "taker_buy_base": 1017.81, "taker_buy_quote": 5190.93519 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 5.048, "high": 5.108, "low": 5.016, "close": 5.051, "volume": 3508.95, "close_time": 1763697599999, "quote_volume": 17786.70689, "trades": 559, "taker_buy_base": 1016.71, "taker_buy_quote": 5158.49684 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.043, "high": 5.051, "low": 4.953, "close": 5.035, "volume": 7432.24, "close_time": 1763701199999, "quote_volume": 37182.24791, "trades": 1153, "taker_buy_base": 1175.19, "taker_buy_quote": 5883.73233 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 5.03, "high": 5.036, "low": 4.979, "close": 4.993, "volume": 4490.37, "close_time": 1763704799999, "quote_volume": 22495.52243, "trades": 539, "taker_buy_base": 824.32, "taker_buy_quote": 4115.77294 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 5.003, "high": 5.106, "low": 4.988, "close": 5.072, "volume": 14929.14, "close_time": 1763708399999, "quote_volume": 75586.60133, "trades": 1259, "taker_buy_base": 10031.97, "taker_buy_quote": 50736.42267 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 5.075, "high": 5.075, "low": 4.358, "close": 4.773, "volume": 84050.71, "close_time": 1763711999999, "quote_volume": 399663.04092, "trades": 8288, "taker_buy_base": 39428.71, "taker_buy_quote": 187664.32311 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.77, "high": 4.848, "low": 4.747, "close": 4.764, "volume": 8452.03, "close_time": 1763715599999, "quote_volume": 40534.11252, "trades": 1370, "taker_buy_base": 4308.56, "taker_buy_quote": 20682.42962 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 4.757, "high": 4.779, "low": 4.643, "close": 4.663, "volume": 6997.42, "close_time": 1763719199999, "quote_volume": 32862.37465, "trades": 1724, "taker_buy_base": 3045.9, "taker_buy_quote": 14325.99806 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 4.671, "high": 4.709, "low": 4.624, "close": 4.685, "volume": 6824.68, "close_time": 1763722799999, "quote_volume": 31884.60429, "trades": 1390, "taker_buy_base": 3348.27, "taker_buy_quote": 15657.85636 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 4.677, "high": 4.757, "low": 4.656, "close": 4.663, "volume": 7999.44, "close_time": 1763726399999, "quote_volume": 37660.59888, "trades": 1427, "taker_buy_base": 4255.03, "taker_buy_quote": 20022.95876 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.666, "high": 4.819, "low": 4.607, "close": 4.802, "volume": 15888.02, "close_time": 1763729999999, "quote_volume": 74933.15099, "trades": 2224, "taker_buy_base": 7525.82, "taker_buy_quote": 35386.63532 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 4.798, "high": 4.856, "low": 4.779, "close": 4.817, "volume": 12010.11, "close_time": 1763733599999, "quote_volume": 57841.34217, "trades": 2089, "taker_buy_base": 6700.77, "taker_buy_quote": 32236.09613 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 4.817, "high": 4.913, "low": 4.813, "close": 4.895, "volume": 14766.54, "close_time": 1763737199999, "quote_volume": 71871.27516, "trades": 2699, "taker_buy_base": 7877.1, "taker_buy_quote": 38329.27472 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 4.898, "high": 4.905, "low": 4.779, "close": 4.808, "volume": 10966.18, "close_time": 1763740799999, "quote_volume": 53092.77527, "trades": 1755, "taker_buy_base": 4578.35, "taker_buy_quote": 22104.7321 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.815, "high": 4.92, "low": 4.763, "close": 4.919, "volume": 8488.42, "close_time": 1763744399999, "quote_volume": 40968.01925, "trades": 1783, "taker_buy_base": 3819.54, "taker_buy_quote": 18439.61315 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 4.918, "high": 4.974, "low": 4.898, "close": 4.928, "volume": 9952.18, "close_time": 1763747999999, "quote_volume": 49230.27784, "trades": 1258, "taker_buy_base": 3126.94, "taker_buy_quote": 15471.28203 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 4.926, "high": 4.986, "low": 4.838, "close": 4.936, "volume": 7059.99, "close_time": 1763751599999, "quote_volume": 34810.11788, "trades": 1763, "taker_buy_base": 2690.39, "taker_buy_quote": 13248.98462 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 4.933, "high": 4.957, "low": 4.898, "close": 4.905, "volume": 3083.49, "close_time": 1763755199999, "quote_volume": 15210.08873, "trades": 728, "taker_buy_base": 1970.32, "taker_buy_quote": 9717.84597 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.905, "high": 4.912, "low": 4.847, "close": 4.872, "volume": 2759.2, "close_time": 1763758799999, "quote_volume": 13453.30839, "trades": 716, "taker_buy_base": 1823.07, "taker_buy_quote": 8890.19747 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 4.875, "high": 4.981, "low": 4.849, "close": 4.952, "volume": 3396.38, "close_time": 1763762399999, "quote_volume": 16689.21888, "trades": 909, "taker_buy_base": 1873.86, "taker_buy_quote": 9195.29101 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 4.954, "high": 4.965, "low": 4.799, "close": 4.8, "volume": 1756.19, "close_time": 1763765999999, "quote_volume": 8571.2108, "trades": 435, "taker_buy_base": 696.95, "taker_buy_quote": 3412.77609 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 4.792, "high": 4.897, "low": 4.76, "close": 4.884, "volume": 14051.2, "close_time": 1763769599999, "quote_volume": 68023.45839, "trades": 1892, "taker_buy_base": 9634.17, "taker_buy_quote": 46732.69592 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.883, "high": 4.935, "low": 4.876, "close": 4.896, "volume": 7025.8, "close_time": 1763773199999, "quote_volume": 34439.05488, "trades": 857, "taker_buy_base": 2911.53, "taker_buy_quote": 14276.84878 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 4.9, "high": 4.94, "low": 4.887, "close": 4.924, "volume": 4530.04, "close_time": 1763776799999, "quote_volume": 22252.74001, "trades": 597, "taker_buy_base": 2067.66, "taker_buy_quote": 10161.33308 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 4.924, "high": 4.938, "low": 4.836, "close": 4.858, "volume": 8540.25, "close_time": 1763780399999, "quote_volume": 41590.52592, "trades": 897, "taker_buy_base": 4431.94, "taker_buy_quote": 21583.61073 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 4.857, "high": 4.882, "low": 4.813, "close": 4.828, "volume": 6624.94, "close_time": 1763783999999, "quote_volume": 32125.31398, "trades": 1115, "taker_buy_base": 2436.28, "taker_buy_quote": 11805.42746 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.827, "high": 4.836, "low": 4.749, "close": 4.806, "volume": 3943.11, "close_time": 1763787599999, "quote_volume": 18869.3871, "trades": 641, "taker_buy_base": 1919.59, "taker_buy_quote": 9185.69087 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 4.801, "high": 4.819, "low": 4.728, "close": 4.761, "volume": 6258.13, "close_time": 1763791199999, "quote_volume": 29813.93462, "trades": 840, "taker_buy_base": 2292.56, "taker_buy_quote": 10931.40509 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 4.761, "high": 4.841, "low": 4.734, "close": 4.831, "volume": 3017.26, "close_time": 1763794799999, "quote_volume": 14472.43276, "trades": 654, "taker_buy_base": 1775.01, "taker_buy_quote": 8507.22935 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 4.828, "high": 4.85, "low": 4.799, "close": 4.812, "volume": 2626.99, "close_time": 1763798399999, "quote_volume": 12661.94405, "trades": 679, "taker_buy_base": 1475.38, "taker_buy_quote": 7110.36083 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.804, "high": 4.804, "low": 4.704, "close": 4.716, "volume": 4667.23, "close_time": 1763801999999, "quote_volume": 22114.36853, "trades": 699, "taker_buy_base": 2070.94, "taker_buy_quote": 9793.75898 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 4.712, "high": 4.785, "low": 4.704, "close": 4.761, "volume": 1716.69, "close_time": 1763805599999, "quote_volume": 8143.10881, "trades": 331, "taker_buy_base": 866.41, "taker_buy_quote": 4109.87239 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 4.766, "high": 4.779, "low": 4.706, "close": 4.72, "volume": 2606.57, "close_time": 1763809199999, "quote_volume": 12360.54572, "trades": 377, "taker_buy_base": 1248.05, "taker_buy_quote": 5922.93681 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 4.725, "high": 4.778, "low": 4.709, "close": 4.758, "volume": 2014.48, "close_time": 1763812799999, "quote_volume": 9564.12084, "trades": 407, "taker_buy_base": 662.95, "taker_buy_quote": 3150.57701 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.751, "high": 4.751, "low": 4.682, "close": 4.722, "volume": 3756.0, "close_time": 1763816399999, "quote_volume": 17682.25867, "trades": 420, "taker_buy_base": 1711.76, "taker_buy_quote": 8061.51918 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 4.719, "high": 4.739, "low": 4.69, "close": 4.726, "volume": 4398.0, "close_time": 1763819999999, "quote_volume": 20746.54398, "trades": 287, "taker_buy_base": 773.05, "taker_buy_quote": 3640.54919 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 4.736, "high": 4.815, "low": 4.736, "close": 4.781, "volume": 2537.68, "close_time": 1763823599999, "quote_volume": 12122.61753, "trades": 459, "taker_buy_base": 774.4, "taker_buy_quote": 3700.27269 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 4.781, "high": 4.788, "low": 4.739, "close": 4.759, "volume": 2506.12, "close_time": 1763827199999, "quote_volume": 11922.89513, "trades": 357, "taker_buy_base": 393.54, "taker_buy_quote": 1873.51107 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.757, "high": 4.827, "low": 4.748, "close": 4.803, "volume": 2486.44, "close_time": 1763830799999, "quote_volume": 11884.97996, "trades": 650, "taker_buy_base": 813.87, "taker_buy_quote": 3889.49956 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 4.799, "high": 4.808, "low": 4.775, "close": 4.781, "volume": 5532.29, "close_time": 1763834399999, "quote_volume": 26524.24899, "trades": 468, "taker_buy_base": 2774.62, "taker_buy_quote": 13303.30879 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 4.775, "high": 4.778, "low": 4.737, "close": 4.775, "volume": 1647.41, "close_time": 1763837999999, "quote_volume": 7830.74574, "trades": 465, "taker_buy_base": 318.02, "taker_buy_quote": 1511.77718 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 4.779, "high": 4.807, "low": 4.767, "close": 4.804, "volume": 1201.58, "close_time": 1763841599999, "quote_volume": 5750.72182, "trades": 344, "taker_buy_base": 352.55, "taker_buy_quote": 1687.41195 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.794, "high": 4.808, "low": 4.741, "close": 4.751, "volume": 1681.33, "close_time": 1763845199999, "quote_volume": 8038.80468, "trades": 362, "taker_buy_base": 513.69, "taker_buy_quote": 2448.19298 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 4.75, "high": 4.763, "low": 4.39, "close": 4.498, "volume": 93399.93, "close_time": 1763848799999, "quote_volume": 425318.20124, "trades": 9333, "taker_buy_base": 45789.46, "taker_buy_quote": 208293.11023 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 4.501, "high": 4.701, "low": 4.487, "close": 4.651, "volume": 10333.7, "close_time": 1763852399999, "quote_volume": 47486.37619, "trades": 1775, "taker_buy_base": 4535.07, "taker_buy_quote": 20838.8884 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 4.652, "high": 4.684, "low": 4.582, "close": 4.6, "volume": 13056.55, "close_time": 1763855999999, "quote_volume": 60326.92322, "trades": 2266, "taker_buy_base": 5246.94, "taker_buy_quote": 24252.27317 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.601, "high": 4.684, "low": 4.587, "close": 4.614, "volume": 6505.9, "close_time": 1763859599999, "quote_volume": 30136.6327, "trades": 1373, "taker_buy_base": 3187.54, "taker_buy_quote": 14765.08597 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 4.615, "high": 4.678, "low": 4.609, "close": 4.648, "volume": 4031.53, "close_time": 1763863199999, "quote_volume": 18716.56064, "trades": 1136, "taker_buy_base": 2304.54, "taker_buy_quote": 10702.92234 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 4.649, "high": 4.677, "low": 4.639, "close": 4.644, "volume": 3846.74, "close_time": 1763866799999, "quote_volume": 17916.08135, "trades": 794, "taker_buy_base": 1834.94, "taker_buy_quote": 8545.13961 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 4.642, "high": 4.664, "low": 4.604, "close": 4.66, "volume": 5006.67, "close_time": 1763870399999, "quote_volume": 23190.79816, "trades": 941, "taker_buy_base": 2799.4, "taker_buy_quote": 12972.32942 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.66, "high": 4.718, "low": 4.659, "close": 4.7, "volume": 6767.7, "close_time": 1763873999999, "quote_volume": 31770.11947, "trades": 1193, "taker_buy_base": 3388.57, "taker_buy_quote": 15908.03715 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 4.698, "high": 4.711, "low": 4.667, "close": 4.704, "volume": 3308.96, "close_time": 1763877599999, "quote_volume": 15522.49477, "trades": 769, "taker_buy_base": 1930.95, "taker_buy_quote": 9060.85728 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 4.705, "high": 4.707, "low": 4.652, "close": 4.657, "volume": 4815.61, "close_time": 1763881199999, "quote_volume": 22565.75237, "trades": 755, "taker_buy_base": 2306.99, "taker_buy_quote": 10819.33525 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 4.658, "high": 4.685, "low": 4.59, "close": 4.676, "volume": 4380.17, "close_time": 1763884799999, "quote_volume": 20270.42947, "trades": 920, "taker_buy_base": 1871.63, "taker_buy_quote": 8678.34225 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.674, "high": 4.679, "low": 4.594, "close": 4.605, "volume": 5392.13, "close_time": 1763888399999, "quote_volume": 24968.45589, "trades": 832, "taker_buy_base": 1674.54, "taker_buy_quote": 7762.03661 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 4.606, "high": 4.618, "low": 4.573, "close": 4.578, "volume": 6149.71, "close_time": 1763891999999, "quote_volume": 28248.26152, "trades": 1050, "taker_buy_base": 3523.49, "taker_buy_quote": 16197.5679 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 4.582, "high": 4.583, "low": 4.535, "close": 4.566, "volume": 3055.7, "close_time": 1763895599999, "quote_volume": 13922.62509, "trades": 513, "taker_buy_base": 897.2, "taker_buy_quote": 4089.8588 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 4.564, "high": 4.567, "low": 4.506, "close": 4.543, "volume": 5827.26, "close_time": 1763899199999, "quote_volume": 26449.16882, "trades": 994, "taker_buy_base": 2227.29, "taker_buy_quote": 10115.30245 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.538, "high": 4.603, "low": 4.525, "close": 4.567, "volume": 5690.91, "close_time": 1763902799999, "quote_volume": 26032.27709, "trades": 986, "taker_buy_base": 2558.82, "taker_buy_quote": 11705.76725 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 4.57, "high": 4.575, "low": 4.518, "close": 4.532, "volume": 3360.32, "close_time": 1763906399999, "quote_volume": 15265.74917, "trades": 608, "taker_buy_base": 1316.74, "taker_buy_quote": 5984.88521 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 4.534, "high": 4.555, "low": 4.427, "close": 4.43, "volume": 6492.79, "close_time": 1763909999999, "quote_volume": 29153.57956, "trades": 1076, "taker_buy_base": 2032.62, "taker_buy_quote": 9123.09817 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 4.432, "high": 4.7, "low": 4.396, "close": 4.481, "volume": 25674.75, "close_time": 1763913599999, "quote_volume": 114843.65686, "trades": 2752, "taker_buy_base": 13581.78, "taker_buy_quote": 60796.50476 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.48, "high": 4.574, "low": 4.426, "close": 4.427, "volume": 20562.64, "close_time": 1763917199999, "quote_volume": 92351.8853, "trades": 1663, "taker_buy_base": 9595.96, "taker_buy_quote": 43236.11967 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 4.428, "high": 4.439, "low": 4.367, "close": 4.393, "volume": 38418.13, "close_time": 1763920799999, "quote_volume": 169136.66555, "trades": 6408, "taker_buy_base": 12626.93, "taker_buy_quote": 55545.43496 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 4.39, "high": 4.467, "low": 4.386, "close": 4.43, "volume": 17240.01, "close_time": 1763924399999, "quote_volume": 76527.60159, "trades": 1749, "taker_buy_base": 5244.98, "taker_buy_quote": 23258.19749 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 4.431, "high": 4.491, "low": 4.429, "close": 4.466, "volume": 11130.61, "close_time": 1763927999999, "quote_volume": 49718.36779, "trades": 862, "taker_buy_base": 6685.21, "taker_buy_quote": 29864.68017 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.467, "high": 4.501, "low": 4.454, "close": 4.483, "volume": 5727.52, "close_time": 1763931599999, "quote_volume": 25649.02555, "trades": 1000, "taker_buy_base": 3223.73, "taker_buy_quote": 14440.28516 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 4.482, "high": 4.533, "low": 4.476, "close": 4.508, "volume": 7277.6, "close_time": 1763935199999, "quote_volume": 32813.70706, "trades": 1022, "taker_buy_base": 3570.99, "taker_buy_quote": 16096.09141 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 4.507, "high": 4.513, "low": 4.47, "close": 4.501, "volume": 1937.83, "close_time": 1763938799999, "quote_volume": 8700.1561, "trades": 302, "taker_buy_base": 1149.23, "taker_buy_quote": 5157.50755 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 4.5, "high": 4.503, "low": 4.451, "close": 4.487, "volume": 5647.48, "close_time": 1763942399999, "quote_volume": 25261.82994, "trades": 567, "taker_buy_base": 2520.76, "taker_buy_quote": 11281.67389 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.483, "high": 4.5, "low": 4.403, "close": 4.466, "volume": 8046.02, "close_time": 1763945999999, "quote_volume": 35832.4909, "trades": 959, "taker_buy_base": 4357.24, "taker_buy_quote": 19413.77756 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 4.457, "high": 4.486, "low": 4.439, "close": 4.473, "volume": 1751.66, "close_time": 1763949599999, "quote_volume": 7817.03302, "trades": 451, "taker_buy_base": 1004.78, "taker_buy_quote": 4483.29815 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 4.474, "high": 4.575, "low": 4.469, "close": 4.526, "volume": 6991.66, "close_time": 1763953199999, "quote_volume": 31677.83311, "trades": 1081, "taker_buy_base": 3799.05, "taker_buy_quote": 17194.30143 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.537, "high": 4.567, "low": 4.518, "close": 4.525, "volume": 3464.49, "close_time": 1763956799999, "quote_volume": 15709.08307, "trades": 601, "taker_buy_base": 1129.05, "taker_buy_quote": 5123.5814 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.52, "high": 4.538, "low": 4.46, "close": 4.477, "volume": 6380.26, "close_time": 1763960399999, "quote_volume": 28737.61001, "trades": 672, "taker_buy_base": 3769.9, "taker_buy_quote": 16983.90748 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.475, "high": 4.547, "low": 4.472, "close": 4.502, "volume": 6438.11, "close_time": 1763963999999, "quote_volume": 29009.03548, "trades": 1011, "taker_buy_base": 2119.97, "taker_buy_quote": 9546.11478 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.502, "high": 4.504, "low": 4.45, "close": 4.48, "volume": 5381.61, "close_time": 1763967599999, "quote_volume": 24047.37476, "trades": 794, "taker_buy_base": 2611.59, "taker_buy_quote": 11673.99765 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.482, "high": 4.501, "low": 4.461, "close": 4.493, "volume": 3844.25, "close_time": 1763971199999, "quote_volume": 17245.11319, "trades": 503, "taker_buy_base": 3352.54, "taker_buy_quote": 15043.08252 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.488, "high": 4.506, "low": 4.472, "close": 4.495, "volume": 4695.58, "close_time": 1763974799999, "quote_volume": 21072.20799, "trades": 646, "taker_buy_base": 2669.4, "taker_buy_quote": 11978.67849 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 4.494, "high": 4.507, "low": 4.407, "close": 4.413, "volume": 2770.8, "close_time": 1763978399999, "quote_volume": 12299.9645, "trades": 534, "taker_buy_base": 1778.86, "taker_buy_quote": 7894.11835 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 4.413, "high": 4.436, "low": 4.41, "close": 4.432, "volume": 1198.44, "close_time": 1763981999999, "quote_volume": 5295.3573, "trades": 221, "taker_buy_base": 421.89, "taker_buy_quote": 1865.9444 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 4.432, "high": 4.485, "low": 4.411, "close": 4.467, "volume": 2432.7, "close_time": 1763985599999, "quote_volume": 10792.94915, "trades": 223, "taker_buy_base": 812.81, "taker_buy_quote": 3613.34224 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.46, "high": 4.472, "low": 4.428, "close": 4.434, "volume": 551.58, "close_time": 1763989199999, "quote_volume": 2455.78298, "trades": 171, "taker_buy_base": 323.87, "taker_buy_quote": 1442.80271 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 4.43, "high": 4.482, "low": 4.427, "close": 4.454, "volume": 2198.58, "close_time": 1763992799999, "quote_volume": 9819.00013, "trades": 346, "taker_buy_base": 1537.25, "taker_buy_quote": 6863.49351 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 4.448, "high": 4.506, "low": 4.403, "close": 4.475, "volume": 6390.24, "close_time": 1763996399999, "quote_volume": 28479.62036, "trades": 1343, "taker_buy_base": 2820.57, "taker_buy_quote": 12572.70412 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 4.477, "high": 4.528, "low": 4.464, "close": 4.507, "volume": 2672.93, "close_time": 1763999999999, "quote_volume": 11999.84015, "trades": 628, "taker_buy_base": 1642.83, "taker_buy_quote": 7371.91769 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.516, "high": 4.588, "low": 4.511, "close": 4.587, "volume": 3766.4, "close_time": 1764003599999, "quote_volume": 17144.61645, "trades": 799, "taker_buy_base": 2760.66, "taker_buy_quote": 12572.53142 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.591, "high": 4.69, "low": 4.591, "close": 4.69, "volume": 8023.97, "close_time": 1764007199999, "quote_volume": 37267.76925, "trades": 1162, "taker_buy_base": 5583.8, "taker_buy_quote": 25894.72561 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.692, "high": 4.714, "low": 4.681, "close": 4.71, "volume": 3786.68, "close_time": 1764010799999, "quote_volume": 17792.77236, "trades": 430, "taker_buy_base": 2609.03, "taker_buy_quote": 12257.92562 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.713, "high": 4.726, "low": 4.657, "close": 4.657, "volume": 3533.16, "close_time": 1764014399999, "quote_volume": 16601.79875, "trades": 412, "taker_buy_base": 1626.83, "taker_buy_quote": 7649.42517 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.66, "high": 4.705, "low": 4.652, "close": 4.691, "volume": 3282.13, "close_time": 1764017999999, "quote_volume": 15361.59404, "trades": 417, "taker_buy_base": 1825.0, "taker_buy_quote": 8540.93396 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.689, "high": 4.689, "low": 4.579, "close": 4.639, "volume": 9391.55, "close_time": 1764021599999, "quote_volume": 43413.15027, "trades": 686, "taker_buy_base": 3098.35, "taker_buy_quote": 14300.90809 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.638, "high": 4.677, "low": 4.636, "close": 4.665, "volume": 2727.14, "close_time": 1764025199999, "quote_volume": 12688.58743, "trades": 338, "taker_buy_base": 1852.61, "taker_buy_quote": 8619.01175 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.662, "high": 4.672, "low": 4.643, "close": 4.651, "volume": 4471.04, "close_time": 1764028799999, "quote_volume": 20818.16416, "trades": 701, "taker_buy_base": 2517.54, "taker_buy_quote": 11723.83257 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.65, "high": 4.663, "low": 4.625, "close": 4.657, "volume": 3075.03, "close_time": 1764032399999, "quote_volume": 14261.19843, "trades": 549, "taker_buy_base": 1101.61, "taker_buy_quote": 5110.3379 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.66, "high": 4.671, "low": 4.616, "close": 4.616, "volume": 2192.86, "close_time": 1764035999999, "quote_volume": 10186.72397, "trades": 541, "taker_buy_base": 1055.63, "taker_buy_quote": 4913.64553 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.615, "high": 4.636, "low": 4.579, "close": 4.61, "volume": 3476.25, "close_time": 1764039599999, "quote_volume": 16006.40726, "trades": 641, "taker_buy_base": 1441.75, "taker_buy_quote": 6643.45383 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.609, "high": 4.656, "low": 4.593, "close": 4.598, "volume": 8825.1, "close_time": 1764043199999, "quote_volume": 40896.26781, "trades": 1125, "taker_buy_base": 5124.51, "taker_buy_quote": 23755.67543 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.597, "high": 4.621, "low": 4.587, "close": 4.617, "volume": 1336.25, "close_time": 1764046799999, "quote_volume": 6154.54803, "trades": 380, "taker_buy_base": 730.74, "taker_buy_quote": 3365.78804 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.616, "high": 4.622, "low": 4.6, "close": 4.615, "volume": 910.43, "close_time": 1764050399999, "quote_volume": 4199.11082, "trades": 231, "taker_buy_base": 581.93, "taker_buy_quote": 2684.68887 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.614, "high": 4.619, "low": 4.58, "close": 4.6, "volume": 1834.51, "close_time": 1764053999999, "quote_volume": 8438.71131, "trades": 241, "taker_buy_base": 465.41, "taker_buy_quote": 2142.99412 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.594, "high": 4.63, "low": 4.582, "close": 4.585, "volume": 2161.5, "close_time": 1764057599999, "quote_volume": 9954.97731, "trades": 427, "taker_buy_base": 1214.57, "taker_buy_quote": 5589.50142 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.586, "high": 4.596, "low": 4.546, "close": 4.549, "volume": 4265.81, "close_time": 1764061199999, "quote_volume": 19499.73847, "trades": 711, "taker_buy_base": 1377.41, "taker_buy_quote": 6295.695 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.55, "high": 4.573, "low": 4.516, "close": 4.572, "volume": 3579.59, "close_time": 1764064799999, "quote_volume": 16272.10503, "trades": 516, "taker_buy_base": 1582.64, "taker_buy_quote": 7197.23508 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.571, "high": 4.597, "low": 4.562, "close": 4.581, "volume": 2771.49, "close_time": 1764068399999, "quote_volume": 12701.02477, "trades": 483, "taker_buy_base": 1667.6, "taker_buy_quote": 7645.64667 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.58, "high": 4.58, "low": 4.545, "close": 4.554, "volume": 1159.28, "close_time": 1764071999999, "quote_volume": 5283.66895, "trades": 392, "taker_buy_base": 393.5, "taker_buy_quote": 1793.12721 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.555, "high": 4.603, "low": 4.551, "close": 4.585, "volume": 2466.18, "close_time": 1764075599999, "quote_volume": 11303.4221, "trades": 560, "taker_buy_base": 1338.29, "taker_buy_quote": 6131.34849 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.584, "high": 4.628, "low": 4.535, "close": 4.581, "volume": 11546.17, "close_time": 1764079199999, "quote_volume": 52993.8972, "trades": 774, "taker_buy_base": 9175.22, "taker_buy_quote": 42122.96607 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.582, "high": 4.605, "low": 4.521, "close": 4.562, "volume": 10671.35, "close_time": 1764082799999, "quote_volume": 48779.20217, "trades": 1340, "taker_buy_base": 4115.22, "taker_buy_quote": 18828.12601 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.562, "high": 4.612, "low": 4.53, "close": 4.591, "volume": 4528.93, "close_time": 1764086399999, "quote_volume": 20726.32604, "trades": 789, "taker_buy_base": 2583.66, "taker_buy_quote": 11816.58034 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.592, "high": 4.634, "low": 4.576, "close": 4.59, "volume": 7548.69, "close_time": 1764089999999, "quote_volume": 34699.28981, "trades": 904, "taker_buy_base": 3341.69, "taker_buy_quote": 15376.05313 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.591, "high": 4.647, "low": 4.578, "close": 4.633, "volume": 2203.82, "close_time": 1764093599999, "quote_volume": 10164.92081, "trades": 534, "taker_buy_base": 1003.85, "taker_buy_quote": 4628.39994 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.632, "high": 4.643, "low": 4.597, "close": 4.61, "volume": 6365.88, "close_time": 1764097199999, "quote_volume": 29413.60028, "trades": 848, "taker_buy_base": 1744.66, "taker_buy_quote": 8073.95398 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.61, "high": 4.616, "low": 4.535, "close": 4.589, "volume": 4901.2, "close_time": 1764100799999, "quote_volume": 22426.74108, "trades": 680, "taker_buy_base": 1294.63, "taker_buy_quote": 5913.1749 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.59, "high": 4.633, "low": 4.587, "close": 4.622, "volume": 1241.86, "close_time": 1764104399999, "quote_volume": 5726.64801, "trades": 390, "taker_buy_base": 600.11, "taker_buy_quote": 2766.45835 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.621, "high": 4.634, "low": 4.614, "close": 4.614, "volume": 1074.82, "close_time": 1764107999999, "quote_volume": 4973.98706, "trades": 237, "taker_buy_base": 632.67, "taker_buy_quote": 2928.73821 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.613, "high": 4.658, "low": 4.578, "close": 4.655, "volume": 1528.51, "close_time": 1764111599999, "quote_volume": 7044.69824, "trades": 246, "taker_buy_base": 790.26, "taker_buy_quote": 3638.35338 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.655, "high": 4.694, "low": 4.648, "close": 4.676, "volume": 5527.69, "close_time": 1764115199999, "quote_volume": 25816.6324, "trades": 651, "taker_buy_base": 2290.55, "taker_buy_quote": 10704.08305 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.676, "high": 4.689, "low": 4.648, "close": 4.648, "volume": 2061.76, "close_time": 1764118799999, "quote_volume": 9630.76082, "trades": 242, "taker_buy_base": 1372.91, "taker_buy_quote": 6412.37856 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.646, "high": 4.702, "low": 4.633, "close": 4.679, "volume": 1368.84, "close_time": 1764122399999, "quote_volume": 6394.68688, "trades": 211, "taker_buy_base": 1014.2, "taker_buy_quote": 4738.45603 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.677, "high": 4.681, "low": 4.659, "close": 4.659, "volume": 1111.24, "close_time": 1764125999999, "quote_volume": 5188.66245, "trades": 154, "taker_buy_base": 703.83, "taker_buy_quote": 3287.04393 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.661, "high": 4.672, "low": 4.643, "close": 4.644, "volume": 538.14, "close_time": 1764129599999, "quote_volume": 2506.25182, "trades": 83, "taker_buy_base": 335.45, "taker_buy_quote": 1562.46985 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.645, "high": 4.661, "low": 4.632, "close": 4.649, "volume": 752.44, "close_time": 1764133199999, "quote_volume": 3497.42742, "trades": 78, "taker_buy_base": 493.84, "taker_buy_quote": 2296.33696 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.647, "high": 4.701, "low": 4.645, "close": 4.7, "volume": 549.82, "close_time": 1764136799999, "quote_volume": 2571.84493, "trades": 54, "taker_buy_base": 150.61, "taker_buy_quote": 705.4257 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.691, "high": 4.701, "low": 4.662, "close": 4.667, "volume": 1068.38, "close_time": 1764140399999, "quote_volume": 4998.15288, "trades": 190, "taker_buy_base": 162.7, "taker_buy_quote": 761.39963 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.666, "high": 4.669, "low": 4.658, "close": 4.665, "volume": 466.75, "close_time": 1764143999999, "quote_volume": 2176.91952, "trades": 53, "taker_buy_base": 159.15, "taker_buy_quote": 742.41252 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.663, "high": 4.671, "low": 4.607, "close": 4.607, "volume": 1915.22, "close_time": 1764147599999, "quote_volume": 8880.59796, "trades": 301, "taker_buy_base": 412.38, "taker_buy_quote": 1912.55363 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.607, "high": 4.61, "low": 4.582, "close": 4.582, "volume": 2793.0, "close_time": 1764151199999, "quote_volume": 12835.73239, "trades": 335, "taker_buy_base": 852.26, "taker_buy_quote": 3914.51417 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.585, "high": 4.613, "low": 4.576, "close": 4.613, "volume": 612.14, "close_time": 1764154799999, "quote_volume": 2808.93562, "trades": 100, "taker_buy_base": 414.77, "taker_buy_quote": 1903.94946 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.607, "high": 4.607, "low": 4.574, "close": 4.598, "volume": 359.16, "close_time": 1764158399999, "quote_volume": 1647.65636, "trades": 64, "taker_buy_base": 158.12, "taker_buy_quote": 726.63703 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.598, "high": 4.598, "low": 4.552, "close": 4.578, "volume": 6399.7, "close_time": 1764161999999, "quote_volume": 29242.79979, "trades": 276, "taker_buy_base": 4170.7, "taker_buy_quote": 19061.03926 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.568, "high": 4.595, "low": 4.555, "close": 4.595, "volume": 4302.88, "close_time": 1764165599999, "quote_volume": 19665.79852, "trades": 241, "taker_buy_base": 1089.23, "taker_buy_quote": 4985.25686 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.595, "high": 4.632, "low": 4.554, "close": 4.557, "volume": 2125.26, "close_time": 1764169199999, "quote_volume": 9775.50317, "trades": 295, "taker_buy_base": 739.34, "taker_buy_quote": 3402.25291 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.563, "high": 4.589, "low": 4.536, "close": 4.545, "volume": 2900.68, "close_time": 1764172799999, "quote_volume": 13224.96495, "trades": 351, "taker_buy_base": 1511.28, "taker_buy_quote": 6888.56748 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.553, "high": 4.603, "low": 4.553, "close": 4.594, "volume": 1573.04, "close_time": 1764176399999, "quote_volume": 7218.30665, "trades": 318, "taker_buy_base": 756.85, "taker_buy_quote": 3471.2213 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.598, "high": 4.685, "low": 4.581, "close": 4.678, "volume": 2835.47, "close_time": 1764179999999, "quote_volume": 13162.09637, "trades": 366, "taker_buy_base": 1337.03, "taker_buy_quote": 6198.89829 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.674, "high": 4.692, "low": 4.651, "close": 4.68, "volume": 3319.15, "close_time": 1764183599999, "quote_volume": 15518.68888, "trades": 328, "taker_buy_base": 1407.51, "taker_buy_quote": 6583.58863 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 4.685, "high": 4.685, "low": 4.651, "close": 4.657, "volume": 1542.69, "close_time": 1764187199999, "quote_volume": 7215.20697, "trades": 120, "taker_buy_base": 563.94, "taker_buy_quote": 2635.86424 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.655, "high": 4.655, "low": 4.63, "close": 4.651, "volume": 842.56, "close_time": 1764190799999, "quote_volume": 3912.98536, "trades": 51, "taker_buy_base": 521.18, "taker_buy_quote": 2420.41832 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.639, "high": 4.657, "low": 4.628, "close": 4.645, "volume": 1300.61, "close_time": 1764194399999, "quote_volume": 6040.71288, "trades": 103, "taker_buy_base": 863.08, "taker_buy_quote": 4011.15381 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 4.632, "high": 4.661, "low": 4.615, "close": 4.629, "volume": 1854.77, "close_time": 1764197999999, "quote_volume": 8580.87347, "trades": 86, "taker_buy_base": 615.38, "taker_buy_quote": 2847.11384 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 4.63, "high": 4.649, "low": 4.616, "close": 4.631, "volume": 3718.7, "close_time": 1764201599999, "quote_volume": 17216.18547, "trades": 346, "taker_buy_base": 1613.21, "taker_buy_quote": 7465.47055 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.622, "high": 4.647, "low": 4.599, "close": 4.636, "volume": 1521.12, "close_time": 1764205199999, "quote_volume": 7027.32592, "trades": 145, "taker_buy_base": 825.99, "taker_buy_quote": 3816.35584 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.629, "high": 4.649, "low": 4.61, "close": 4.641, "volume": 3147.58, "close_time": 1764208799999, "quote_volume": 14590.8859, "trades": 364, "taker_buy_base": 2173.3, "taker_buy_quote": 10072.61318 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.629, "high": 4.663, "low": 4.615, "close": 4.632, "volume": 2331.5, "close_time": 1764212399999, "quote_volume": 10819.19164, "trades": 120, "taker_buy_base": 507.27, "taker_buy_quote": 2357.56374 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.633, "high": 4.646, "low": 4.611, "close": 4.618, "volume": 478.37, "close_time": 1764215999999, "quote_volume": 2216.18078, "trades": 74, "taker_buy_base": 415.91, "taker_buy_quote": 1927.14782 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.6, "high": 4.641, "low": 4.597, "close": 4.627, "volume": 436.32, "close_time": 1764219599999, "quote_volume": 2018.99518, "trades": 53, "taker_buy_base": 377.85, "taker_buy_quote": 1749.04462 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.619, "high": 4.637, "low": 4.606, "close": 4.606, "volume": 532.71, "close_time": 1764223199999, "quote_volume": 2459.54403, "trades": 42, "taker_buy_base": 165.06, "taker_buy_quote": 763.41863 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.601, "high": 4.625, "low": 4.601, "close": 4.614, "volume": 711.35, "close_time": 1764226799999, "quote_volume": 3281.90494, "trades": 149, "taker_buy_base": 546.12, "taker_buy_quote": 2519.62272 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.611, "high": 4.624, "low": 4.603, "close": 4.621, "volume": 980.39, "close_time": 1764230399999, "quote_volume": 4519.15166, "trades": 191, "taker_buy_base": 529.35, "taker_buy_quote": 2441.67188 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.615, "high": 4.633, "low": 4.6, "close": 4.633, "volume": 786.62, "close_time": 1764233999999, "quote_volume": 3631.25196, "trades": 161, "taker_buy_base": 592.7, "taker_buy_quote": 2735.93341 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.629, "high": 4.64, "low": 4.615, "close": 4.617, "volume": 1339.45, "close_time": 1764237599999, "quote_volume": 6198.07958, "trades": 186, "taker_buy_base": 1074.1, "taker_buy_quote": 4969.04772 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.617, "high": 4.622, "low": 4.609, "close": 4.612, "volume": 1240.55, "close_time": 1764241199999, "quote_volume": 5727.68641, "trades": 133, "taker_buy_base": 629.88, "taker_buy_quote": 2907.41579 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.62, "high": 4.66, "low": 4.614, "close": 4.649, "volume": 11046.07, "close_time": 1764244799999, "quote_volume": 51207.5575, "trades": 2835, "taker_buy_base": 6326.91, "taker_buy_quote": 29315.47677 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.649, "high": 4.661, "low": 4.563, "close": 4.581, "volume": 14268.35, "close_time": 1764248399999, "quote_volume": 65732.85635, "trades": 4044, "taker_buy_base": 5360.42, "taker_buy_quote": 24721.19955 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.582, "high": 4.614, "low": 4.581, "close": 4.609, "volume": 4052.11, "close_time": 1764251999999, "quote_volume": 18619.66878, "trades": 1289, "taker_buy_base": 2224.17, "taker_buy_quote": 10221.06927 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.609, "high": 4.641, "low": 4.603, "close": 4.638, "volume": 5348.83, "close_time": 1764255599999, "quote_volume": 24736.82812, "trades": 831, "taker_buy_base": 2982.11, "taker_buy_quote": 13789.26786 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.638, "high": 4.677, "low": 4.614, "close": 4.658, "volume": 18881.14, "close_time": 1764259199999, "quote_volume": 87861.29679, "trades": 1148, "taker_buy_base": 4457.84, "taker_buy_quote": 20709.70214 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.658, "high": 4.715, "low": 4.639, "close": 4.707, "volume": 12444.94, "close_time": 1764262799999, "quote_volume": 58112.43704, "trades": 746, "taker_buy_base": 8082.21, "taker_buy_quote": 37777.473 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 4.701, "high": 4.718, "low": 4.685, "close": 4.703, "volume": 6544.87, "close_time": 1764266399999, "quote_volume": 30789.72783, "trades": 533, "taker_buy_base": 464.59, "taker_buy_quote": 2185.67471 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.697, "high": 4.728, "low": 4.692, "close": 4.711, "volume": 991.71, "close_time": 1764269999999, "quote_volume": 4670.50157, "trades": 106, "taker_buy_base": 132.91, "taker_buy_quote": 626.34533 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 4.709, "high": 4.726, "low": 4.7, "close": 4.715, "volume": 1179.09, "close_time": 1764273599999, "quote_volume": 5559.69975, "trades": 133, "taker_buy_base": 598.28, "taker_buy_quote": 2822.04264 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.718, "high": 4.731, "low": 4.708, "close": 4.724, "volume": 320.63, "close_time": 1764277199999, "quote_volume": 1512.818, "trades": 55, "taker_buy_base": 94.66, "taker_buy_quote": 447.0553 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 4.722, "high": 4.731, "low": 4.709, "close": 4.709, "volume": 656.78, "close_time": 1764280799999, "quote_volume": 3102.5125, "trades": 138, "taker_buy_base": 128.32, "taker_buy_quote": 606.57584 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 4.702, "high": 4.702, "low": 4.662, "close": 4.676, "volume": 790.24, "close_time": 1764284399999, "quote_volume": 3701.72891, "trades": 90, "taker_buy_base": 451.02, "taker_buy_quote": 2111.01551 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.669, "high": 4.676, "low": 4.657, "close": 4.676, "volume": 155.09, "close_time": 1764287999999, "quote_volume": 723.57876, "trades": 39, "taker_buy_base": 9.33, "taker_buy_quote": 43.53998 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.67, "high": 4.698, "low": 4.662, "close": 4.662, "volume": 457.61, "close_time": 1764291599999, "quote_volume": 2144.79071, "trades": 110, "taker_buy_base": 115.59, "taker_buy_quote": 540.96723 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.661, "high": 4.673, "low": 4.631, "close": 4.631, "volume": 2509.95, "close_time": 1764295199999, "quote_volume": 11663.37786, "trades": 141, "taker_buy_base": 866.93, "taker_buy_quote": 4030.91257 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 4.635, "high": 4.638, "low": 4.61, "close": 4.635, "volume": 1074.85, "close_time": 1764298799999, "quote_volume": 4971.46896, "trades": 198, "taker_buy_base": 621.93, "taker_buy_quote": 2878.01448 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.631, "high": 4.642, "low": 4.627, "close": 4.635, "volume": 2907.39, "close_time": 1764302399999, "quote_volume": 13479.54597, "trades": 286, "taker_buy_base": 1301.47, "taker_buy_quote": 6033.51623 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.635, "high": 4.66, "low": 4.633, "close": 4.633, "volume": 5027.57, "close_time": 1764305999999, "quote_volume": 23364.92489, "trades": 500, "taker_buy_base": 2897.42, "taker_buy_quote": 13463.64287 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.633, "high": 4.663, "low": 4.633, "close": 4.658, "volume": 3995.65, "close_time": 1764309599999, "quote_volume": 18577.09437, "trades": 471, "taker_buy_base": 2479.03, "taker_buy_quote": 11526.48949 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.657, "high": 4.658, "low": 4.634, "close": 4.646, "volume": 2721.38, "close_time": 1764313199999, "quote_volume": 12644.09581, "trades": 259, "taker_buy_base": 1278.13, "taker_buy_quote": 5938.67551 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.646, "high": 4.68, "low": 4.646, "close": 4.675, "volume": 3410.01, "close_time": 1764316799999, "quote_volume": 15919.00675, "trades": 381, "taker_buy_base": 2036.35, "taker_buy_quote": 9505.58209 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.675, "high": 4.79, "low": 4.674, "close": 4.782, "volume": 7186.31, "close_time": 1764320399999, "quote_volume": 34039.26817, "trades": 844, "taker_buy_base": 3943.54, "taker_buy_quote": 18664.53964 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 4.783, "high": 4.932, "low": 4.762, "close": 4.829, "volume": 43792.21, "close_time": 1764323999999, "quote_volume": 211917.41316, "trades": 3237, "taker_buy_base": 24226.62, "taker_buy_quote": 117304.57194 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 4.824, "high": 4.83, "low": 4.733, "close": 4.766, "volume": 7155.94, "close_time": 1764327599999, "quote_volume": 34128.58857, "trades": 583, "taker_buy_base": 3043.84, "taker_buy_quote": 14529.64683 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 4.758, "high": 4.777, "low": 4.706, "close": 4.74, "volume": 6479.16, "close_time": 1764331199999, "quote_volume": 30732.29492, "trades": 463, "taker_buy_base": 3575.55, "taker_buy_quote": 16952.69434 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.747, "high": 4.801, "low": 4.732, "close": 4.801, "volume": 8074.87, "close_time": 1764334799999, "quote_volume": 38565.9962, "trades": 658, "taker_buy_base": 5323.96, "taker_buy_quote": 25431.43463 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.802, "high": 4.997, "low": 4.779, "close": 4.968, "volume": 28109.78, "close_time": 1764338399999, "quote_volume": 137852.48364, "trades": 2598, "taker_buy_base": 13054.17, "taker_buy_quote": 63965.5073 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 4.969, "high": 5.239, "low": 4.94, "close": 5.061, "volume": 166600.11, "close_time": 1764341999999, "quote_volume": 854476.15769, "trades": 17917, "taker_buy_base": 93875.92, "taker_buy_quote": 482038.62719 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 5.06, "high": 5.26, "low": 4.984, "close": 5.161, "volume": 86889.74, "close_time": 1764345599999, "quote_volume": 447507.59122, "trades": 8580, "taker_buy_base": 48000.91, "taker_buy_quote": 247383.79051 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 5.165, "high": 5.32, "low": 5.05, "close": 5.062, "volume": 116089.14, "close_time": 1764349199999, "quote_volume": 601408.24766, "trades": 9987, "taker_buy_base": 61614.39, "taker_buy_quote": 320112.62504 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 5.063, "high": 5.081, "low": 4.876, "close": 4.93, "volume": 51152.54, "close_time": 1764352799999, "quote_volume": 254755.9029, "trades": 2726, "taker_buy_base": 19367.48, "taker_buy_quote": 96420.35175 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.937, "high": 4.967, "low": 4.826, "close": 4.923, "volume": 36766.78, "close_time": 1764356399999, "quote_volume": 179734.9313, "trades": 1819, "taker_buy_base": 20274.0, "taker_buy_quote": 99117.08244 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.921, "high": 5.0, "low": 4.871, "close": 4.963, "volume": 20307.79, "close_time": 1764359999999, "quote_volume": 100404.05564, "trades": 989, "taker_buy_base": 11230.57, "taker_buy_quote": 55568.58 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.96, "high": 4.976, "low": 4.89, "close": 4.918, "volume": 36466.31, "close_time": 1764363599999, "quote_volume": 179859.37594, "trades": 1365, "taker_buy_base": 13824.55, "taker_buy_quote": 68220.7693 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.915, "high": 4.92, "low": 4.832, "close": 4.849, "volume": 19797.84, "close_time": 1764367199999, "quote_volume": 96273.80388, "trades": 725, "taker_buy_base": 9566.22, "taker_buy_quote": 46541.33357 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.837, "high": 4.86, "low": 4.806, "close": 4.854, "volume": 3951.56, "close_time": 1764370799999, "quote_volume": 19065.42679, "trades": 304, "taker_buy_base": 1993.2, "taker_buy_quote": 9622.08184 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.85, "high": 4.85, "low": 4.772, "close": 4.797, "volume": 19191.23, "close_time": 1764374399999, "quote_volume": 92200.72904, "trades": 919, "taker_buy_base": 4672.43, "taker_buy_quote": 22427.10617 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.792, "high": 4.806, "low": 4.699, "close": 4.738, "volume": 25878.54, "close_time": 1764377999999, "quote_volume": 123170.86882, "trades": 1013, "taker_buy_base": 6171.56, "taker_buy_quote": 29425.0824 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.744, "high": 4.759, "low": 4.737, "close": 4.759, "volume": 2226.64, "close_time": 1764381599999, "quote_volume": 10564.71771, "trades": 237, "taker_buy_base": 358.97, "taker_buy_quote": 1705.99754 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.758, "high": 4.771, "low": 4.736, "close": 4.754, "volume": 5094.47, "close_time": 1764385199999, "quote_volume": 24192.6262, "trades": 251, "taker_buy_base": 2760.27, "taker_buy_quote": 13109.97161 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.756, "high": 4.794, "low": 4.755, "close": 4.769, "volume": 4946.85, "close_time": 1764388799999, "quote_volume": 23641.10991, "trades": 390, "taker_buy_base": 2798.67, "taker_buy_quote": 13383.35067 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.769, "high": 4.773, "low": 4.717, "close": 4.748, "volume": 5491.23, "close_time": 1764392399999, "quote_volume": 26044.62709, "trades": 299, "taker_buy_base": 1325.38, "taker_buy_quote": 6285.82796 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.74, "high": 4.747, "low": 4.707, "close": 4.71, "volume": 6353.19, "close_time": 1764395999999, "quote_volume": 30047.64753, "trades": 180, "taker_buy_base": 3432.37, "taker_buy_quote": 16237.61541 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.709, "high": 4.722, "low": 4.661, "close": 4.671, "volume": 12962.79, "close_time": 1764399599999, "quote_volume": 60763.91931, "trades": 634, "taker_buy_base": 7216.8, "taker_buy_quote": 33833.47321 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.675, "high": 4.688, "low": 4.637, "close": 4.678, "volume": 3820.48, "close_time": 1764403199999, "quote_volume": 17794.65398, "trades": 249, "taker_buy_base": 1557.96, "taker_buy_quote": 7266.39432 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.672, "high": 4.677, "low": 4.65, "close": 4.658, "volume": 1630.73, "close_time": 1764406799999, "quote_volume": 7605.56458, "trades": 102, "taker_buy_base": 855.86, "taker_buy_quote": 3996.58676 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.659, "high": 4.678, "low": 4.648, "close": 4.67, "volume": 1709.84, "close_time": 1764410399999, "quote_volume": 7980.59561, "trades": 170, "taker_buy_base": 740.4, "taker_buy_quote": 3459.03483 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.671, "high": 4.696, "low": 4.646, "close": 4.685, "volume": 2174.56, "close_time": 1764413999999, "quote_volume": 10152.23835, "trades": 181, "taker_buy_base": 1389.29, "taker_buy_quote": 6486.82695 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.684, "high": 4.695, "low": 4.669, "close": 4.693, "volume": 2559.92, "close_time": 1764417599999, "quote_volume": 11987.17234, "trades": 163, "taker_buy_base": 670.68, "taker_buy_quote": 3139.83702 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.693, "high": 4.694, "low": 4.64, "close": 4.641, "volume": 1532.38, "close_time": 1764421199999, "quote_volume": 7132.4442, "trades": 144, "taker_buy_base": 154.28, "taker_buy_quote": 717.6111 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.632, "high": 4.655, "low": 4.614, "close": 4.616, "volume": 4525.52, "close_time": 1764424799999, "quote_volume": 20941.31418, "trades": 267, "taker_buy_base": 1762.01, "taker_buy_quote": 8164.13258 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.623, "high": 4.647, "low": 4.61, "close": 4.632, "volume": 3786.38, "close_time": 1764428399999, "quote_volume": 17539.49617, "trades": 337, "taker_buy_base": 1688.6, "taker_buy_quote": 7821.82021 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 4.637, "high": 4.701, "low": 4.626, "close": 4.67, "volume": 13106.69, "close_time": 1764431999999, "quote_volume": 61364.78318, "trades": 452, "taker_buy_base": 7940.04, "taker_buy_quote": 37193.7484 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.677, "high": 4.677, "low": 4.609, "close": 4.609, "volume": 6681.87, "close_time": 1764435599999, "quote_volume": 31050.99295, "trades": 204, "taker_buy_base": 1461.75, "taker_buy_quote": 6788.44316 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.609, "high": 4.611, "low": 4.498, "close": 4.531, "volume": 18759.02, "close_time": 1764439199999, "quote_volume": 85329.6373, "trades": 985, "taker_buy_base": 6936.0, "taker_buy_quote": 31526.98308 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 4.531, "high": 4.538, "low": 4.506, "close": 4.527, "volume": 4383.69, "close_time": 1764442799999, "quote_volume": 19818.63015, "trades": 299, "taker_buy_base": 2069.77, "taker_buy_quote": 9366.72115 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 4.526, "high": 4.539, "low": 4.508, "close": 4.509, "volume": 2585.76, "close_time": 1764446399999, "quote_volume": 11679.72115, "trades": 180, "taker_buy_base": 993.72, "taker_buy_quote": 4488.53747 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.505, "high": 4.519, "low": 4.458, "close": 4.492, "volume": 8099.52, "close_time": 1764449999999, "quote_volume": 36340.71611, "trades": 468, "taker_buy_base": 2567.0, "taker_buy_quote": 11527.01699 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 4.488, "high": 4.488, "low": 4.429, "close": 4.438, "volume": 4117.11, "close_time": 1764453599999, "quote_volume": 18306.55787, "trades": 350, "taker_buy_base": 1009.5, "taker_buy_quote": 4488.92144 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 4.435, "high": 4.439, "low": 4.41, "close": 4.412, "volume": 6982.97, "close_time": 1764457199999, "quote_volume": 30887.78042, "trades": 731, "taker_buy_base": 3406.4, "taker_buy_quote": 15076.70161 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 4.411, "high": 4.412, "low": 4.331, "close": 4.381, "volume": 16914.88, "close_time": 1764460799999, "quote_volume": 73865.75869, "trades": 1431, "taker_buy_base": 7997.43, "taker_buy_quote": 34930.03673 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.381, "high": 4.391, "low": 4.336, "close": 4.347, "volume": 14319.09, "close_time": 1764464399999, "quote_volume": 62502.10226, "trades": 779, "taker_buy_base": 3360.45, "taker_buy_quote": 14658.05704 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 4.343, "high": 4.343, "low": 4.305, "close": 4.33, "volume": 8239.23, "close_time": 1764467999999, "quote_volume": 35621.39965, "trades": 734, "taker_buy_base": 3367.85, "taker_buy_quote": 14561.59979 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.329, "high": 4.348, "low": 4.258, "close": 4.263, "volume": 8685.7, "close_time": 1764471599999, "quote_volume": 37359.2609, "trades": 908, "taker_buy_base": 3020.75, "taker_buy_quote": 13008.72051 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 4.259, "high": 4.281, "low": 4.227, "close": 4.264, "volume": 11394.8, "close_time": 1764475199999, "quote_volume": 48559.28133, "trades": 1006, "taker_buy_base": 6090.26, "taker_buy_quote": 25963.43646 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.262, "high": 4.276, "low": 4.185, "close": 4.195, "volume": 11722.55, "close_time": 1764478799999, "quote_volume": 49567.06466, "trades": 1314, "taker_buy_base": 4798.69, "taker_buy_quote": 20332.2382 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 4.189, "high": 4.197, "low": 4.093, "close": 4.1, "volume": 24060.24, "close_time": 1764482399999, "quote_volume": 99654.90294, "trades": 2210, "taker_buy_base": 9403.69, "taker_buy_quote": 39005.76267 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.103, "high": 4.109, "low": 4.0, "close": 4.037, "volume": 28989.13, "close_time": 1764485999999, "quote_volume": 117217.22543, "trades": 2015, "taker_buy_base": 14220.45, "taker_buy_quote": 57510.02192 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.033, "high": 4.073, "low": 4.0, "close": 4.042, "volume": 21764.24, "close_time": 1764489599999, "quote_volume": 87828.28972, "trades": 1550, "taker_buy_base": 12881.46, "taker_buy_quote": 51989.36965 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.041, "high": 4.043, "low": 3.784, "close": 3.794, "volume": 52418.71, "close_time": 1764493199999, "quote_volume": 204554.86154, "trades": 4400, "taker_buy_base": 26337.15, "taker_buy_quote": 102928.21934 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 3.794, "high": 4.055, "low": 3.739, "close": 3.919, "volume": 110211.65, "close_time": 1764496799999, "quote_volume": 429556.51111, "trades": 8008, "taker_buy_base": 58459.05, "taker_buy_quote": 227655.76819 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 3.915, "high": 4.059, "low": 3.912, "close": 4.019, "volume": 43788.49, "close_time": 1764500399999, "quote_volume": 174497.14021, "trades": 3679, "taker_buy_base": 25997.04, "taker_buy_quote": 103470.79002 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 4.019, "high": 4.021, "low": 3.928, "close": 3.93, "volume": 23945.35, "close_time": 1764503999999, "quote_volume": 94963.2294, "trades": 2644, "taker_buy_base": 14508.59, "taker_buy_quote": 57537.0702 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3.929, "high": 3.997, "low": 3.855, "close": 3.885, "volume": 21278.59, "close_time": 1764507599999, "quote_volume": 83496.48075, "trades": 2370, "taker_buy_base": 10036.39, "taker_buy_quote": 39513.55016 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 3.884, "high": 3.953, "low": 3.867, "close": 3.909, "volume": 22427.87, "close_time": 1764511199999, "quote_volume": 87627.83305, "trades": 2074, "taker_buy_base": 12921.39, "taker_buy_quote": 50554.00812 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 3.908, "high": 3.939, "low": 3.848, "close": 3.863, "volume": 16145.36, "close_time": 1764514799999, "quote_volume": 62778.22881, "trades": 1444, "taker_buy_base": 7640.98, "taker_buy_quote": 29726.67106 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 3.863, "high": 3.914, "low": 3.84, "close": 3.909, "volume": 20902.06, "close_time": 1764518399999, "quote_volume": 81069.71996, "trades": 2481, "taker_buy_base": 10576.35, "taker_buy_quote": 41020.98799 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3.909, "high": 3.939, "low": 3.891, "close": 3.924, "volume": 23477.98, "close_time": 1764521999999, "quote_volume": 91904.61508, "trades": 2313, "taker_buy_base": 10183.83, "taker_buy_quote": 39858.46783 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 3.924, "high": 3.954, "low": 3.908, "close": 3.946, "volume": 21313.23, "close_time": 1764525599999, "quote_volume": 83837.0873, "trades": 2144, "taker_buy_base": 13779.21, "taker_buy_quote": 54219.30265 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 3.945, "high": 3.95, "low": 3.906, "close": 3.907, "volume": 13899.14, "close_time": 1764529199999, "quote_volume": 54541.91573, "trades": 1123, "taker_buy_base": 5404.8, "taker_buy_quote": 21221.52905 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 3.906, "high": 3.912, "low": 3.876, "close": 3.883, "volume": 14377.99, "close_time": 1764532799999, "quote_volume": 55900.63792, "trades": 1052, "taker_buy_base": 6303.93, "taker_buy_quote": 24525.61953 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3.882, "high": 3.904, "low": 3.849, "close": 3.881, "volume": 11910.37, "close_time": 1764536399999, "quote_volume": 46163.7141, "trades": 1022, "taker_buy_base": 7484.33, "taker_buy_quote": 29021.95996 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 3.88, "high": 3.906, "low": 3.864, "close": 3.88, "volume": 8700.53, "close_time": 1764539999999, "quote_volume": 33800.14921, "trades": 624, "taker_buy_base": 4102.95, "taker_buy_quote": 15944.81196 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 3.881, "high": 3.913, "low": 3.842, "close": 3.868, "volume": 12231.94, "close_time": 1764543599999, "quote_volume": 47524.86111, "trades": 646, "taker_buy_base": 6553.72, "taker_buy_quote": 25469.52694 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 3.865, "high": 3.869, "low": 3.739, "close": 3.772, "volume": 30738.77, "close_time": 1764547199999, "quote_volume": 116478.10629, "trades": 1708, "taker_buy_base": 15903.91, "taker_buy_quote": 60257.26919 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.77, "high": 3.775, "low": 3.539, "close": 3.543, "volume": 62293.12, "close_time": 1764550799999, "quote_volume": 227914.36529, "trades": 3422, "taker_buy_base": 31862.71, "taker_buy_quote": 116588.68234 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 3.543, "high": 3.676, "low": 3.533, "close": 3.628, "volume": 21993.59, "close_time": 1764554399999, "quote_volume": 79505.76467, "trades": 943, "taker_buy_base": 13690.4, "taker_buy_quote": 49430.23089 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 3.634, "high": 3.687, "low": 3.632, "close": 3.675, "volume": 10233.93, "close_time": 1764557999999, "quote_volume": 37508.26334, "trades": 553, "taker_buy_base": 3476.53, "taker_buy_quote": 12751.60709 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 3.671, "high": 3.701, "low": 3.634, "close": 3.665, "volume": 11381.68, "close_time": 1764561599999, "quote_volume": 41753.07795, "trades": 969, "taker_buy_base": 5500.66, "taker_buy_quote": 20167.53069 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.663, "high": 3.682, "low": 3.559, "close": 3.569, "volume": 18894.09, "close_time": 1764565199999, "quote_volume": 68590.24087, "trades": 952, "taker_buy_base": 7518.56, "taker_buy_quote": 27276.63826 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 3.571, "high": 3.608, "low": 3.558, "close": 3.571, "volume": 11257.66, "close_time": 1764568799999, "quote_volume": 40363.71854, "trades": 590, "taker_buy_base": 6289.25, "taker_buy_quote": 22549.61513 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 3.571, "high": 3.608, "low": 3.571, "close": 3.605, "volume": 5731.53, "close_time": 1764572399999, "quote_volume": 20593.67884, "trades": 289, "taker_buy_base": 2899.14, "taker_buy_quote": 10408.75711 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 3.608, "high": 3.613, "low": 3.57, "close": 3.586, "volume": 4852.39, "close_time": 1764575999999, "quote_volume": 17391.98255, "trades": 239, "taker_buy_base": 2789.84, "taker_buy_quote": 9988.53633 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.579, "high": 3.584, "low": 3.532, "close": 3.542, "volume": 6940.62, "close_time": 1764579599999, "quote_volume": 24640.31821, "trades": 392, "taker_buy_base": 2511.24, "taker_buy_quote": 8912.35563 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 3.545, "high": 3.584, "low": 3.506, "close": 3.508, "volume": 21529.27, "close_time": 1764583199999, "quote_volume": 76342.27961, "trades": 837, "taker_buy_base": 11025.02, "taker_buy_quote": 39135.54767 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 3.507, "high": 3.536, "low": 3.504, "close": 3.517, "volume": 4347.09, "close_time": 1764586799999, "quote_volume": 15295.64371, "trades": 226, "taker_buy_base": 2339.55, "taker_buy_quote": 8231.9382 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 3.514, "high": 3.519, "low": 3.468, "close": 3.507, "volume": 14414.55, "close_time": 1764590399999, "quote_volume": 50294.03566, "trades": 640, "taker_buy_base": 7437.71, "taker_buy_quote": 25968.97966 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.508, "high": 3.553, "low": 3.46, "close": 3.541, "volume": 21029.76, "close_time": 1764593999999, "quote_volume": 73616.6006, "trades": 873, "taker_buy_base": 9275.14, "taker_buy_quote": 32519.43513 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 3.54, "high": 3.648, "low": 3.537, "close": 3.621, "volume": 29214.75, "close_time": 1764597599999, "quote_volume": 104888.65587, "trades": 1252, "taker_buy_base": 15096.24, "taker_buy_quote": 54214.66418 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 3.616, "high": 3.8, "low": 3.616, "close": 3.753, "volume": 23772.57, "close_time": 1764601199999, "quote_volume": 88749.39225, "trades": 1563, "taker_buy_base": 11664.41, "taker_buy_quote": 43476.24911 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 3.761, "high": 3.779, "low": 3.68, "close": 3.73, "volume": 23151.15, "close_time": 1764604799999, "quote_volume": 86216.82578, "trades": 1133, "taker_buy_base": 11256.24, "taker_buy_quote": 41865.99357 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.741, "high": 3.826, "low": 3.711, "close": 3.788, "volume": 18890.05, "close_time": 1764608399999, "quote_volume": 71554.0115, "trades": 1134, "taker_buy_base": 8870.34, "taker_buy_quote": 33614.96707 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 3.787, "high": 3.804, "low": 3.694, "close": 3.735, "volume": 13778.01, "close_time": 1764611999999, "quote_volume": 51585.95335, "trades": 1044, "taker_buy_base": 6051.58, "taker_buy_quote": 22618.6699 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 3.735, "high": 3.799, "low": 3.732, "close": 3.798, "volume": 4609.53, "close_time": 1764615599999, "quote_volume": 17347.9551, "trades": 416, "taker_buy_base": 2504.92, "taker_buy_quote": 9435.34551 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 3.798, "high": 3.86, "low": 3.78, "close": 3.845, "volume": 17000.62, "close_time": 1764619199999, "quote_volume": 64979.56585, "trades": 871, "taker_buy_base": 9315.15, "taker_buy_quote": 35630.66654 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.846, "high": 3.921, "low": 3.833, "close": 3.91, "volume": 14269.12, "close_time": 1764622799999, "quote_volume": 55351.85912, "trades": 759, "taker_buy_base": 8437.51, "taker_buy_quote": 32767.50697 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 3.911, "high": 4.006, "low": 3.86, "close": 3.867, "volume": 28379.59, "close_time": 1764626399999, "quote_volume": 111591.22236, "trades": 1620, "taker_buy_base": 12236.29, "taker_buy_quote": 48139.76835 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 3.875, "high": 3.961, "low": 3.836, "close": 3.95, "volume": 18655.1, "close_time": 1764629999999, "quote_volume": 72623.75616, "trades": 1069, "taker_buy_base": 11262.43, "taker_buy_quote": 43879.82419 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 3.95, "high": 4.004, "low": 3.898, "close": 3.898, "volume": 19750.31, "close_time": 1764633599999, "quote_volume": 78189.36922, "trades": 1614, "taker_buy_base": 7656.07, "taker_buy_quote": 30293.6717 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.903, "high": 3.92, "low": 3.869, "close": 3.889, "volume": 11004.37, "close_time": 1764637199999, "quote_volume": 42903.67379, "trades": 1024, "taker_buy_base": 6112.98, "taker_buy_quote": 23833.40921 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 3.885, "high": 3.945, "low": 3.875, "close": 3.933, "volume": 11291.91, "close_time": 1764640799999, "quote_volume": 44252.6216, "trades": 1270, "taker_buy_base": 5327.32, "taker_buy_quote": 20865.13461 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 3.933, "high": 3.966, "low": 3.84, "close": 3.851, "volume": 13183.83, "close_time": 1764644399999, "quote_volume": 51451.23094, "trades": 1240, "taker_buy_base": 4365.33, "taker_buy_quote": 17048.98454 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 3.847, "high": 3.86, "low": 3.818, "close": 3.835, "volume": 6070.19, "close_time": 1764647999999, "quote_volume": 23321.27323, "trades": 549, "taker_buy_base": 3759.69, "taker_buy_quote": 14452.95396 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.836, "high": 3.886, "low": 3.836, "close": 3.879, "volume": 5875.92, "close_time": 1764651599999, "quote_volume": 22730.66928, "trades": 599, "taker_buy_base": 3118.03, "taker_buy_quote": 12059.98913 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 3.878, "high": 3.878, "low": 3.791, "close": 3.827, "volume": 11516.01, "close_time": 1764655199999, "quote_volume": 44069.85356, "trades": 967, "taker_buy_base": 4047.33, "taker_buy_quote": 15492.09627 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 3.829, "high": 3.833, "low": 3.8, "close": 3.802, "volume": 4788.0, "close_time": 1764658799999, "quote_volume": 18250.24824, "trades": 339, "taker_buy_base": 2035.14, "taker_buy_quote": 7758.67866 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 3.8, "high": 3.837, "low": 3.799, "close": 3.835, "volume": 5923.93, "close_time": 1764662399999, "quote_volume": 22645.57005, "trades": 641, "taker_buy_base": 3301.57, "taker_buy_quote": 12622.42829 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.834, "high": 3.834, "low": 3.763, "close": 3.771, "volume": 7829.27, "close_time": 1764665999999, "quote_volume": 29670.97203, "trades": 846, "taker_buy_base": 3021.47, "taker_buy_quote": 11457.15505 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 3.775, "high": 3.879, "low": 3.771, "close": 3.816, "volume": 15099.95, "close_time": 1764669599999, "quote_volume": 57760.83518, "trades": 1597, "taker_buy_base": 8954.73, "taker_buy_quote": 34259.11647 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 3.815, "high": 3.854, "low": 3.806, "close": 3.817, "volume": 6217.36, "close_time": 1764673199999, "quote_volume": 23802.60681, "trades": 642, "taker_buy_base": 2300.96, "taker_buy_quote": 8806.80956 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 3.817, "high": 3.818, "low": 3.798, "close": 3.818, "volume": 3811.45, "close_time": 1764676799999, "quote_volume": 14517.91469, "trades": 373, "taker_buy_base": 1605.81, "taker_buy_quote": 6120.39667 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.815, "high": 3.829, "low": 3.777, "close": 3.788, "volume": 8226.52, "close_time": 1764680399999, "quote_volume": 31292.50768, "trades": 589, "taker_buy_base": 3527.23, "taker_buy_quote": 13418.25739 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 3.79, "high": 3.813, "low": 3.78, "close": 3.807, "volume": 4695.87, "close_time": 1764683999999, "quote_volume": 17844.99818, "trades": 475, "taker_buy_base": 2546.09, "taker_buy_quote": 9675.32492 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 3.81, "high": 3.873, "low": 3.797, "close": 3.854, "volume": 9415.36, "close_time": 1764687599999, "quote_volume": 36136.76789, "trades": 931, "taker_buy_base": 4514.85, "taker_buy_quote": 17338.60151 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 3.855, "high": 3.976, "low": 3.855, "close": 3.973, "volume": 18713.71, "close_time": 1764691199999, "quote_volume": 73427.84459, "trades": 1912, "taker_buy_base": 9265.91, "taker_buy_quote": 36370.5802 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3.973, "high": 3.991, "low": 3.925, "close": 3.954, "volume": 17100.17, "close_time": 1764694799999, "quote_volume": 67706.40842, "trades": 1416, "taker_buy_base": 9397.53, "taker_buy_quote": 37188.05748 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 3.955, "high": 3.983, "low": 3.938, "close": 3.944, "volume": 11334.33, "close_time": 1764698399999, "quote_volume": 44935.4844, "trades": 1178, "taker_buy_base": 4692.5, "taker_buy_quote": 18613.15882 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 3.944, "high": 3.964, "low": 3.937, "close": 3.943, "volume": 6741.47, "close_time": 1764701999999, "quote_volume": 26635.34968, "trades": 553, "taker_buy_base": 3001.99, "taker_buy_quote": 11867.48231 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 3.943, "high": 3.957, "low": 3.928, "close": 3.928, "volume": 13964.32, "close_time": 1764705599999, "quote_volume": 55095.24511, "trades": 720, "taker_buy_base": 5870.81, "taker_buy_quote": 23175.89344 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3.934, "high": 3.935, "low": 3.875, "close": 3.89, "volume": 10014.34, "close_time": 1764709199999, "quote_volume": 39058.05758, "trades": 674, "taker_buy_base": 3300.02, "taker_buy_quote": 12872.35107 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 3.887, "high": 3.907, "low": 3.874, "close": 3.891, "volume": 6116.55, "close_time": 1764712799999, "quote_volume": 23786.83933, "trades": 504, "taker_buy_base": 3225.82, "taker_buy_quote": 12555.12026 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 3.894, "high": 3.926, "low": 3.894, "close": 3.915, "volume": 3979.43, "close_time": 1764716399999, "quote_volume": 15564.07636, "trades": 296, "taker_buy_base": 2047.54, "taker_buy_quote": 8007.51566 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 3.916, "high": 3.928, "low": 3.891, "close": 3.898, "volume": 4960.93, "close_time": 1764719999999, "quote_volume": 19407.44798, "trades": 365, "taker_buy_base": 2763.34, "taker_buy_quote": 10813.50994 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.899, "high": 3.924, "low": 3.899, "close": 3.913, "volume": 2301.19, "close_time": 1764723599999, "quote_volume": 9006.97883, "trades": 251, "taker_buy_base": 1164.16, "taker_buy_quote": 4555.8989 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 3.916, "high": 3.936, "low": 3.915, "close": 3.917, "volume": 2738.66, "close_time": 1764727199999, "quote_volume": 10750.78238, "trades": 280, "taker_buy_base": 1312.94, "taker_buy_quote": 5155.77333 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 3.916, "high": 3.974, "low": 3.91, "close": 3.947, "volume": 4556.15, "close_time": 1764730799999, "quote_volume": 17990.89557, "trades": 496, "taker_buy_base": 2914.99, "taker_buy_quote": 11516.36537 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 3.946, "high": 3.963, "low": 3.938, "close": 3.947, "volume": 2896.41, "close_time": 1764734399999, "quote_volume": 11436.90745, "trades": 258, "taker_buy_base": 1484.39, "taker_buy_quote": 5859.1071 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3.943, "high": 4.019, "low": 3.943, "close": 4.0, "volume": 5690.36, "close_time": 1764737999999, "quote_volume": 22693.75655, "trades": 550, "taker_buy_base": 2849.88, "taker_buy_quote": 11353.42347 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 4.003, "high": 4.021, "low": 3.993, "close": 4.003, "volume": 2801.66, "close_time": 1764741599999, "quote_volume": 11228.87173, "trades": 314, "taker_buy_base": 1607.72, "taker_buy_quote": 6442.26205 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 4.005, "high": 4.052, "low": 3.993, "close": 4.004, "volume": 3847.56, "close_time": 1764745199999, "quote_volume": 15513.92107, "trades": 567, "taker_buy_base": 1884.98, "taker_buy_quote": 7602.826 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 4.002, "high": 4.014, "low": 3.989, "close": 3.989, "volume": 1652.12, "close_time": 1764748799999, "quote_volume": 6612.10027, "trades": 172, "taker_buy_base": 805.5, "taker_buy_quote": 3224.34205 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3.992, "high": 4.008, "low": 3.987, "close": 4.006, "volume": 3153.97, "close_time": 1764752399999, "quote_volume": 12607.41625, "trades": 314, "taker_buy_base": 1682.19, "taker_buy_quote": 6725.97449 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 4.007, "high": 4.043, "low": 3.994, "close": 4.031, "volume": 6404.58, "close_time": 1764755999999, "quote_volume": 25780.25013, "trades": 478, "taker_buy_base": 3102.91, "taker_buy_quote": 12474.61451 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 4.029, "high": 4.091, "low": 4.029, "close": 4.07, "volume": 9740.57, "close_time": 1764759599999, "quote_volume": 39619.21694, "trades": 565, "taker_buy_base": 7212.07, "taker_buy_quote": 29319.26676 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 4.07, "high": 4.109, "low": 4.052, "close": 4.075, "volume": 7267.9, "close_time": 1764763199999, "quote_volume": 29683.1383, "trades": 758, "taker_buy_base": 3903.93, "taker_buy_quote": 15963.82173 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.069, "high": 4.108, "low": 4.044, "close": 4.05, "volume": 4106.53, "close_time": 1764766799999, "quote_volume": 16731.92711, "trades": 565, "taker_buy_base": 2093.18, "taker_buy_quote": 8530.88312 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 4.046, "high": 4.06, "low": 4.033, "close": 4.036, "volume": 1775.7, "close_time": 1764770399999, "quote_volume": 7182.89948, "trades": 297, "taker_buy_base": 881.36, "taker_buy_quote": 3565.69257 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 4.037, "high": 4.08, "low": 3.96, "close": 3.996, "volume": 33073.96, "close_time": 1764773999999, "quote_volume": 132688.67746, "trades": 2262, "taker_buy_base": 15527.08, "taker_buy_quote": 62274.85638 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 3.996, "high": 4.031, "low": 3.987, "close": 4.004, "volume": 5998.51, "close_time": 1764777599999, "quote_volume": 24079.12453, "trades": 561, "taker_buy_base": 2915.33, "taker_buy_quote": 11710.77614 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.008, "high": 4.031, "low": 3.986, "close": 4.017, "volume": 14598.67, "close_time": 1764781199999, "quote_volume": 58608.89952, "trades": 815, "taker_buy_base": 7457.29, "taker_buy_quote": 29955.08354 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 4.018, "high": 4.1, "low": 4.018, "close": 4.063, "volume": 12269.9, "close_time": 1764784799999, "quote_volume": 49828.87797, "trades": 940, "taker_buy_base": 6577.16, "taker_buy_quote": 26692.03333 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 4.064, "high": 4.097, "low": 4.048, "close": 4.054, "volume": 5303.32, "close_time": 1764788399999, "quote_volume": 21649.29528, "trades": 541, "taker_buy_base": 2510.09, "taker_buy_quote": 10247.63539 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 4.053, "high": 4.081, "low": 4.053, "close": 4.073, "volume": 4025.99, "close_time": 1764791999999, "quote_volume": 16395.13561, "trades": 404, "taker_buy_base": 2170.91, "taker_buy_quote": 8839.10382 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.078, "high": 4.113, "low": 4.078, "close": 4.089, "volume": 8036.23, "close_time": 1764795599999, "quote_volume": 32909.41355, "trades": 775, "taker_buy_base": 3847.64, "taker_buy_quote": 15751.96991 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 4.092, "high": 4.136, "low": 4.088, "close": 4.127, "volume": 5107.75, "close_time": 1764799199999, "quote_volume": 20991.44849, "trades": 562, "taker_buy_base": 2305.19, "taker_buy_quote": 9479.38296 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 4.126, "high": 4.156, "low": 4.112, "close": 4.146, "volume": 4732.46, "close_time": 1764802799999, "quote_volume": 19555.7668, "trades": 528, "taker_buy_base": 3115.11, "taker_buy_quote": 12876.84967 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 4.148, "high": 4.202, "low": 4.148, "close": 4.199, "volume": 3361.58, "close_time": 1764806399999, "quote_volume": 14032.53146, "trades": 552, "taker_buy_base": 2401.18, "taker_buy_quote": 10023.33461 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.198, "high": 4.262, "low": 4.195, "close": 4.219, "volume": 8736.05, "close_time": 1764809999999, "quote_volume": 36983.92016, "trades": 1113, "taker_buy_base": 4595.61, "taker_buy_quote": 19468.1822 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 4.214, "high": 4.255, "low": 4.198, "close": 4.204, "volume": 4914.39, "close_time": 1764813599999, "quote_volume": 20764.67683, "trades": 640, "taker_buy_base": 1753.31, "taker_buy_quote": 7428.85282 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 4.202, "high": 4.213, "low": 4.182, "close": 4.203, "volume": 2087.3, "close_time": 1764817199999, "quote_volume": 8762.04473, "trades": 334, "taker_buy_base": 1080.17, "taker_buy_quote": 4535.52288 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 4.202, "high": 4.215, "low": 4.193, "close": 4.197, "volume": 3324.32, "close_time": 1764820799999, "quote_volume": 13981.85691, "trades": 439, "taker_buy_base": 1426.81, "taker_buy_quote": 6002.79048 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.195, "high": 4.257, "low": 4.193, "close": 4.247, "volume": 5281.17, "close_time": 1764824399999, "quote_volume": 22309.96421, "trades": 640, "taker_buy_base": 2147.36, "taker_buy_quote": 9068.17625 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 4.245, "high": 4.287, "low": 4.189, "close": 4.202, "volume": 7888.76, "close_time": 1764827999999, "quote_volume": 33457.53407, "trades": 758, "taker_buy_base": 2265.57, "taker_buy_quote": 9637.66327 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 4.203, "high": 4.204, "low": 4.136, "close": 4.137, "volume": 5715.23, "close_time": 1764831599999, "quote_volume": 23765.68155, "trades": 580, "taker_buy_base": 2135.36, "taker_buy_quote": 8879.76356 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 4.137, "high": 4.137, "low": 4.109, "close": 4.131, "volume": 7935.02, "close_time": 1764835199999, "quote_volume": 32711.96653, "trades": 483, "taker_buy_base": 3712.5, "taker_buy_quote": 15299.38053 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.129, "high": 4.147, "low": 4.1, "close": 4.109, "volume": 8745.98, "close_time": 1764838799999, "quote_volume": 36090.33133, "trades": 894, "taker_buy_base": 4273.53, "taker_buy_quote": 17643.89636 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 4.11, "high": 4.147, "low": 4.098, "close": 4.13, "volume": 4050.41, "close_time": 1764842399999, "quote_volume": 16720.17628, "trades": 540, "taker_buy_base": 2704.85, "taker_buy_quote": 11168.24649 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 4.129, "high": 4.154, "low": 4.1, "close": 4.105, "volume": 5268.17, "close_time": 1764845999999, "quote_volume": 21779.44454, "trades": 432, "taker_buy_base": 3050.23, "taker_buy_quote": 12629.39805 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 4.104, "high": 4.12, "low": 4.1, "close": 4.101, "volume": 2510.04, "close_time": 1764849599999, "quote_volume": 10316.17364, "trades": 319, "taker_buy_base": 1896.79, "taker_buy_quote": 7796.78455 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.1, "high": 4.12, "low": 4.086, "close": 4.09, "volume": 2894.39, "close_time": 1764853199999, "quote_volume": 11862.93097, "trades": 268, "taker_buy_base": 938.52, "taker_buy_quote": 3852.37923 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 4.09, "high": 4.104, "low": 4.062, "close": 4.074, "volume": 2737.54, "close_time": 1764856799999, "quote_volume": 11174.16138, "trades": 461, "taker_buy_base": 1526.67, "taker_buy_quote": 6232.38906 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 4.075, "high": 4.08, "low": 4.006, "close": 4.012, "volume": 9039.96, "close_time": 1764860399999, "quote_volume": 36585.06909, "trades": 903, "taker_buy_base": 2943.45, "taker_buy_quote": 11923.17533 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 4.012, "high": 4.097, "low": 4.012, "close": 4.069, "volume": 6362.23, "close_time": 1764863999999, "quote_volume": 25796.85522, "trades": 664, "taker_buy_base": 3954.55, "taker_buy_quote": 16048.06939 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.07, "high": 4.08, "low": 4.022, "close": 4.028, "volume": 4883.77, "close_time": 1764867599999, "quote_volume": 19792.51558, "trades": 593, "taker_buy_base": 2563.7, "taker_buy_quote": 10391.24981 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 4.027, "high": 4.029, "low": 3.97, "close": 3.995, "volume": 6566.3, "close_time": 1764871199999, "quote_volume": 26227.84374, "trades": 590, "taker_buy_base": 2767.71, "taker_buy_quote": 11053.46907 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 3.995, "high": 4.024, "low": 3.975, "close": 3.986, "volume": 7277.55, "close_time": 1764874799999, "quote_volume": 29078.04168, "trades": 636, "taker_buy_base": 3872.74, "taker_buy_quote": 15486.77549 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 3.986, "high": 3.986, "low": 3.903, "close": 3.973, "volume": 13399.65, "close_time": 1764878399999, "quote_volume": 52787.42521, "trades": 1097, "taker_buy_base": 9299.19, "taker_buy_quote": 36638.81996 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3.975, "high": 4.006, "low": 3.964, "close": 4.003, "volume": 4902.59, "close_time": 1764881999999, "quote_volume": 19533.30618, "trades": 634, "taker_buy_base": 2652.53, "taker_buy_quote": 10564.83175 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 4.002, "high": 4.031, "low": 3.994, "close": 3.995, "volume": 3741.49, "close_time": 1764885599999, "quote_volume": 15036.0984, "trades": 409, "taker_buy_base": 2877.65, "taker_buy_quote": 11568.16439 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 3.998, "high": 4.027, "low": 3.998, "close": 4.024, "volume": 1518.95, "close_time": 1764889199999, "quote_volume": 6095.02165, "trades": 165, "taker_buy_base": 891.11, "taker_buy_quote": 3576.50041 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 4.021, "high": 4.031, "low": 4.016, "close": 4.024, "volume": 1013.81, "close_time": 1764892799999, "quote_volume": 4080.21906, "trades": 83, "taker_buy_base": 575.63, "taker_buy_quote": 2314.84369 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.027, "high": 4.06, "low": 4.017, "close": 4.059, "volume": 973.26, "close_time": 1764896399999, "quote_volume": 3935.09611, "trades": 216, "taker_buy_base": 768.66, "taker_buy_quote": 3108.3952 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 4.054, "high": 4.078, "low": 4.041, "close": 4.054, "volume": 1792.32, "close_time": 1764899999999, "quote_volume": 7278.51496, "trades": 292, "taker_buy_base": 952.89, "taker_buy_quote": 3870.37566 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 4.053, "high": 4.09, "low": 4.046, "close": 4.07, "volume": 1414.16, "close_time": 1764903599999, "quote_volume": 5750.80788, "trades": 277, "taker_buy_base": 713.42, "taker_buy_quote": 2903.10321 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 4.072, "high": 4.074, "low": 4.027, "close": 4.035, "volume": 1905.01, "close_time": 1764907199999, "quote_volume": 7716.03897, "trades": 242, "taker_buy_base": 594.62, "taker_buy_quote": 2403.62922 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.036, "high": 4.047, "low": 3.992, "close": 4.015, "volume": 5182.47, "close_time": 1764910799999, "quote_volume": 20789.79289, "trades": 334, "taker_buy_base": 2451.41, "taker_buy_quote": 9836.25103 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 4.011, "high": 4.017, "low": 3.989, "close": 3.993, "volume": 2871.74, "close_time": 1764914399999, "quote_volume": 11483.8413, "trades": 709, "taker_buy_base": 300.53, "taker_buy_quote": 1203.29078 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 3.993, "high": 4.012, "low": 3.986, "close": 4.004, "volume": 3244.34, "close_time": 1764917999999, "quote_volume": 12971.12078, "trades": 902, "taker_buy_base": 1766.86, "taker_buy_quote": 7068.30965 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 4.0, "high": 4.022, "low": 3.996, "close": 4.001, "volume": 2014.94, "close_time": 1764921599999, "quote_volume": 8073.90314, "trades": 574, "taker_buy_base": 610.96, "taker_buy_quote": 2451.50256 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3.998, "high": 4.009, "low": 3.969, "close": 3.983, "volume": 998.9, "close_time": 1764925199999, "quote_volume": 3985.61609, "trades": 214, "taker_buy_base": 375.85, "taker_buy_quote": 1501.61643 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 3.978, "high": 3.978, "low": 3.92, "close": 3.931, "volume": 3653.66, "close_time": 1764928799999, "quote_volume": 14412.32735, "trades": 297, "taker_buy_base": 980.99, "taker_buy_quote": 3872.06702 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 3.928, "high": 3.979, "low": 3.923, "close": 3.955, "volume": 1640.56, "close_time": 1764932399999, "quote_volume": 6489.29317, "trades": 347, "taker_buy_base": 1474.71, "taker_buy_quote": 5833.14106 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 3.955, "high": 3.964, "low": 3.917, "close": 3.929, "volume": 1785.17, "close_time": 1764935999999, "quote_volume": 7023.02785, "trades": 271, "taker_buy_base": 1042.06, "taker_buy_quote": 4098.41441 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3.929, "high": 3.939, "low": 3.914, "close": 3.925, "volume": 2207.11, "close_time": 1764939599999, "quote_volume": 8666.90006, "trades": 262, "taker_buy_base": 1270.91, "taker_buy_quote": 4993.06267 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 3.927, "high": 3.959, "low": 3.909, "close": 3.931, "volume": 4151.54, "close_time": 1764943199999, "quote_volume": 16372.86571, "trades": 336, "taker_buy_base": 2387.61, "taker_buy_quote": 9410.31857 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 3.922, "high": 3.95, "low": 3.917, "close": 3.929, "volume": 1341.31, "close_time": 1764946799999, "quote_volume": 5269.37517, "trades": 220, "taker_buy_base": 874.96, "taker_buy_quote": 3439.5645 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 3.933, "high": 3.999, "low": 3.931, "close": 3.933, "volume": 4778.84, "close_time": 1764950399999, "quote_volume": 18972.42419, "trades": 599, "taker_buy_base": 2825.06, "taker_buy_quote": 11228.48617 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3.935, "high": 3.935, "low": 3.805, "close": 3.83, "volume": 11936.95, "close_time": 1764953999999, "quote_volume": 46037.06121, "trades": 1323, "taker_buy_base": 4638.47, "taker_buy_quote": 17927.57264 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 3.829, "high": 3.839, "low": 3.792, "close": 3.82, "volume": 4181.61, "close_time": 1764957599999, "quote_volume": 15955.96156, "trades": 655, "taker_buy_base": 1590.6, "taker_buy_quote": 6075.14372 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 3.818, "high": 3.853, "low": 3.808, "close": 3.809, "volume": 1186.8, "close_time": 1764961199999, "quote_volume": 4540.60339, "trades": 197, "taker_buy_base": 800.19, "taker_buy_quote": 3063.00248 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 3.807, "high": 3.854, "low": 3.8, "close": 3.845, "volume": 4614.81, "close_time": 1764964799999, "quote_volume": 17587.43899, "trades": 240, "taker_buy_base": 901.3, "taker_buy_quote": 3447.44205 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.839, "high": 3.864, "low": 3.836, "close": 3.853, "volume": 776.45, "close_time": 1764968399999, "quote_volume": 2987.87346, "trades": 123, "taker_buy_base": 452.95, "taker_buy_quote": 1741.71487 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 3.854, "high": 3.872, "low": 3.854, "close": 3.862, "volume": 2086.45, "close_time": 1764971999999, "quote_volume": 8061.53774, "trades": 101, "taker_buy_base": 1139.06, "taker_buy_quote": 4400.71119 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 3.867, "high": 3.887, "low": 3.85, "close": 3.879, "volume": 1153.75, "close_time": 1764975599999, "quote_volume": 4464.5606, "trades": 127, "taker_buy_base": 426.91, "taker_buy_quote": 1654.62486 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 3.881, "high": 3.885, "low": 3.863, "close": 3.882, "volume": 269.41, "close_time": 1764979199999, "quote_volume": 1043.47989, "trades": 76, "taker_buy_base": 210.42, "taker_buy_quote": 815.24537 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.867, "high": 3.878, "low": 3.854, "close": 3.878, "volume": 361.55, "close_time": 1764982799999, "quote_volume": 1397.93562, "trades": 76, "taker_buy_base": 223.16, "taker_buy_quote": 863.72312 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 3.871, "high": 3.884, "low": 3.866, "close": 3.866, "volume": 232.04, "close_time": 1764986399999, "quote_volume": 898.6749, "trades": 54, "taker_buy_base": 185.35, "taker_buy_quote": 717.93659 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 3.865, "high": 3.865, "low": 3.834, "close": 3.852, "volume": 2616.28, "close_time": 1764989999999, "quote_volume": 10070.37443, "trades": 143, "taker_buy_base": 978.13, "taker_buy_quote": 3764.71203 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 3.85, "high": 3.873, "low": 3.842, "close": 3.869, "volume": 1379.48, "close_time": 1764993599999, "quote_volume": 5317.00451, "trades": 115, "taker_buy_base": 924.69, "taker_buy_quote": 3564.68484 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3.862, "high": 3.868, "low": 3.841, "close": 3.841, "volume": 219.42, "close_time": 1764997199999, "quote_volume": 846.36785, "trades": 67, "taker_buy_base": 114.87, "taker_buy_quote": 443.77096 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 3.841, "high": 3.841, "low": 3.83, "close": 3.836, "volume": 221.76, "close_time": 1765000799999, "quote_volume": 850.61324, "trades": 51, "taker_buy_base": 106.17, "taker_buy_quote": 407.18535 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 3.833, "high": 3.864, "low": 3.83, "close": 3.864, "volume": 881.09, "close_time": 1765004399999, "quote_volume": 3388.1842, "trades": 69, "taker_buy_base": 588.94, "taker_buy_quote": 2268.38783 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 3.865, "high": 3.885, "low": 3.855, "close": 3.885, "volume": 1088.8, "close_time": 1765007999999, "quote_volume": 4211.11723, "trades": 83, "taker_buy_base": 947.6, "taker_buy_quote": 3666.07781 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.885, "high": 3.903, "low": 3.882, "close": 3.884, "volume": 2037.05, "close_time": 1765011599999, "quote_volume": 7926.2789, "trades": 154, "taker_buy_base": 1502.92, "taker_buy_quote": 5849.95377 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 3.886, "high": 3.901, "low": 3.878, "close": 3.887, "volume": 962.89, "close_time": 1765015199999, "quote_volume": 3740.86376, "trades": 81, "taker_buy_base": 491.34, "taker_buy_quote": 1910.53965 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 3.884, "high": 3.92, "low": 3.873, "close": 3.915, "volume": 4192.8, "close_time": 1765018799999, "quote_volume": 16339.71121, "trades": 622, "taker_buy_base": 3732.04, "taker_buy_quote": 14544.42388 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 3.917, "high": 3.924, "low": 3.878, "close": 3.907, "volume": 3314.51, "close_time": 1765022399999, "quote_volume": 12912.93942, "trades": 152, "taker_buy_base": 594.4, "taker_buy_quote": 2320.7395 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3.904, "high": 3.912, "low": 3.835, "close": 3.848, "volume": 15677.66, "close_time": 1765025999999, "quote_volume": 60628.21793, "trades": 407, "taker_buy_base": 7374.45, "taker_buy_quote": 28488.43445 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 3.844, "high": 3.88, "low": 3.844, "close": 3.863, "volume": 4745.7, "close_time": 1765029599999, "quote_volume": 18345.08783, "trades": 254, "taker_buy_base": 1921.7, "taker_buy_quote": 7427.45088 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 3.859, "high": 3.899, "low": 3.858, "close": 3.869, "volume": 6461.12, "close_time": 1765033199999, "quote_volume": 25051.33123, "trades": 186, "taker_buy_base": 4322.67, "taker_buy_quote": 16764.6934 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 3.866, "high": 3.866, "low": 3.827, "close": 3.862, "volume": 5060.86, "close_time": 1765036799999, "quote_volume": 19457.0263, "trades": 216, "taker_buy_base": 2388.45, "taker_buy_quote": 9187.38957 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.864, "high": 3.881, "low": 3.864, "close": 3.869, "volume": 715.02, "close_time": 1765040399999, "quote_volume": 2770.01979, "trades": 85, "taker_buy_base": 445.17, "taker_buy_quote": 1724.78739 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 3.87, "high": 3.888, "low": 3.87, "close": 3.883, "volume": 302.74, "close_time": 1765043999999, "quote_volume": 1174.80831, "trades": 59, "taker_buy_base": 148.83, "taker_buy_quote": 577.19419 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 3.885, "high": 3.911, "low": 3.881, "close": 3.9, "volume": 3239.78, "close_time": 1765047599999, "quote_volume": 12643.14161, "trades": 159, "taker_buy_base": 946.09, "taker_buy_quote": 3693.64932 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 3.898, "high": 3.902, "low": 3.871, "close": 3.875, "volume": 4407.63, "close_time": 1765051199999, "quote_volume": 17133.09346, "trades": 294, "taker_buy_base": 1832.8, "taker_buy_quote": 7121.85405 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.875, "high": 3.887, "low": 3.873, "close": 3.887, "volume": 889.52, "close_time": 1765054799999, "quote_volume": 3451.40398, "trades": 65, "taker_buy_base": 745.98, "taker_buy_quote": 2894.45312 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 3.887, "high": 3.93, "low": 3.887, "close": 3.89, "volume": 5058.76, "close_time": 1765058399999, "quote_volume": 19781.91425, "trades": 252, "taker_buy_base": 2376.01, "taker_buy_quote": 9295.13086 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 3.895, "high": 3.904, "low": 3.88, "close": 3.88, "volume": 1267.08, "close_time": 1765061999999, "quote_volume": 4931.85774, "trades": 96, "taker_buy_base": 313.63, "taker_buy_quote": 1222.78481 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 3.879, "high": 3.884, "low": 3.836, "close": 3.868, "volume": 3451.83, "close_time": 1765065599999, "quote_volume": 13331.63854, "trades": 292, "taker_buy_base": 1771.75, "taker_buy_quote": 6841.35501 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.865, "high": 3.897, "low": 3.859, "close": 3.897, "volume": 1724.21, "close_time": 1765069199999, "quote_volume": 6685.61647, "trades": 173, "taker_buy_base": 1176.21, "taker_buy_quote": 4564.3083 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 3.896, "high": 3.926, "low": 3.893, "close": 3.905, "volume": 5115.24, "close_time": 1765072799999, "quote_volume": 19958.81369, "trades": 210, "taker_buy_base": 2036.03, "taker_buy_quote": 7960.22801 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 3.905, "high": 3.93, "low": 3.902, "close": 3.926, "volume": 1031.74, "close_time": 1765076399999, "quote_volume": 4048.42629, "trades": 111, "taker_buy_base": 697.58, "taker_buy_quote": 2739.53634 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 3.926, "high": 3.934, "low": 3.91, "close": 3.914, "volume": 1858.9, "close_time": 1765079999999, "quote_volume": 7286.37176, "trades": 123, "taker_buy_base": 612.78, "taker_buy_quote": 2400.9081 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.913, "high": 3.917, "low": 3.878, "close": 3.878, "volume": 697.29, "close_time": 1765083599999, "quote_volume": 2720.21416, "trades": 107, "taker_buy_base": 163.95, "taker_buy_quote": 641.50731 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 3.879, "high": 3.93, "low": 3.879, "close": 3.924, "volume": 2799.17, "close_time": 1765087199999, "quote_volume": 10944.28284, "trades": 228, "taker_buy_base": 1863.5, "taker_buy_quote": 7282.39373 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 3.93, "high": 3.945, "low": 3.923, "close": 3.941, "volume": 854.61, "close_time": 1765090799999, "quote_volume": 3361.56914, "trades": 90, "taker_buy_base": 188.53, "taker_buy_quote": 742.41354 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 3.941, "high": 3.941, "low": 3.894, "close": 3.902, "volume": 924.97, "close_time": 1765094399999, "quote_volume": 3617.06305, "trades": 131, "taker_buy_base": 266.65, "taker_buy_quote": 1043.92727 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.905, "high": 3.905, "low": 3.882, "close": 3.883, "volume": 455.76, "close_time": 1765097999999, "quote_volume": 1773.96577, "trades": 72, "taker_buy_base": 161.17, "taker_buy_quote": 627.69665 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 3.883, "high": 3.894, "low": 3.86, "close": 3.867, "volume": 1069.77, "close_time": 1765101599999, "quote_volume": 4148.15175, "trades": 155, "taker_buy_base": 596.45, "taker_buy_quote": 2315.57633 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 3.868, "high": 3.887, "low": 3.864, "close": 3.88, "volume": 468.38, "close_time": 1765105199999, "quote_volume": 1816.39, "trades": 53, "taker_buy_base": 283.26, "taker_buy_quote": 1098.9992 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 3.877, "high": 3.89, "low": 3.873, "close": 3.886, "volume": 557.01, "close_time": 1765108799999, "quote_volume": 2163.09498, "trades": 69, "taker_buy_base": 295.1, "taker_buy_quote": 1146.03301 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.884, "high": 3.91, "low": 3.882, "close": 3.906, "volume": 495.54, "close_time": 1765112399999, "quote_volume": 1929.5574, "trades": 78, "taker_buy_base": 355.04, "taker_buy_quote": 1383.09416 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 3.909, "high": 3.91, "low": 3.867, "close": 3.876, "volume": 1535.09, "close_time": 1765115999999, "quote_volume": 5964.25737, "trades": 175, "taker_buy_base": 735.85, "taker_buy_quote": 2860.75979 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 3.877, "high": 3.878, "low": 3.779, "close": 3.786, "volume": 12609.87, "close_time": 1765119599999, "quote_volume": 47999.98292, "trades": 797, "taker_buy_base": 5978.85, "taker_buy_quote": 22764.27567 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 3.785, "high": 3.928, "low": 3.781, "close": 3.912, "volume": 5210.61, "close_time": 1765123199999, "quote_volume": 20190.58638, "trades": 587, "taker_buy_base": 2609.36, "taker_buy_quote": 10082.25847 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.911, "high": 3.911, "low": 3.875, "close": 3.895, "volume": 1353.68, "close_time": 1765126799999, "quote_volume": 5264.67973, "trades": 160, "taker_buy_base": 924.79, "taker_buy_quote": 3594.87198 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 3.889, "high": 3.947, "low": 3.876, "close": 3.929, "volume": 3200.38, "close_time": 1765130399999, "quote_volume": 12551.17749, "trades": 348, "taker_buy_base": 1212.37, "taker_buy_quote": 4750.66473 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 3.928, "high": 3.952, "low": 3.928, "close": 3.945, "volume": 1682.57, "close_time": 1765133999999, "quote_volume": 6631.75154, "trades": 133, "taker_buy_base": 900.0, "taker_buy_quote": 3547.74003 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 3.948, "high": 3.981, "low": 3.938, "close": 3.98, "volume": 2516.92, "close_time": 1765137599999, "quote_volume": 9969.38417, "trades": 212, "taker_buy_base": 1776.21, "taker_buy_quote": 7033.39193 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3.981, "high": 4.005, "low": 3.979, "close": 3.982, "volume": 2186.4, "close_time": 1765141199999, "quote_volume": 8723.23845, "trades": 161, "taker_buy_base": 1367.14, "taker_buy_quote": 5455.36135 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 3.983, "high": 3.995, "low": 3.896, "close": 3.914, "volume": 1477.69, "close_time": 1765144799999, "quote_volume": 5841.72842, "trades": 233, "taker_buy_base": 344.86, "taker_buy_quote": 1368.88756 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 3.909, "high": 3.911, "low": 3.811, "close": 3.835, "volume": 6997.18, "close_time": 1765148399999, "quote_volume": 26906.25855, "trades": 706, "taker_buy_base": 2493.27, "taker_buy_quote": 9578.90406 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 3.831, "high": 3.843, "low": 3.81, "close": 3.83, "volume": 1393.5, "close_time": 1765151999999, "quote_volume": 5332.11566, "trades": 232, "taker_buy_base": 567.49, "taker_buy_quote": 2171.49665 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.828, "high": 3.862, "low": 3.819, "close": 3.854, "volume": 1079.14, "close_time": 1765155599999, "quote_volume": 4150.77445, "trades": 178, "taker_buy_base": 789.05, "taker_buy_quote": 3035.1934 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 3.851, "high": 3.912, "low": 3.848, "close": 3.882, "volume": 1512.74, "close_time": 1765159199999, "quote_volume": 5879.2213, "trades": 215, "taker_buy_base": 624.8, "taker_buy_quote": 2420.20237 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 3.881, "high": 3.898, "low": 3.872, "close": 3.895, "volume": 461.61, "close_time": 1765162799999, "quote_volume": 1790.69492, "trades": 109, "taker_buy_base": 193.51, "taker_buy_quote": 751.27534 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 3.899, "high": 3.916, "low": 3.897, "close": 3.905, "volume": 1346.68, "close_time": 1765166399999, "quote_volume": 5261.39488, "trades": 99, "taker_buy_base": 367.44, "taker_buy_quote": 1435.76289 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3.906, "high": 3.938, "low": 3.904, "close": 3.931, "volume": 1661.45, "close_time": 1765169999999, "quote_volume": 6523.69276, "trades": 198, "taker_buy_base": 1456.09, "taker_buy_quote": 5717.52144 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 3.934, "high": 3.94, "low": 3.92, "close": 3.936, "volume": 395.91, "close_time": 1765173599999, "quote_volume": 1554.85861, "trades": 96, "taker_buy_base": 177.09, "taker_buy_quote": 695.53127 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 3.931, "high": 3.949, "low": 3.928, "close": 3.948, "volume": 626.0, "close_time": 1765177199999, "quote_volume": 2463.21306, "trades": 82, "taker_buy_base": 205.82, "taker_buy_quote": 810.84367 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 3.948, "high": 3.954, "low": 3.931, "close": 3.945, "volume": 911.67, "close_time": 1765180799999, "quote_volume": 3597.51736, "trades": 103, "taker_buy_base": 596.01, "taker_buy_quote": 2353.25107 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3.945, "high": 3.965, "low": 3.94, "close": 3.965, "volume": 2434.17, "close_time": 1765184399999, "quote_volume": 9629.00417, "trades": 282, "taker_buy_base": 1747.4, "taker_buy_quote": 6912.53818 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 3.961, "high": 4.001, "low": 3.96, "close": 3.979, "volume": 2154.03, "close_time": 1765187999999, "quote_volume": 8585.90516, "trades": 261, "taker_buy_base": 1462.76, "taker_buy_quote": 5830.83126 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 3.978, "high": 3.995, "low": 3.977, "close": 3.985, "volume": 2054.89, "close_time": 1765191599999, "quote_volume": 8191.97311, "trades": 387, "taker_buy_base": 1517.52, "taker_buy_quote": 6051.29203 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 3.981, "high": 4.012, "low": 3.96, "close": 3.97, "volume": 6927.39, "close_time": 1765195199999, "quote_volume": 27627.18118, "trades": 848, "taker_buy_base": 4773.7, "taker_buy_quote": 19035.93385 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3.97, "high": 3.973, "low": 3.947, "close": 3.952, "volume": 22103.26, "close_time": 1765198799999, "quote_volume": 87446.52591, "trades": 855, "taker_buy_base": 13599.49, "taker_buy_quote": 53802.50603 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 3.952, "high": 3.963, "low": 3.893, "close": 3.9, "volume": 26246.49, "close_time": 1765202399999, "quote_volume": 103062.76714, "trades": 970, "taker_buy_base": 12791.11, "taker_buy_quote": 50237.91593 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 3.9, "high": 3.956, "low": 3.891, "close": 3.915, "volume": 13732.79, "close_time": 1765205999999, "quote_volume": 53823.408, "trades": 548, "taker_buy_base": 7184.39, "taker_buy_quote": 28144.81462 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 3.912, "high": 3.919, "low": 3.876, "close": 3.897, "volume": 7480.25, "close_time": 1765209599999, "quote_volume": 29163.04184, "trades": 497, "taker_buy_base": 3075.52, "taker_buy_quote": 11985.60031 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3.893, "high": 3.94, "low": 3.876, "close": 3.884, "volume": 3716.09, "close_time": 1765213199999, "quote_volume": 14549.61849, "trades": 339, "taker_buy_base": 2078.25, "taker_buy_quote": 8150.97728 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 3.886, "high": 3.896, "low": 3.845, "close": 3.868, "volume": 3048.66, "close_time": 1765216799999, "quote_volume": 11814.40829, "trades": 199, "taker_buy_base": 1750.27, "taker_buy_quote": 6785.95755 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 3.869, "high": 3.871, "low": 3.824, "close": 3.831, "volume": 2190.28, "close_time": 1765220399999, "quote_volume": 8427.42361, "trades": 197, "taker_buy_base": 707.56, "taker_buy_quote": 2721.8197 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 3.833, "high": 3.866, "low": 3.827, "close": 3.856, "volume": 3455.21, "close_time": 1765223999999, "quote_volume": 13283.12288, "trades": 212, "taker_buy_base": 2080.51, "taker_buy_quote": 8000.19102 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3.859, "high": 3.881, "low": 3.85, "close": 3.879, "volume": 2947.74, "close_time": 1765227599999, "quote_volume": 11383.0301, "trades": 148, "taker_buy_base": 1777.26, "taker_buy_quote": 6861.96473 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 3.875, "high": 3.888, "low": 3.864, "close": 3.88, "volume": 3359.82, "close_time": 1765231199999, "quote_volume": 13013.38252, "trades": 142, "taker_buy_base": 1507.94, "taker_buy_quote": 5840.96581 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 3.88, "high": 3.916, "low": 3.867, "close": 3.907, "volume": 9604.13, "close_time": 1765234799999, "quote_volume": 37385.03128, "trades": 294, "taker_buy_base": 7440.79, "taker_buy_quote": 28974.11585 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 3.913, "high": 3.914, "low": 3.877, "close": 3.892, "volume": 5608.17, "close_time": 1765238399999, "quote_volume": 21842.6798, "trades": 289, "taker_buy_base": 2683.64, "taker_buy_quote": 10455.75054 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.894, "high": 3.915, "low": 3.886, "close": 3.905, "volume": 2420.36, "close_time": 1765241999999, "quote_volume": 9451.86861, "trades": 143, "taker_buy_base": 873.72, "taker_buy_quote": 3414.22297 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 3.9, "high": 3.906, "low": 3.88, "close": 3.89, "volume": 1884.94, "close_time": 1765245599999, "quote_volume": 7340.47592, "trades": 123, "taker_buy_base": 983.6, "taker_buy_quote": 3831.40866 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 3.89, "high": 3.918, "low": 3.889, "close": 3.899, "volume": 1854.49, "close_time": 1765249199999, "quote_volume": 7238.34134, "trades": 126, "taker_buy_base": 581.02, "taker_buy_quote": 2270.61267 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 3.899, "high": 3.928, "low": 3.884, "close": 3.926, "volume": 861.21, "close_time": 1765252799999, "quote_volume": 3358.96666, "trades": 146, "taker_buy_base": 277.06, "taker_buy_quote": 1082.96583 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3.928, "high": 3.928, "low": 3.878, "close": 3.88, "volume": 667.08, "close_time": 1765256399999, "quote_volume": 2597.43445, "trades": 102, "taker_buy_base": 108.98, "taker_buy_quote": 424.36966 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 3.881, "high": 3.881, "low": 3.863, "close": 3.863, "volume": 849.85, "close_time": 1765259999999, "quote_volume": 3289.01763, "trades": 82, "taker_buy_base": 615.03, "taker_buy_quote": 2380.24103 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 3.862, "high": 3.868, "low": 3.84, "close": 3.866, "volume": 1323.76, "close_time": 1765263599999, "quote_volume": 5101.63284, "trades": 108, "taker_buy_base": 651.77, "taker_buy_quote": 2510.83432 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 3.867, "high": 3.889, "low": 3.861, "close": 3.884, "volume": 1077.38, "close_time": 1765267199999, "quote_volume": 4176.36409, "trades": 109, "taker_buy_base": 754.21, "taker_buy_quote": 2924.15099 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3.882, "high": 3.885, "low": 3.854, "close": 3.86, "volume": 2458.7, "close_time": 1765270799999, "quote_volume": 9502.92068, "trades": 194, "taker_buy_base": 297.89, "taker_buy_quote": 1151.81535 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 3.863, "high": 3.863, "low": 3.837, "close": 3.845, "volume": 1724.61, "close_time": 1765274399999, "quote_volume": 6640.54175, "trades": 120, "taker_buy_base": 177.08, "taker_buy_quote": 681.4647 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 3.846, "high": 3.854, "low": 3.823, "close": 3.847, "volume": 1899.36, "close_time": 1765277999999, "quote_volume": 7294.80111, "trades": 207, "taker_buy_base": 863.63, "taker_buy_quote": 3318.97258 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 3.848, "high": 3.853, "low": 3.837, "close": 3.853, "volume": 2529.56, "close_time": 1765281599999, "quote_volume": 9727.59841, "trades": 130, "taker_buy_base": 915.92, "taker_buy_quote": 3521.1737 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3.846, "high": 3.88, "low": 3.845, "close": 3.87, "volume": 3797.14, "close_time": 1765285199999, "quote_volume": 14685.17288, "trades": 169, "taker_buy_base": 1683.62, "taker_buy_quote": 6508.58574 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 3.869, "high": 3.883, "low": 3.853, "close": 3.853, "volume": 2636.85, "close_time": 1765288799999, "quote_volume": 10200.89814, "trades": 126, "taker_buy_base": 1458.35, "taker_buy_quote": 5641.2561 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 3.86, "high": 3.864, "low": 3.83, "close": 3.848, "volume": 5531.56, "close_time": 1765292399999, "quote_volume": 21295.25866, "trades": 208, "taker_buy_base": 2299.24, "taker_buy_quote": 8845.94254 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 3.853, "high": 3.985, "low": 3.851, "close": 3.977, "volume": 17568.39, "close_time": 1765295999999, "quote_volume": 69048.74827, "trades": 732, "taker_buy_base": 9659.14, "taker_buy_quote": 37992.50501 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3.976, "high": 4.023, "low": 3.976, "close": 4.011, "volume": 35869.85, "close_time": 1765299599999, "quote_volume": 143528.26719, "trades": 1175, "taker_buy_base": 18638.34, "taker_buy_quote": 74582.04389 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 4.017, "high": 4.038, "low": 4.008, "close": 4.024, "volume": 24172.4, "close_time": 1765303199999, "quote_volume": 97211.96753, "trades": 791, "taker_buy_base": 13652.53, "taker_buy_quote": 54894.70709 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 4.03, "high": 4.043, "low": 4.012, "close": 4.027, "volume": 9896.85, "close_time": 1765306799999, "quote_volume": 39875.16705, "trades": 219, "taker_buy_base": 4245.01, "taker_buy_quote": 17072.5734 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 4.028, "high": 4.031, "low": 3.988, "close": 4.008, "volume": 4216.22, "close_time": 1765310399999, "quote_volume": 16905.79388, "trades": 365, "taker_buy_base": 2062.84, "taker_buy_quote": 8274.47088 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.005, "high": 4.015, "low": 3.969, "close": 3.994, "volume": 4897.68, "close_time": 1765313999999, "quote_volume": 19543.36537, "trades": 385, "taker_buy_base": 2427.0, "taker_buy_quote": 9686.7371 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 3.989, "high": 4.003, "low": 3.938, "close": 3.964, "volume": 11910.22, "close_time": 1765317599999, "quote_volume": 47187.42753, "trades": 520, "taker_buy_base": 5183.35, "taker_buy_quote": 20548.36638 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 3.965, "high": 4.003, "low": 3.96, "close": 3.993, "volume": 4224.98, "close_time": 1765321199999, "quote_volume": 16813.45903, "trades": 490, "taker_buy_base": 3240.8, "taker_buy_quote": 12895.20712 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 3.993, "high": 3.998, "low": 3.963, "close": 3.968, "volume": 3363.91, "close_time": 1765324799999, "quote_volume": 13391.24951, "trades": 257, "taker_buy_base": 2054.61, "taker_buy_quote": 8179.11862 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.97, "high": 3.98, "low": 3.957, "close": 3.968, "volume": 2748.73, "close_time": 1765328399999, "quote_volume": 10907.39834, "trades": 303, "taker_buy_base": 1269.45, "taker_buy_quote": 5039.79369 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 3.964, "high": 3.972, "low": 3.948, "close": 3.961, "volume": 2567.85, "close_time": 1765331999999, "quote_volume": 10172.78418, "trades": 293, "taker_buy_base": 979.95, "taker_buy_quote": 3883.5015 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 3.955, "high": 3.98, "low": 3.952, "close": 3.98, "volume": 2316.1, "close_time": 1765335599999, "quote_volume": 9193.72812, "trades": 337, "taker_buy_base": 1374.94, "taker_buy_quote": 5456.22613 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 3.981, "high": 3.99, "low": 3.968, "close": 3.99, "volume": 2259.79, "close_time": 1765339199999, "quote_volume": 8993.84381, "trades": 344, "taker_buy_base": 1244.7, "taker_buy_quote": 4955.52334 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3.99, "high": 4.012, "low": 3.982, "close": 4.006, "volume": 3019.52, "close_time": 1765342799999, "quote_volume": 12086.3333, "trades": 217, "taker_buy_base": 1518.7, "taker_buy_quote": 6078.8842 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 4.008, "high": 4.012, "low": 3.99, "close": 3.996, "volume": 3863.38, "close_time": 1765346399999, "quote_volume": 15466.36311, "trades": 259, "taker_buy_base": 609.14, "taker_buy_quote": 2437.83734 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 3.996, "high": 4.022, "low": 3.992, "close": 4.021, "volume": 2319.88, "close_time": 1765349999999, "quote_volume": 9297.72653, "trades": 142, "taker_buy_base": 1070.0, "taker_buy_quote": 4289.34237 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 4.016, "high": 4.019, "low": 4.009, "close": 4.019, "volume": 1038.45, "close_time": 1765353599999, "quote_volume": 4168.55515, "trades": 71, "taker_buy_base": 491.31, "taker_buy_quote": 1972.09829 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.021, "high": 4.021, "low": 3.99, "close": 3.99, "volume": 1914.15, "close_time": 1765357199999, "quote_volume": 7674.91993, "trades": 167, "taker_buy_base": 706.62, "taker_buy_quote": 2838.28388 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 3.99, "high": 3.99, "low": 3.961, "close": 3.975, "volume": 975.23, "close_time": 1765360799999, "quote_volume": 3876.10453, "trades": 170, "taker_buy_base": 265.83, "taker_buy_quote": 1054.44525 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 3.981, "high": 4.001, "low": 3.932, "close": 3.932, "volume": 1750.29, "close_time": 1765364399999, "quote_volume": 6909.6708, "trades": 203, "taker_buy_base": 306.47, "taker_buy_quote": 1214.20272 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 3.933, "high": 3.945, "low": 3.928, "close": 3.936, "volume": 1359.09, "close_time": 1765367999999, "quote_volume": 5351.53896, "trades": 68, "taker_buy_base": 908.91, "taker_buy_quote": 3580.81937 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3.937, "high": 3.937, "low": 3.91, "close": 3.911, "volume": 585.8, "close_time": 1765371599999, "quote_volume": 2297.10774, "trades": 83, "taker_buy_base": 112.86, "taker_buy_quote": 442.72627 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 3.914, "high": 3.93, "low": 3.912, "close": 3.924, "volume": 1838.19, "close_time": 1765375199999, "quote_volume": 7210.6721, "trades": 71, "taker_buy_base": 1195.0, "taker_buy_quote": 4687.0601 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 3.929, "high": 3.929, "low": 3.91, "close": 3.914, "volume": 365.94, "close_time": 1765378799999, "quote_volume": 1433.84959, "trades": 48, "taker_buy_base": 71.89, "taker_buy_quote": 281.98109 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 3.913, "high": 3.945, "low": 3.911, "close": 3.929, "volume": 1294.77, "close_time": 1765382399999, "quote_volume": 5085.39123, "trades": 104, "taker_buy_base": 699.66, "taker_buy_quote": 2752.71922 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3.933, "high": 3.959, "low": 3.932, "close": 3.947, "volume": 707.16, "close_time": 1765385999999, "quote_volume": 2791.37368, "trades": 65, "taker_buy_base": 420.78, "taker_buy_quote": 1660.95524 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 3.949, "high": 3.973, "low": 3.949, "close": 3.958, "volume": 497.82, "close_time": 1765389599999, "quote_volume": 1971.40983, "trades": 58, "taker_buy_base": 241.58, "taker_buy_quote": 956.8885 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 3.956, "high": 3.997, "low": 3.945, "close": 3.97, "volume": 5377.87, "close_time": 1765393199999, "quote_volume": 21335.58605, "trades": 344, "taker_buy_base": 1858.88, "taker_buy_quote": 7377.24228 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 3.975, "high": 4.028, "low": 3.938, "close": 3.987, "volume": 11070.62, "close_time": 1765396799999, "quote_volume": 44124.08011, "trades": 900, "taker_buy_base": 6723.24, "taker_buy_quote": 26797.6731 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3.986, "high": 4.044, "low": 3.951, "close": 3.957, "volume": 9267.97, "close_time": 1765400399999, "quote_volume": 37076.03165, "trades": 660, "taker_buy_base": 3916.55, "taker_buy_quote": 15686.88438 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 3.956, "high": 3.968, "low": 3.919, "close": 3.922, "volume": 4144.97, "close_time": 1765403999999, "quote_volume": 16339.48735, "trades": 222, "taker_buy_base": 2109.02, "taker_buy_quote": 8316.99798 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 3.919, "high": 3.929, "low": 3.873, "close": 3.917, "volume": 4305.31, "close_time": 1765407599999, "quote_volume": 16817.33959, "trades": 446, "taker_buy_base": 2271.57, "taker_buy_quote": 8873.59823 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 3.915, "high": 3.918, "low": 3.882, "close": 3.887, "volume": 2487.89, "close_time": 1765411199999, "quote_volume": 9702.32269, "trades": 144, "taker_buy_base": 1169.3, "taker_buy_quote": 4554.27064 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.883, "high": 3.891, "low": 3.84, "close": 3.846, "volume": 9225.55, "close_time": 1765414799999, "quote_volume": 35610.78641, "trades": 501, "taker_buy_base": 3906.36, "taker_buy_quote": 15072.14837 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 3.846, "high": 3.846, "low": 3.79, "close": 3.795, "volume": 15454.72, "close_time": 1765418399999, "quote_volume": 58993.10917, "trades": 750, "taker_buy_base": 5715.22, "taker_buy_quote": 21816.66978 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 3.8, "high": 3.801, "low": 3.757, "close": 3.762, "volume": 1731.95, "close_time": 1765421999999, "quote_volume": 6538.18415, "trades": 191, "taker_buy_base": 692.92, "taker_buy_quote": 2617.3902 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 3.757, "high": 3.76, "low": 3.733, "close": 3.742, "volume": 1496.26, "close_time": 1765425599999, "quote_volume": 5598.76812, "trades": 200, "taker_buy_base": 600.8, "taker_buy_quote": 2249.99575 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.739, "high": 3.793, "low": 3.728, "close": 3.793, "volume": 1408.5, "close_time": 1765429199999, "quote_volume": 5283.9399, "trades": 167, "taker_buy_base": 950.35, "taker_buy_quote": 3570.50251 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 3.784, "high": 3.798, "low": 3.767, "close": 3.794, "volume": 1291.62, "close_time": 1765432799999, "quote_volume": 4888.39307, "trades": 131, "taker_buy_base": 914.64, "taker_buy_quote": 3464.53494 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 3.79, "high": 3.803, "low": 3.782, "close": 3.796, "volume": 602.56, "close_time": 1765436399999, "quote_volume": 2281.8288, "trades": 68, "taker_buy_base": 305.08, "taker_buy_quote": 1156.0488 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 3.795, "high": 3.795, "low": 3.777, "close": 3.782, "volume": 491.11, "close_time": 1765439999999, "quote_volume": 1858.13154, "trades": 101, "taker_buy_base": 161.79, "taker_buy_quote": 612.96493 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.778, "high": 3.779, "low": 3.761, "close": 3.77, "volume": 434.57, "close_time": 1765443599999, "quote_volume": 1638.87645, "trades": 79, "taker_buy_base": 110.9, "taker_buy_quote": 418.69474 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 3.766, "high": 3.781, "low": 3.758, "close": 3.769, "volume": 750.24, "close_time": 1765447199999, "quote_volume": 2826.50576, "trades": 66, "taker_buy_base": 205.13, "taker_buy_quote": 773.70895 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 3.761, "high": 3.763, "low": 3.727, "close": 3.731, "volume": 17938.05, "close_time": 1765450799999, "quote_volume": 67067.66857, "trades": 484, "taker_buy_base": 8943.66, "taker_buy_quote": 33419.32054 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 3.731, "high": 3.742, "low": 3.711, "close": 3.713, "volume": 22304.26, "close_time": 1765454399999, "quote_volume": 83096.18664, "trades": 705, "taker_buy_base": 10497.06, "taker_buy_quote": 39092.16052 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.716, "high": 3.738, "low": 3.694, "close": 3.733, "volume": 11385.08, "close_time": 1765457999999, "quote_volume": 42256.15342, "trades": 482, "taker_buy_base": 4685.15, "taker_buy_quote": 17391.44483 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 3.735, "high": 3.74, "low": 3.725, "close": 3.739, "volume": 230.7, "close_time": 1765461599999, "quote_volume": 861.60502, "trades": 39, "taker_buy_base": 151.22, "taker_buy_quote": 565.01581 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 3.739, "high": 3.766, "low": 3.718, "close": 3.732, "volume": 2786.85, "close_time": 1765465199999, "quote_volume": 10436.42321, "trades": 282, "taker_buy_base": 1875.48, "taker_buy_quote": 7028.74471 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 3.727, "high": 3.762, "low": 3.701, "close": 3.709, "volume": 2515.3, "close_time": 1765468799999, "quote_volume": 9382.13051, "trades": 321, "taker_buy_base": 522.97, "taker_buy_quote": 1953.35869 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.714, "high": 3.714, "low": 3.671, "close": 3.69, "volume": 1938.54, "close_time": 1765472399999, "quote_volume": 7146.66212, "trades": 210, "taker_buy_base": 1176.67, "taker_buy_quote": 4336.15192 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 3.686, "high": 3.715, "low": 3.677, "close": 3.694, "volume": 1040.25, "close_time": 1765475999999, "quote_volume": 3844.5574, "trades": 143, "taker_buy_base": 457.99, "taker_buy_quote": 1694.31754 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 3.696, "high": 3.748, "low": 3.689, "close": 3.71, "volume": 1659.06, "close_time": 1765479599999, "quote_volume": 6160.33061, "trades": 235, "taker_buy_base": 915.14, "taker_buy_quote": 3396.23287 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 3.71, "high": 3.736, "low": 3.694, "close": 3.698, "volume": 2719.08, "close_time": 1765483199999, "quote_volume": 10096.99991, "trades": 186, "taker_buy_base": 1170.33, "taker_buy_quote": 4348.14695 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.694, "high": 3.724, "low": 3.694, "close": 3.719, "volume": 936.01, "close_time": 1765486799999, "quote_volume": 3467.51056, "trades": 172, "taker_buy_base": 586.67, "taker_buy_quote": 2173.12827 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 3.72, "high": 3.78, "low": 3.715, "close": 3.759, "volume": 1839.53, "close_time": 1765490399999, "quote_volume": 6906.04147, "trades": 214, "taker_buy_base": 1168.03, "taker_buy_quote": 4384.81703 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 3.77, "high": 3.771, "low": 3.73, "close": 3.742, "volume": 844.4, "close_time": 1765493999999, "quote_volume": 3162.6854, "trades": 128, "taker_buy_base": 374.05, "taker_buy_quote": 1400.82192 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 3.744, "high": 3.752, "low": 3.732, "close": 3.747, "volume": 357.96, "close_time": 1765497599999, "quote_volume": 1339.70254, "trades": 51, "taker_buy_base": 296.77, "taker_buy_quote": 1110.76659 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.737, "high": 3.746, "low": 3.683, "close": 3.683, "volume": 2072.12, "close_time": 1765501199999, "quote_volume": 7676.14263, "trades": 181, "taker_buy_base": 67.99, "taker_buy_quote": 253.26492 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 3.689, "high": 3.714, "low": 3.682, "close": 3.702, "volume": 1211.07, "close_time": 1765504799999, "quote_volume": 4482.90821, "trades": 107, "taker_buy_base": 901.81, "taker_buy_quote": 3337.81223 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 3.701, "high": 3.731, "low": 3.699, "close": 3.727, "volume": 722.17, "close_time": 1765508399999, "quote_volume": 2689.42299, "trades": 62, "taker_buy_base": 587.87, "taker_buy_quote": 2190.08771 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 3.725, "high": 3.725, "low": 3.694, "close": 3.706, "volume": 310.95, "close_time": 1765511999999, "quote_volume": 1153.67238, "trades": 70, "taker_buy_base": 114.66, "taker_buy_quote": 425.90135 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3.706, "high": 3.708, "low": 3.696, "close": 3.708, "volume": 241.2, "close_time": 1765515599999, "quote_volume": 893.08512, "trades": 37, "taker_buy_base": 91.35, "taker_buy_quote": 338.51632 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 3.709, "high": 3.727, "low": 3.696, "close": 3.722, "volume": 375.18, "close_time": 1765519199999, "quote_volume": 1392.86623, "trades": 63, "taker_buy_base": 179.59, "taker_buy_quote": 667.79353 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 3.728, "high": 3.743, "low": 3.72, "close": 3.72, "volume": 526.54, "close_time": 1765522799999, "quote_volume": 1965.60025, "trades": 68, "taker_buy_base": 326.56, "taker_buy_quote": 1219.87736 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 3.725, "high": 3.752, "low": 3.723, "close": 3.749, "volume": 9498.49, "close_time": 1765526399999, "quote_volume": 35534.56349, "trades": 269, "taker_buy_base": 6876.59, "taker_buy_quote": 25726.43966 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3.747, "high": 3.755, "low": 3.726, "close": 3.735, "volume": 1324.67, "close_time": 1765529999999, "quote_volume": 4949.68186, "trades": 87, "taker_buy_base": 560.93, "taker_buy_quote": 2099.30106 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 3.741, "high": 3.754, "low": 3.736, "close": 3.746, "volume": 977.6, "close_time": 1765533599999, "quote_volume": 3660.24497, "trades": 78, "taker_buy_base": 751.3, "taker_buy_quote": 2813.48299 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 3.754, "high": 3.779, "low": 3.754, "close": 3.769, "volume": 5511.83, "close_time": 1765537199999, "quote_volume": 20774.45431, "trades": 174, "taker_buy_base": 3638.97, "taker_buy_quote": 13715.01295 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 3.762, "high": 3.765, "low": 3.73, "close": 3.733, "volume": 11297.54, "close_time": 1765540799999, "quote_volume": 42322.27146, "trades": 281, "taker_buy_base": 3568.21, "taker_buy_quote": 13362.16848 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3.735, "high": 3.752, "low": 3.73, "close": 3.752, "volume": 1239.86, "close_time": 1765544399999, "quote_volume": 4640.89016, "trades": 73, "taker_buy_base": 631.52, "taker_buy_quote": 2363.1985 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 3.751, "high": 3.767, "low": 3.734, "close": 3.747, "volume": 8317.92, "close_time": 1765547999999, "quote_volume": 31202.90711, "trades": 296, "taker_buy_base": 4564.14, "taker_buy_quote": 17121.29604 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 3.744, "high": 3.744, "low": 3.709, "close": 3.729, "volume": 8194.43, "close_time": 1765551599999, "quote_volume": 30550.10464, "trades": 404, "taker_buy_base": 5033.72, "taker_buy_quote": 18764.66936 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 3.724, "high": 3.724, "low": 3.546, "close": 3.57, "volume": 22218.1, "close_time": 1765555199999, "quote_volume": 80887.40536, "trades": 854, "taker_buy_base": 12094.91, "taker_buy_quote": 44028.54958 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.561, "high": 3.578, "low": 3.454, "close": 3.454, "volume": 16958.17, "close_time": 1765558799999, "quote_volume": 59660.79398, "trades": 914, "taker_buy_base": 11358.59, "taker_buy_quote": 39978.6913 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 3.454, "high": 3.544, "low": 3.454, "close": 3.526, "volume": 14925.54, "close_time": 1765562399999, "quote_volume": 52365.93377, "trades": 577, "taker_buy_base": 11096.56, "taker_buy_quote": 38903.61909 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 3.524, "high": 3.566, "low": 3.522, "close": 3.536, "volume": 4635.55, "close_time": 1765565999999, "quote_volume": 16435.58349, "trades": 251, "taker_buy_base": 2715.74, "taker_buy_quote": 9631.37939 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 3.536, "high": 3.536, "low": 3.506, "close": 3.519, "volume": 2814.68, "close_time": 1765569599999, "quote_volume": 9905.67952, "trades": 176, "taker_buy_base": 1411.31, "taker_buy_quote": 4968.57684 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.518, "high": 3.544, "low": 3.518, "close": 3.533, "volume": 1464.17, "close_time": 1765573199999, "quote_volume": 5171.4255, "trades": 97, "taker_buy_base": 1231.73, "taker_buy_quote": 4350.1054 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 3.536, "high": 3.555, "low": 3.536, "close": 3.547, "volume": 1804.6, "close_time": 1765576799999, "quote_volume": 6403.428, "trades": 80, "taker_buy_base": 1648.93, "taker_buy_quote": 5851.73937 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 3.546, "high": 3.605, "low": 3.546, "close": 3.576, "volume": 3899.34, "close_time": 1765580399999, "quote_volume": 13954.52212, "trades": 380, "taker_buy_base": 1684.27, "taker_buy_quote": 6021.56375 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 3.58, "high": 3.596, "low": 3.576, "close": 3.576, "volume": 1734.68, "close_time": 1765583999999, "quote_volume": 6224.40302, "trades": 129, "taker_buy_base": 951.65, "taker_buy_quote": 3415.53792 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.58, "high": 3.604, "low": 3.58, "close": 3.581, "volume": 1521.71, "close_time": 1765587599999, "quote_volume": 5470.56519, "trades": 115, "taker_buy_base": 724.71, "taker_buy_quote": 2606.48476 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 3.585, "high": 3.585, "low": 3.566, "close": 3.568, "volume": 431.22, "close_time": 1765591199999, "quote_volume": 1541.76807, "trades": 59, "taker_buy_base": 63.79, "taker_buy_quote": 228.55047 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 3.575, "high": 3.575, "low": 3.563, "close": 3.563, "volume": 268.14, "close_time": 1765594799999, "quote_volume": 957.23886, "trades": 46, "taker_buy_base": 70.51, "taker_buy_quote": 251.78204 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 3.565, "high": 3.57, "low": 3.552, "close": 3.56, "volume": 396.81, "close_time": 1765598399999, "quote_volume": 1411.98961, "trades": 64, "taker_buy_base": 138.71, "taker_buy_quote": 494.25005 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.559, "high": 3.56, "low": 3.536, "close": 3.536, "volume": 808.75, "close_time": 1765601999999, "quote_volume": 2866.95084, "trades": 86, "taker_buy_base": 176.79, "taker_buy_quote": 626.61867 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 3.537, "high": 3.542, "low": 3.456, "close": 3.501, "volume": 14123.08, "close_time": 1765605599999, "quote_volume": 49282.1577, "trades": 1056, "taker_buy_base": 5758.92, "taker_buy_quote": 20105.2859 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 3.501, "high": 3.523, "low": 3.491, "close": 3.502, "volume": 7566.15, "close_time": 1765609199999, "quote_volume": 26527.95174, "trades": 280, "taker_buy_base": 2953.9, "taker_buy_quote": 10350.76509 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 3.498, "high": 3.55, "low": 3.498, "close": 3.55, "volume": 1417.44, "close_time": 1765612799999, "quote_volume": 5003.25974, "trades": 139, "taker_buy_base": 1068.69, "taker_buy_quote": 3770.79469 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.548, "high": 3.566, "low": 3.548, "close": 3.566, "volume": 1359.93, "close_time": 1765616399999, "quote_volume": 4832.43462, "trades": 70, "taker_buy_base": 1070.69, "taker_buy_quote": 3803.45571 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 3.566, "high": 3.566, "low": 3.538, "close": 3.547, "volume": 5422.83, "close_time": 1765619999999, "quote_volume": 19249.28471, "trades": 194, "taker_buy_base": 1322.51, "taker_buy_quote": 4694.7263 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 3.544, "high": 3.563, "low": 3.541, "close": 3.555, "volume": 727.29, "close_time": 1765623599999, "quote_volume": 2586.20188, "trades": 85, "taker_buy_base": 412.24, "taker_buy_quote": 1466.68813 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 3.56, "high": 3.563, "low": 3.537, "close": 3.542, "volume": 4603.97, "close_time": 1765627199999, "quote_volume": 16297.29005, "trades": 110, "taker_buy_base": 3282.31, "taker_buy_quote": 11616.5276 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.546, "high": 3.563, "low": 3.545, "close": 3.554, "volume": 882.68, "close_time": 1765630799999, "quote_volume": 3138.46825, "trades": 110, "taker_buy_base": 626.13, "taker_buy_quote": 2226.42424 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 3.553, "high": 3.584, "low": 3.552, "close": 3.577, "volume": 8659.84, "close_time": 1765634399999, "quote_volume": 30877.39668, "trades": 238, "taker_buy_base": 7294.64, "taker_buy_quote": 26010.83161 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 3.584, "high": 3.592, "low": 3.567, "close": 3.589, "volume": 993.11, "close_time": 1765637999999, "quote_volume": 3559.83676, "trades": 140, "taker_buy_base": 695.25, "taker_buy_quote": 2493.09121 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 3.589, "high": 3.596, "low": 3.569, "close": 3.575, "volume": 634.89, "close_time": 1765641599999, "quote_volume": 2277.43763, "trades": 100, "taker_buy_base": 277.54, "taker_buy_quote": 997.20098 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.569, "high": 3.576, "low": 3.551, "close": 3.564, "volume": 1832.49, "close_time": 1765645199999, "quote_volume": 6519.84863, "trades": 192, "taker_buy_base": 1126.1, "taker_buy_quote": 4004.99288 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 3.56, "high": 3.561, "low": 3.548, "close": 3.553, "volume": 615.85, "close_time": 1765648799999, "quote_volume": 2188.04842, "trades": 58, "taker_buy_base": 190.06, "taker_buy_quote": 675.72796 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 3.549, "high": 3.562, "low": 3.533, "close": 3.542, "volume": 960.54, "close_time": 1765652399999, "quote_volume": 3406.38184, "trades": 80, "taker_buy_base": 431.42, "taker_buy_quote": 1531.46322 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 3.54, "high": 3.551, "low": 3.532, "close": 3.546, "volume": 832.83, "close_time": 1765655999999, "quote_volume": 2951.06071, "trades": 72, "taker_buy_base": 579.0, "taker_buy_quote": 2052.40502 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.543, "high": 3.543, "low": 3.519, "close": 3.519, "volume": 1577.76, "close_time": 1765659599999, "quote_volume": 5571.68317, "trades": 102, "taker_buy_base": 250.29, "taker_buy_quote": 883.77887 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 3.518, "high": 3.519, "low": 3.495, "close": 3.519, "volume": 941.27, "close_time": 1765663199999, "quote_volume": 3304.35523, "trades": 93, "taker_buy_base": 709.78, "taker_buy_quote": 2492.64988 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 3.519, "high": 3.533, "low": 3.517, "close": 3.53, "volume": 194.65, "close_time": 1765666799999, "quote_volume": 685.97336, "trades": 57, "taker_buy_base": 141.05, "taker_buy_quote": 497.20325 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 3.522, "high": 3.536, "low": 3.519, "close": 3.533, "volume": 197.28, "close_time": 1765670399999, "quote_volume": 696.69819, "trades": 49, "taker_buy_base": 99.24, "taker_buy_quote": 350.80083 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.533, "high": 3.534, "low": 3.514, "close": 3.52, "volume": 226.15, "close_time": 1765673999999, "quote_volume": 796.39362, "trades": 42, "taker_buy_base": 80.98, "taker_buy_quote": 285.38929 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 3.523, "high": 3.588, "low": 3.515, "close": 3.581, "volume": 8650.96, "close_time": 1765677599999, "quote_volume": 30842.27996, "trades": 318, "taker_buy_base": 5629.96, "taker_buy_quote": 20083.43327 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 3.585, "high": 3.64, "low": 3.546, "close": 3.548, "volume": 20995.06, "close_time": 1765681199999, "quote_volume": 75343.43896, "trades": 1008, "taker_buy_base": 9684.22, "taker_buy_quote": 34810.80861 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 3.548, "high": 3.548, "low": 3.494, "close": 3.498, "volume": 4106.1, "close_time": 1765684799999, "quote_volume": 14451.11185, "trades": 268, "taker_buy_base": 1705.19, "taker_buy_quote": 5988.10015 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.501, "high": 3.51, "low": 3.477, "close": 3.506, "volume": 4052.6, "close_time": 1765688399999, "quote_volume": 14159.6393, "trades": 247, "taker_buy_base": 2166.52, "taker_buy_quote": 7572.84519 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 3.501, "high": 3.514, "low": 3.486, "close": 3.499, "volume": 4882.21, "close_time": 1765691999999, "quote_volume": 17093.72517, "trades": 496, "taker_buy_base": 3157.96, "taker_buy_quote": 11063.82904 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 3.499, "high": 3.499, "low": 3.478, "close": 3.491, "volume": 621.5, "close_time": 1765695599999, "quote_volume": 2166.83133, "trades": 149, "taker_buy_base": 264.88, "taker_buy_quote": 923.17878 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 3.488, "high": 3.493, "low": 3.48, "close": 3.483, "volume": 1527.28, "close_time": 1765699199999, "quote_volume": 5325.39444, "trades": 101, "taker_buy_base": 436.35, "taker_buy_quote": 1522.20106 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.483, "high": 3.495, "low": 3.483, "close": 3.488, "volume": 2020.38, "close_time": 1765702799999, "quote_volume": 7047.3564, "trades": 98, "taker_buy_base": 1399.3, "taker_buy_quote": 4880.86768 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 3.488, "high": 3.504, "low": 3.476, "close": 3.493, "volume": 4233.6, "close_time": 1765706399999, "quote_volume": 14783.56182, "trades": 246, "taker_buy_base": 2099.11, "taker_buy_quote": 7327.82677 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 3.498, "high": 3.498, "low": 3.473, "close": 3.485, "volume": 2739.94, "close_time": 1765709999999, "quote_volume": 9541.60122, "trades": 206, "taker_buy_base": 1359.38, "taker_buy_quote": 4733.94006 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 3.482, "high": 3.485, "low": 3.442, "close": 3.479, "volume": 8470.57, "close_time": 1765713599999, "quote_volume": 29357.90231, "trades": 333, "taker_buy_base": 2822.58, "taker_buy_quote": 9789.85523 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.476, "high": 3.491, "low": 3.464, "close": 3.484, "volume": 1658.58, "close_time": 1765717199999, "quote_volume": 5771.45631, "trades": 129, "taker_buy_base": 1201.96, "taker_buy_quote": 4181.02018 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 3.479, "high": 3.482, "low": 3.465, "close": 3.472, "volume": 1620.29, "close_time": 1765720799999, "quote_volume": 5624.79544, "trades": 82, "taker_buy_base": 736.52, "taker_buy_quote": 2556.83423 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 3.477, "high": 3.481, "low": 3.44, "close": 3.457, "volume": 1298.73, "close_time": 1765724399999, "quote_volume": 4486.15723, "trades": 102, "taker_buy_base": 406.75, "taker_buy_quote": 1409.23331 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 3.456, "high": 3.479, "low": 3.453, "close": 3.479, "volume": 877.45, "close_time": 1765727999999, "quote_volume": 3043.0897, "trades": 96, "taker_buy_base": 582.03, "taker_buy_quote": 2020.23944 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.475, "high": 3.492, "low": 3.469, "close": 3.476, "volume": 626.39, "close_time": 1765731599999, "quote_volume": 2177.26323, "trades": 81, "taker_buy_base": 430.2, "taker_buy_quote": 1495.62323 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 3.48, "high": 3.483, "low": 3.435, "close": 3.445, "volume": 2480.63, "close_time": 1765735199999, "quote_volume": 8574.22563, "trades": 140, "taker_buy_base": 823.48, "taker_buy_quote": 2838.86462 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 3.441, "high": 3.458, "low": 3.422, "close": 3.429, "volume": 2606.41, "close_time": 1765738799999, "quote_volume": 8958.31216, "trades": 178, "taker_buy_base": 1023.05, "taker_buy_quote": 3521.24652 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 3.428, "high": 3.43, "low": 3.406, "close": 3.417, "volume": 1986.04, "close_time": 1765742399999, "quote_volume": 6786.95575, "trades": 114, "taker_buy_base": 1033.47, "taker_buy_quote": 3534.16154 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.419, "high": 3.434, "low": 3.4, "close": 3.413, "volume": 4214.23, "close_time": 1765745999999, "quote_volume": 14414.19578, "trades": 240, "taker_buy_base": 2261.6, "taker_buy_quote": 7731.97754 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 3.412, "high": 3.414, "low": 3.381, "close": 3.384, "volume": 2815.43, "close_time": 1765749599999, "quote_volume": 9559.27984, "trades": 172, "taker_buy_base": 638.84, "taker_buy_quote": 2168.17682 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 3.385, "high": 3.398, "low": 3.375, "close": 3.398, "volume": 1154.87, "close_time": 1765753199999, "quote_volume": 3914.86272, "trades": 162, "taker_buy_base": 676.05, "taker_buy_quote": 2293.43291 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 3.399, "high": 3.407, "low": 3.353, "close": 3.392, "volume": 4370.62, "close_time": 1765756799999, "quote_volume": 14749.07532, "trades": 342, "taker_buy_base": 2057.43, "taker_buy_quote": 6947.64505 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.401, "high": 3.422, "low": 3.39, "close": 3.422, "volume": 1709.59, "close_time": 1765760399999, "quote_volume": 5816.61499, "trades": 131, "taker_buy_base": 1290.37, "taker_buy_quote": 4391.38016 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 3.423, "high": 3.474, "low": 3.418, "close": 3.458, "volume": 1552.4, "close_time": 1765763999999, "quote_volume": 5343.62969, "trades": 169, "taker_buy_base": 1152.41, "taker_buy_quote": 3966.43553 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 3.464, "high": 3.5, "low": 3.452, "close": 3.452, "volume": 1304.09, "close_time": 1765767599999, "quote_volume": 4532.37483, "trades": 173, "taker_buy_base": 615.45, "taker_buy_quote": 2144.09149 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 3.452, "high": 3.471, "low": 3.444, "close": 3.455, "volume": 918.0, "close_time": 1765771199999, "quote_volume": 3174.0551, "trades": 86, "taker_buy_base": 662.56, "taker_buy_quote": 2290.46621 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.461, "high": 3.476, "low": 3.452, "close": 3.472, "volume": 705.58, "close_time": 1765774799999, "quote_volume": 2444.46988, "trades": 114, "taker_buy_base": 521.77, "taker_buy_quote": 1807.83428 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 3.472, "high": 3.478, "low": 3.464, "close": 3.473, "volume": 1073.79, "close_time": 1765778399999, "quote_volume": 3726.51603, "trades": 152, "taker_buy_base": 513.9, "taker_buy_quote": 1783.63323 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 3.475, "high": 3.483, "low": 3.467, "close": 3.472, "volume": 401.47, "close_time": 1765781999999, "quote_volume": 1395.05683, "trades": 51, "taker_buy_base": 182.55, "taker_buy_quote": 634.4968 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 3.475, "high": 3.482, "low": 3.444, "close": 3.453, "volume": 1116.41, "close_time": 1765785599999, "quote_volume": 3868.29731, "trades": 74, "taker_buy_base": 562.09, "taker_buy_quote": 1951.93205 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.456, "high": 3.514, "low": 3.455, "close": 3.486, "volume": 5059.81, "close_time": 1765789199999, "quote_volume": 17649.90812, "trades": 391, "taker_buy_base": 2726.35, "taker_buy_quote": 9510.15319 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 3.482, "high": 3.523, "low": 3.482, "close": 3.493, "volume": 2150.58, "close_time": 1765792799999, "quote_volume": 7528.32983, "trades": 253, "taker_buy_base": 1105.43, "taker_buy_quote": 3875.25174 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 3.497, "high": 3.519, "low": 3.491, "close": 3.513, "volume": 3377.81, "close_time": 1765796399999, "quote_volume": 11850.09305, "trades": 154, "taker_buy_base": 1873.56, "taker_buy_quote": 6575.94831 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 3.509, "high": 3.524, "low": 3.499, "close": 3.521, "volume": 10505.3, "close_time": 1765799999999, "quote_volume": 36902.35297, "trades": 325, "taker_buy_base": 6430.42, "taker_buy_quote": 22587.34126 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.516, "high": 3.578, "low": 3.51, "close": 3.535, "volume": 9707.83, "close_time": 1765803599999, "quote_volume": 34442.63914, "trades": 495, "taker_buy_base": 4771.54, "taker_buy_quote": 16941.15601 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 3.539, "high": 3.542, "low": 3.492, "close": 3.5, "volume": 5400.82, "close_time": 1765807199999, "quote_volume": 18972.52754, "trades": 328, "taker_buy_base": 3240.77, "taker_buy_quote": 11388.7203 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 3.499, "high": 3.534, "low": 3.43, "close": 3.447, "volume": 10493.76, "close_time": 1765810799999, "quote_volume": 36677.89812, "trades": 527, "taker_buy_base": 4880.91, "taker_buy_quote": 17076.12961 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 3.444, "high": 3.452, "low": 3.328, "close": 3.361, "volume": 25886.13, "close_time": 1765814399999, "quote_volume": 88002.07832, "trades": 1172, "taker_buy_base": 13553.12, "taker_buy_quote": 46111.89916 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.359, "high": 3.437, "low": 3.335, "close": 3.353, "volume": 8624.87, "close_time": 1765817999999, "quote_volume": 29263.68719, "trades": 674, "taker_buy_base": 5473.35, "taker_buy_quote": 18568.68884 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 3.354, "high": 3.364, "low": 3.324, "close": 3.332, "volume": 1705.55, "close_time": 1765821599999, "quote_volume": 5712.20435, "trades": 204, "taker_buy_base": 680.99, "taker_buy_quote": 2278.22975 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 3.331, "high": 3.343, "low": 3.289, "close": 3.343, "volume": 3050.83, "close_time": 1765825199999, "quote_volume": 10106.34664, "trades": 359, "taker_buy_base": 1502.13, "taker_buy_quote": 4980.02634 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 3.342, "high": 3.373, "low": 3.342, "close": 3.362, "volume": 775.82, "close_time": 1765828799999, "quote_volume": 2607.80106, "trades": 121, "taker_buy_base": 360.79, "taker_buy_quote": 1211.90933 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.353, "high": 3.36, "low": 3.33, "close": 3.344, "volume": 814.95, "close_time": 1765832399999, "quote_volume": 2723.14678, "trades": 151, "taker_buy_base": 497.34, "taker_buy_quote": 1661.12113 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 3.342, "high": 3.373, "low": 3.338, "close": 3.362, "volume": 410.28, "close_time": 1765835999999, "quote_volume": 1376.38427, "trades": 70, "taker_buy_base": 240.06, "taker_buy_quote": 805.51971 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 3.371, "high": 3.371, "low": 3.355, "close": 3.366, "volume": 378.06, "close_time": 1765839599999, "quote_volume": 1270.80303, "trades": 62, "taker_buy_base": 161.94, "taker_buy_quote": 544.59173 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 3.366, "high": 3.387, "low": 3.366, "close": 3.385, "volume": 461.65, "close_time": 1765843199999, "quote_volume": 1559.98085, "trades": 87, "taker_buy_base": 371.56, "taker_buy_quote": 1255.43148 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.381, "high": 3.404, "low": 3.356, "close": 3.357, "volume": 880.92, "close_time": 1765846799999, "quote_volume": 2982.10459, "trades": 156, "taker_buy_base": 397.34, "taker_buy_quote": 1346.37657 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 3.355, "high": 3.376, "low": 3.35, "close": 3.371, "volume": 592.08, "close_time": 1765850399999, "quote_volume": 1991.45704, "trades": 107, "taker_buy_base": 364.85, "taker_buy_quote": 1227.34062 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 3.367, "high": 3.397, "low": 3.358, "close": 3.381, "volume": 8798.23, "close_time": 1765853999999, "quote_volume": 29739.80237, "trades": 285, "taker_buy_base": 4716.75, "taker_buy_quote": 15955.67726 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 3.384, "high": 3.396, "low": 3.363, "close": 3.392, "volume": 4047.2, "close_time": 1765857599999, "quote_volume": 13704.95452, "trades": 166, "taker_buy_base": 2027.36, "taker_buy_quote": 6870.27789 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.397, "high": 3.401, "low": 3.332, "close": 3.357, "volume": 2506.53, "close_time": 1765861199999, "quote_volume": 8421.98863, "trades": 219, "taker_buy_base": 966.91, "taker_buy_quote": 3249.45229 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 3.359, "high": 3.377, "low": 3.353, "close": 3.362, "volume": 722.79, "close_time": 1765864799999, "quote_volume": 2433.04342, "trades": 62, "taker_buy_base": 243.27, "taker_buy_quote": 820.95075 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 3.363, "high": 3.373, "low": 3.36, "close": 3.369, "volume": 581.42, "close_time": 1765868399999, "quote_volume": 1955.70839, "trades": 50, "taker_buy_base": 279.18, "taker_buy_quote": 938.85239 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 3.37, "high": 3.381, "low": 3.319, "close": 3.332, "volume": 4341.11, "close_time": 1765871999999, "quote_volume": 14623.72997, "trades": 178, "taker_buy_base": 685.7, "taker_buy_quote": 2306.35602 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.332, "high": 3.35, "low": 3.327, "close": 3.331, "volume": 347.85, "close_time": 1765875599999, "quote_volume": 1160.38639, "trades": 65, "taker_buy_base": 196.51, "taker_buy_quote": 656.13297 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 3.342, "high": 3.348, "low": 3.339, "close": 3.344, "volume": 164.69, "close_time": 1765879199999, "quote_volume": 550.60431, "trades": 30, "taker_buy_base": 60.91, "taker_buy_quote": 203.79912 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 3.344, "high": 3.396, "low": 3.336, "close": 3.384, "volume": 1192.89, "close_time": 1765882799999, "quote_volume": 4010.00016, "trades": 107, "taker_buy_base": 816.7, "taker_buy_quote": 2748.37825 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 3.382, "high": 3.389, "low": 3.374, "close": 3.376, "volume": 3854.79, "close_time": 1765886399999, "quote_volume": 13033.80804, "trades": 50, "taker_buy_base": 3425.44, "taker_buy_quote": 11583.79538 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.377, "high": 3.39, "low": 3.366, "close": 3.366, "volume": 548.15, "close_time": 1765889999999, "quote_volume": 1850.44008, "trades": 69, "taker_buy_base": 182.03, "taker_buy_quote": 615.84 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 3.365, "high": 3.399, "low": 3.333, "close": 3.337, "volume": 10572.0, "close_time": 1765893599999, "quote_volume": 35530.86424, "trades": 473, "taker_buy_base": 4688.88, "taker_buy_quote": 15755.16722 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 3.341, "high": 3.372, "low": 3.321, "close": 3.351, "volume": 10404.0, "close_time": 1765897199999, "quote_volume": 34840.57834, "trades": 440, "taker_buy_base": 4994.15, "taker_buy_quote": 16724.44818 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 3.361, "high": 3.393, "low": 3.341, "close": 3.389, "volume": 11857.3, "close_time": 1765900799999, "quote_volume": 39970.58786, "trades": 390, "taker_buy_base": 7292.69, "taker_buy_quote": 24571.98601 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.39, "high": 3.394, "low": 3.364, "close": 3.378, "volume": 3274.59, "close_time": 1765904399999, "quote_volume": 11076.03162, "trades": 152, "taker_buy_base": 1261.82, "taker_buy_quote": 4268.67815 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 3.37, "high": 3.374, "low": 3.344, "close": 3.351, "volume": 959.72, "close_time": 1765907999999, "quote_volume": 3220.34626, "trades": 83, "taker_buy_base": 475.95, "taker_buy_quote": 1597.65938 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 3.346, "high": 3.383, "low": 3.344, "close": 3.381, "volume": 697.87, "close_time": 1765911599999, "quote_volume": 2344.41044, "trades": 87, "taker_buy_base": 434.84, "taker_buy_quote": 1462.95558 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 3.378, "high": 3.378, "low": 3.346, "close": 3.372, "volume": 987.17, "close_time": 1765915199999, "quote_volume": 3316.80689, "trades": 98, "taker_buy_base": 260.05, "taker_buy_quote": 875.08432 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.372, "high": 3.383, "low": 3.366, "close": 3.383, "volume": 223.74, "close_time": 1765918799999, "quote_volume": 754.91645, "trades": 32, "taker_buy_base": 87.03, "taker_buy_quote": 293.99376 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 3.371, "high": 3.379, "low": 3.366, "close": 3.375, "volume": 278.5, "close_time": 1765922399999, "quote_volume": 939.28583, "trades": 44, "taker_buy_base": 146.89, "taker_buy_quote": 495.58431 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 3.377, "high": 3.38, "low": 3.366, "close": 3.369, "volume": 405.36, "close_time": 1765925999999, "quote_volume": 1367.64603, "trades": 44, "taker_buy_base": 282.4, "taker_buy_quote": 953.09322 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 3.369, "high": 3.386, "low": 3.36, "close": 3.386, "volume": 1770.56, "close_time": 1765929599999, "quote_volume": 5974.85167, "trades": 88, "taker_buy_base": 805.93, "taker_buy_quote": 2718.82182 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.384, "high": 3.399, "low": 3.378, "close": 3.399, "volume": 2180.62, "close_time": 1765933199999, "quote_volume": 7387.38244, "trades": 97, "taker_buy_base": 866.12, "taker_buy_quote": 2935.76725 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 3.399, "high": 3.449, "low": 3.391, "close": 3.426, "volume": 5233.01, "close_time": 1765936799999, "quote_volume": 17902.15065, "trades": 401, "taker_buy_base": 3069.48, "taker_buy_quote": 10500.57829 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 3.432, "high": 3.538, "low": 3.425, "close": 3.513, "volume": 8304.25, "close_time": 1765940399999, "quote_volume": 28834.27171, "trades": 532, "taker_buy_base": 5930.64, "taker_buy_quote": 20602.83208 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 3.511, "high": 3.564, "low": 3.505, "close": 3.535, "volume": 10234.38, "close_time": 1765943999999, "quote_volume": 36197.03112, "trades": 604, "taker_buy_base": 4121.77, "taker_buy_quote": 14598.36557 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.536, "high": 3.56, "low": 3.515, "close": 3.54, "volume": 5891.78, "close_time": 1765947599999, "quote_volume": 20836.76088, "trades": 350, "taker_buy_base": 2727.25, "taker_buy_quote": 9654.66986 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 3.539, "high": 3.592, "low": 3.517, "close": 3.565, "volume": 12417.51, "close_time": 1765951199999, "quote_volume": 44144.87172, "trades": 633, "taker_buy_base": 5208.52, "taker_buy_quote": 18524.55115 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 3.564, "high": 3.588, "low": 3.516, "close": 3.53, "volume": 5206.0, "close_time": 1765954799999, "quote_volume": 18480.74116, "trades": 304, "taker_buy_base": 1230.33, "taker_buy_quote": 4372.63267 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 3.53, "high": 3.539, "low": 3.494, "close": 3.516, "volume": 4966.02, "close_time": 1765958399999, "quote_volume": 17441.62352, "trades": 248, "taker_buy_base": 1845.05, "taker_buy_quote": 6483.5417 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.513, "high": 3.53, "low": 3.466, "close": 3.495, "volume": 14498.93, "close_time": 1765961999999, "quote_volume": 50695.72782, "trades": 413, "taker_buy_base": 6404.76, "taker_buy_quote": 22305.09039 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 3.496, "high": 3.505, "low": 3.473, "close": 3.473, "volume": 1696.66, "close_time": 1765965599999, "quote_volume": 5924.06969, "trades": 114, "taker_buy_base": 812.32, "taker_buy_quote": 2839.94276 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 3.473, "high": 3.478, "low": 3.461, "close": 3.468, "volume": 1163.49, "close_time": 1765969199999, "quote_volume": 4035.48566, "trades": 98, "taker_buy_base": 375.38, "taker_buy_quote": 1302.40016 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 3.467, "high": 3.467, "low": 3.422, "close": 3.429, "volume": 9017.68, "close_time": 1765972799999, "quote_volume": 31020.12315, "trades": 291, "taker_buy_base": 4499.05, "taker_buy_quote": 15491.81897 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.43, "high": 3.454, "low": 3.423, "close": 3.433, "volume": 1813.93, "close_time": 1765976399999, "quote_volume": 6233.1279, "trades": 161, "taker_buy_base": 460.22, "taker_buy_quote": 1583.88263 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 3.433, "high": 3.47, "low": 3.405, "close": 3.449, "volume": 4164.94, "close_time": 1765979999999, "quote_volume": 14307.23774, "trades": 295, "taker_buy_base": 2101.22, "taker_buy_quote": 7233.02502 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 3.455, "high": 3.503, "low": 3.401, "close": 3.503, "volume": 6323.53, "close_time": 1765983599999, "quote_volume": 21817.7044, "trades": 483, "taker_buy_base": 3106.02, "taker_buy_quote": 10733.32754 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 3.504, "high": 3.523, "low": 3.416, "close": 3.434, "volume": 4667.65, "close_time": 1765987199999, "quote_volume": 16226.33087, "trades": 406, "taker_buy_base": 2702.07, "taker_buy_quote": 9379.6259 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.435, "high": 3.447, "low": 3.348, "close": 3.395, "volume": 6469.56, "close_time": 1765990799999, "quote_volume": 21889.25476, "trades": 490, "taker_buy_base": 2876.92, "taker_buy_quote": 9745.39027 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 3.39, "high": 3.405, "low": 3.33, "close": 3.333, "volume": 2406.92, "close_time": 1765994399999, "quote_volume": 8103.34572, "trades": 263, "taker_buy_base": 818.2, "taker_buy_quote": 2752.12004 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 3.334, "high": 3.347, "low": 3.28, "close": 3.28, "volume": 3169.68, "close_time": 1765997999999, "quote_volume": 10528.61773, "trades": 412, "taker_buy_base": 1576.42, "taker_buy_quote": 5239.786 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 3.284, "high": 3.285, "low": 3.241, "close": 3.278, "volume": 7129.21, "close_time": 1766001599999, "quote_volume": 23228.77129, "trades": 469, "taker_buy_base": 2499.12, "taker_buy_quote": 8151.5411 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.28, "high": 3.299, "low": 3.268, "close": 3.268, "volume": 5316.08, "close_time": 1766005199999, "quote_volume": 17457.69541, "trades": 374, "taker_buy_base": 2137.84, "taker_buy_quote": 7022.88956 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 3.272, "high": 3.279, "low": 3.246, "close": 3.253, "volume": 996.78, "close_time": 1766008799999, "quote_volume": 3248.68746, "trades": 68, "taker_buy_base": 578.53, "taker_buy_quote": 1886.88952 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 3.252, "high": 3.274, "low": 3.234, "close": 3.262, "volume": 3515.05, "close_time": 1766012399999, "quote_volume": 11413.59261, "trades": 330, "taker_buy_base": 1066.22, "taker_buy_quote": 3469.86157 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 3.262, "high": 3.263, "low": 3.24, "close": 3.261, "volume": 2027.49, "close_time": 1766015999999, "quote_volume": 6592.74524, "trades": 176, "taker_buy_base": 1197.01, "taker_buy_quote": 3894.97288 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.257, "high": 3.257, "low": 3.227, "close": 3.249, "volume": 1640.98, "close_time": 1766019599999, "quote_volume": 5317.08202, "trades": 205, "taker_buy_base": 311.63, "taker_buy_quote": 1011.0658 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 3.246, "high": 3.246, "low": 3.204, "close": 3.209, "volume": 5096.86, "close_time": 1766023199999, "quote_volume": 16390.20986, "trades": 744, "taker_buy_base": 571.46, "taker_buy_quote": 1838.63238 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 3.21, "high": 3.247, "low": 3.201, "close": 3.241, "volume": 2548.27, "close_time": 1766026799999, "quote_volume": 8209.94411, "trades": 451, "taker_buy_base": 937.18, "taker_buy_quote": 3028.95841 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 3.236, "high": 3.242, "low": 3.214, "close": 3.226, "volume": 1264.24, "close_time": 1766030399999, "quote_volume": 4080.33419, "trades": 156, "taker_buy_base": 481.08, "taker_buy_quote": 1551.31483 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.222, "high": 3.266, "low": 3.222, "close": 3.262, "volume": 3387.52, "close_time": 1766033999999, "quote_volume": 11033.9209, "trades": 175, "taker_buy_base": 3085.55, "taker_buy_quote": 10051.05934 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 3.262, "high": 3.262, "low": 3.222, "close": 3.231, "volume": 1569.66, "close_time": 1766037599999, "quote_volume": 5078.6147, "trades": 126, "taker_buy_base": 704.34, "taker_buy_quote": 2276.89081 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 3.231, "high": 3.251, "low": 3.22, "close": 3.231, "volume": 1745.01, "close_time": 1766041199999, "quote_volume": 5654.75135, "trades": 137, "taker_buy_base": 362.27, "taker_buy_quote": 1173.80146 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 3.239, "high": 3.241, "low": 3.22, "close": 3.233, "volume": 3438.83, "close_time": 1766044799999, "quote_volume": 11097.21548, "trades": 125, "taker_buy_base": 1090.6, "taker_buy_quote": 3521.1013 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.234, "high": 3.29, "low": 3.232, "close": 3.288, "volume": 5304.11, "close_time": 1766048399999, "quote_volume": 17312.1262, "trades": 234, "taker_buy_base": 3624.62, "taker_buy_quote": 11828.12981 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 3.291, "high": 3.308, "low": 3.279, "close": 3.291, "volume": 1776.06, "close_time": 1766051999999, "quote_volume": 5847.5914, "trades": 150, "taker_buy_base": 679.06, "taker_buy_quote": 2237.40655 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 3.295, "high": 3.325, "low": 3.29, "close": 3.313, "volume": 1799.36, "close_time": 1766055599999, "quote_volume": 5944.11331, "trades": 149, "taker_buy_base": 819.3, "taker_buy_quote": 2704.49458 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 3.315, "high": 3.319, "low": 3.298, "close": 3.319, "volume": 915.19, "close_time": 1766059199999, "quote_volume": 3028.45913, "trades": 94, "taker_buy_base": 309.6, "taker_buy_quote": 1025.40843 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.316, "high": 3.317, "low": 3.3, "close": 3.302, "volume": 540.32, "close_time": 1766062799999, "quote_volume": 1787.94043, "trades": 70, "taker_buy_base": 315.65, "taker_buy_quote": 1044.46225 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 3.307, "high": 3.37, "low": 3.304, "close": 3.366, "volume": 5914.91, "close_time": 1766066399999, "quote_volume": 19785.52632, "trades": 390, "taker_buy_base": 3465.62, "taker_buy_quote": 11589.18969 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 3.371, "high": 3.388, "low": 3.311, "close": 3.326, "volume": 4428.63, "close_time": 1766069999999, "quote_volume": 14796.90796, "trades": 357, "taker_buy_base": 992.32, "taker_buy_quote": 3320.3075 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 3.32, "high": 3.367, "low": 3.295, "close": 3.33, "volume": 4769.06, "close_time": 1766073599999, "quote_volume": 15923.04497, "trades": 318, "taker_buy_base": 2275.51, "taker_buy_quote": 7606.54776 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.331, "high": 3.342, "low": 3.314, "close": 3.322, "volume": 1184.59, "close_time": 1766077199999, "quote_volume": 3934.38981, "trades": 94, "taker_buy_base": 574.72, "taker_buy_quote": 1909.5787 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 3.317, "high": 3.317, "low": 3.167, "close": 3.226, "volume": 9441.32, "close_time": 1766080799999, "quote_volume": 30310.78342, "trades": 699, "taker_buy_base": 3892.61, "taker_buy_quote": 12476.76262 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 3.227, "high": 3.239, "low": 3.172, "close": 3.176, "volume": 1089.12, "close_time": 1766084399999, "quote_volume": 3496.04519, "trades": 179, "taker_buy_base": 309.35, "taker_buy_quote": 994.94424 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 3.172, "high": 3.178, "low": 3.121, "close": 3.133, "volume": 8512.55, "close_time": 1766087999999, "quote_volume": 26825.49417, "trades": 449, "taker_buy_base": 5270.83, "taker_buy_quote": 16616.61694 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.125, "high": 3.214, "low": 3.125, "close": 3.205, "volume": 13906.75, "close_time": 1766091599999, "quote_volume": 44302.74845, "trades": 589, "taker_buy_base": 9058.78, "taker_buy_quote": 28870.89511 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 3.206, "high": 3.283, "low": 3.206, "close": 3.276, "volume": 6417.06, "close_time": 1766095199999, "quote_volume": 20873.08266, "trades": 314, "taker_buy_base": 4016.02, "taker_buy_quote": 13071.50944 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 3.279, "high": 3.323, "low": 3.254, "close": 3.282, "volume": 17395.9, "close_time": 1766098799999, "quote_volume": 57170.5162, "trades": 901, "taker_buy_base": 9072.16, "taker_buy_quote": 29802.96027 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 3.282, "high": 3.287, "low": 3.253, "close": 3.28, "volume": 5480.15, "close_time": 1766102399999, "quote_volume": 17911.67595, "trades": 245, "taker_buy_base": 2883.61, "taker_buy_quote": 9420.35685 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.28, "high": 3.32, "low": 3.276, "close": 3.317, "volume": 10865.97, "close_time": 1766105999999, "quote_volume": 35879.15464, "trades": 476, "taker_buy_base": 5380.31, "taker_buy_quote": 17757.91012 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 3.316, "high": 3.953, "low": 3.273, "close": 3.448, "volume": 397502.22, "close_time": 1766109599999, "quote_volume": 1371709.91249, "trades": 20436, "taker_buy_base": 211036.95, "taker_buy_quote": 727742.46446 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 3.441, "high": 3.531, "low": 3.379, "close": 3.436, "volume": 281283.8, "close_time": 1766113199999, "quote_volume": 968555.87765, "trades": 13748, "taker_buy_base": 138253.29, "taker_buy_quote": 475926.44301 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 3.436, "high": 3.578, "low": 3.435, "close": 3.557, "volume": 118430.23, "close_time": 1766116799999, "quote_volume": 414894.90522, "trades": 7549, "taker_buy_base": 57741.13, "taker_buy_quote": 202400.36404 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.56, "high": 3.9, "low": 3.549, "close": 3.585, "volume": 64566.76, "close_time": 1766120399999, "quote_volume": 232569.13717, "trades": 3617, "taker_buy_base": 33712.45, "taker_buy_quote": 121593.68582 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 3.584, "high": 3.594, "low": 3.542, "close": 3.578, "volume": 41047.07, "close_time": 1766123999999, "quote_volume": 146468.49364, "trades": 2149, "taker_buy_base": 21950.48, "taker_buy_quote": 78354.54015 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 3.584, "high": 3.63, "low": 3.491, "close": 3.514, "volume": 118429.21, "close_time": 1766127599999, "quote_volume": 423386.62686, "trades": 6847, "taker_buy_base": 54121.91, "taker_buy_quote": 193603.84118 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 3.52, "high": 3.584, "low": 3.358, "close": 3.41, "volume": 119046.82, "close_time": 1766131199999, "quote_volume": 413702.64385, "trades": 4361, "taker_buy_base": 56227.73, "taker_buy_quote": 195342.79572 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.403, "high": 3.436, "low": 3.352, "close": 3.397, "volume": 40302.07, "close_time": 1766134799999, "quote_volume": 136637.73375, "trades": 1788, "taker_buy_base": 18095.61, "taker_buy_quote": 61397.59056 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 3.396, "high": 3.546, "low": 3.391, "close": 3.439, "volume": 111944.64, "close_time": 1766138399999, "quote_volume": 387850.81248, "trades": 5404, "taker_buy_base": 59092.13, "taker_buy_quote": 204596.32519 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 3.44, "high": 3.549, "low": 3.437, "close": 3.462, "volume": 49535.5, "close_time": 1766141999999, "quote_volume": 173000.76261, "trades": 2562, "taker_buy_base": 20801.09, "taker_buy_quote": 72702.50256 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 3.461, "high": 3.488, "low": 3.41, "close": 3.431, "volume": 13427.05, "close_time": 1766145599999, "quote_volume": 46276.11302, "trades": 716, "taker_buy_base": 6641.92, "taker_buy_quote": 22904.54662 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.433, "high": 3.442, "low": 3.377, "close": 3.38, "volume": 10893.53, "close_time": 1766149199999, "quote_volume": 37186.48208, "trades": 368, "taker_buy_base": 3591.41, "taker_buy_quote": 12291.86557 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 3.383, "high": 3.399, "low": 3.372, "close": 3.388, "volume": 5341.54, "close_time": 1766152799999, "quote_volume": 18077.40337, "trades": 228, "taker_buy_base": 1679.46, "taker_buy_quote": 5687.65623 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 3.39, "high": 3.414, "low": 3.369, "close": 3.387, "volume": 5384.98, "close_time": 1766156399999, "quote_volume": 18260.63452, "trades": 306, "taker_buy_base": 1765.23, "taker_buy_quote": 5991.55993 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 3.395, "high": 3.409, "low": 3.339, "close": 3.358, "volume": 24071.87, "close_time": 1766159999999, "quote_volume": 81075.77697, "trades": 860, "taker_buy_base": 10205.1, "taker_buy_quote": 34422.57646 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.361, "high": 3.424, "low": 3.361, "close": 3.387, "volume": 6297.76, "close_time": 1766163599999, "quote_volume": 21392.14904, "trades": 376, "taker_buy_base": 2778.05, "taker_buy_quote": 9427.55584 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 3.393, "high": 3.416, "low": 3.373, "close": 3.378, "volume": 5919.82, "close_time": 1766167199999, "quote_volume": 20116.14564, "trades": 284, "taker_buy_base": 2253.8, "taker_buy_quote": 7663.77844 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 3.382, "high": 3.397, "low": 3.374, "close": 3.384, "volume": 4299.57, "close_time": 1766170799999, "quote_volume": 14548.51485, "trades": 182, "taker_buy_base": 1360.74, "taker_buy_quote": 4606.11077 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 3.387, "high": 3.446, "low": 3.38, "close": 3.412, "volume": 9148.06, "close_time": 1766174399999, "quote_volume": 31226.76181, "trades": 336, "taker_buy_base": 2384.99, "taker_buy_quote": 8161.73062 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.41, "high": 3.42, "low": 3.388, "close": 3.403, "volume": 9700.0, "close_time": 1766177999999, "quote_volume": 32974.96781, "trades": 398, "taker_buy_base": 4422.45, "taker_buy_quote": 15038.46932 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 3.403, "high": 3.404, "low": 3.377, "close": 3.377, "volume": 8115.8, "close_time": 1766181599999, "quote_volume": 27534.54513, "trades": 428, "taker_buy_base": 4544.11, "taker_buy_quote": 15416.94473 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 3.378, "high": 3.406, "low": 3.378, "close": 3.406, "volume": 8823.36, "close_time": 1766185199999, "quote_volume": 29912.92087, "trades": 886, "taker_buy_base": 7932.04, "taker_buy_quote": 26890.14061 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 3.405, "high": 3.413, "low": 3.378, "close": 3.399, "volume": 9839.73, "close_time": 1766188799999, "quote_volume": 33421.49548, "trades": 272, "taker_buy_base": 7059.35, "taker_buy_quote": 24005.03693 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.399, "high": 3.399, "low": 3.375, "close": 3.392, "volume": 6313.11, "close_time": 1766192399999, "quote_volume": 21381.24267, "trades": 698, "taker_buy_base": 2025.88, "taker_buy_quote": 6864.65505 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 3.393, "high": 3.46, "low": 3.388, "close": 3.397, "volume": 12914.45, "close_time": 1766195999999, "quote_volume": 44262.79464, "trades": 891, "taker_buy_base": 6898.52, "taker_buy_quote": 23636.66869 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 3.397, "high": 3.405, "low": 3.375, "close": 3.396, "volume": 9742.07, "close_time": 1766199599999, "quote_volume": 33032.68822, "trades": 637, "taker_buy_base": 7295.02, "taker_buy_quote": 24746.83667 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 3.394, "high": 3.419, "low": 3.387, "close": 3.392, "volume": 11392.27, "close_time": 1766203199999, "quote_volume": 38762.28574, "trades": 381, "taker_buy_base": 4324.78, "taker_buy_quote": 14742.03083 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.392, "high": 3.4, "low": 3.378, "close": 3.379, "volume": 4696.16, "close_time": 1766206799999, "quote_volume": 15915.37266, "trades": 180, "taker_buy_base": 2215.96, "taker_buy_quote": 7517.85378 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 3.384, "high": 3.412, "low": 3.38, "close": 3.397, "volume": 6880.85, "close_time": 1766210399999, "quote_volume": 23358.89843, "trades": 316, "taker_buy_base": 3730.44, "taker_buy_quote": 12669.03959 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 3.398, "high": 3.409, "low": 3.393, "close": 3.398, "volume": 4753.89, "close_time": 1766213999999, "quote_volume": 16157.88783, "trades": 496, "taker_buy_base": 1618.66, "taker_buy_quote": 5503.69325 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 3.399, "high": 3.421, "low": 3.382, "close": 3.389, "volume": 14294.05, "close_time": 1766217599999, "quote_volume": 48618.00746, "trades": 516, "taker_buy_base": 8928.26, "taker_buy_quote": 30401.27975 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.394, "high": 3.399, "low": 3.38, "close": 3.38, "volume": 5530.0, "close_time": 1766221199999, "quote_volume": 18736.15158, "trades": 199, "taker_buy_base": 703.25, "taker_buy_quote": 2384.90594 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 3.381, "high": 3.387, "low": 3.344, "close": 3.345, "volume": 9003.72, "close_time": 1766224799999, "quote_volume": 30219.83352, "trades": 412, "taker_buy_base": 4522.94, "taker_buy_quote": 15173.71606 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 3.345, "high": 3.362, "low": 3.335, "close": 3.338, "volume": 11379.88, "close_time": 1766228399999, "quote_volume": 38070.60803, "trades": 597, "taker_buy_base": 8175.86, "taker_buy_quote": 27350.55519 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 3.337, "high": 3.398, "low": 3.335, "close": 3.381, "volume": 18128.03, "close_time": 1766231999999, "quote_volume": 61033.43831, "trades": 618, "taker_buy_base": 14051.33, "taker_buy_quote": 47331.19319 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.378, "high": 3.378, "low": 3.341, "close": 3.347, "volume": 4502.36, "close_time": 1766235599999, "quote_volume": 15102.46217, "trades": 174, "taker_buy_base": 1612.75, "taker_buy_quote": 5404.22244 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 3.349, "high": 3.351, "low": 3.327, "close": 3.337, "volume": 3919.25, "close_time": 1766239199999, "quote_volume": 13088.87459, "trades": 161, "taker_buy_base": 779.57, "taker_buy_quote": 2602.17258 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 3.339, "high": 3.356, "low": 3.325, "close": 3.35, "volume": 5873.12, "close_time": 1766242799999, "quote_volume": 19629.99575, "trades": 248, "taker_buy_base": 2462.92, "taker_buy_quote": 8238.79757 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 3.349, "high": 3.362, "low": 3.325, "close": 3.327, "volume": 4929.41, "close_time": 1766246399999, "quote_volume": 16451.24171, "trades": 282, "taker_buy_base": 2823.63, "taker_buy_quote": 9424.8586 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.334, "high": 3.351, "low": 3.325, "close": 3.35, "volume": 4222.21, "close_time": 1766249999999, "quote_volume": 14081.04299, "trades": 307, "taker_buy_base": 1855.42, "taker_buy_quote": 6185.82679 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 3.352, "high": 3.359, "low": 3.343, "close": 3.352, "volume": 4549.68, "close_time": 1766253599999, "quote_volume": 15252.55703, "trades": 282, "taker_buy_base": 2274.91, "taker_buy_quote": 7628.75431 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 3.351, "high": 3.369, "low": 3.345, "close": 3.355, "volume": 5707.47, "close_time": 1766257199999, "quote_volume": 19160.36886, "trades": 344, "taker_buy_base": 1652.91, "taker_buy_quote": 5547.8011 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 3.355, "high": 3.362, "low": 3.343, "close": 3.361, "volume": 2978.99, "close_time": 1766260799999, "quote_volume": 10001.51066, "trades": 122, "taker_buy_base": 1332.74, "taker_buy_quote": 4478.53873 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.358, "high": 3.359, "low": 3.348, "close": 3.352, "volume": 488.0, "close_time": 1766264399999, "quote_volume": 1634.72872, "trades": 142, "taker_buy_base": 8.64, "taker_buy_quote": 29.00176 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 3.352, "high": 3.362, "low": 3.345, "close": 3.345, "volume": 3333.19, "close_time": 1766267999999, "quote_volume": 11180.91331, "trades": 215, "taker_buy_base": 1539.28, "taker_buy_quote": 5168.53319 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 3.345, "high": 3.356, "low": 3.345, "close": 3.349, "volume": 2819.88, "close_time": 1766271599999, "quote_volume": 9450.60684, "trades": 166, "taker_buy_base": 1801.12, "taker_buy_quote": 6038.60597 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 3.351, "high": 3.355, "low": 3.345, "close": 3.352, "volume": 960.04, "close_time": 1766275199999, "quote_volume": 3217.59772, "trades": 122, "taker_buy_base": 712.65, "taker_buy_quote": 2388.60411 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.352, "high": 3.357, "low": 3.316, "close": 3.316, "volume": 3786.89, "close_time": 1766278799999, "quote_volume": 12647.12236, "trades": 531, "taker_buy_base": 645.04, "taker_buy_quote": 2160.32787 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 3.323, "high": 3.335, "low": 3.293, "close": 3.317, "volume": 12957.95, "close_time": 1766282399999, "quote_volume": 42987.30812, "trades": 769, "taker_buy_base": 8944.31, "taker_buy_quote": 29705.05281 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 3.321, "high": 3.325, "low": 3.305, "close": 3.325, "volume": 3218.02, "close_time": 1766285999999, "quote_volume": 10667.29601, "trades": 259, "taker_buy_base": 1144.18, "taker_buy_quote": 3798.2238 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 3.325, "high": 3.332, "low": 3.309, "close": 3.328, "volume": 3327.76, "close_time": 1766289599999, "quote_volume": 11055.53088, "trades": 227, "taker_buy_base": 1447.75, "taker_buy_quote": 4815.62917 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.328, "high": 3.333, "low": 3.314, "close": 3.32, "volume": 2053.04, "close_time": 1766293199999, "quote_volume": 6828.98707, "trades": 153, "taker_buy_base": 643.81, "taker_buy_quote": 2142.18718 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 3.321, "high": 3.331, "low": 3.288, "close": 3.292, "volume": 8344.88, "close_time": 1766296799999, "quote_volume": 27574.69785, "trades": 472, "taker_buy_base": 2112.6, "taker_buy_quote": 6981.1199 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 3.292, "high": 3.298, "low": 3.284, "close": 3.293, "volume": 5263.24, "close_time": 1766300399999, "quote_volume": 17316.31406, "trades": 469, "taker_buy_base": 2144.79, "taker_buy_quote": 7060.60562 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 3.292, "high": 3.292, "low": 3.271, "close": 3.28, "volume": 10192.9, "close_time": 1766303999999, "quote_volume": 33425.7923, "trades": 485, "taker_buy_base": 2759.19, "taker_buy_quote": 9046.89719 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.279, "high": 3.283, "low": 3.256, "close": 3.269, "volume": 5426.39, "close_time": 1766307599999, "quote_volume": 17757.64664, "trades": 391, "taker_buy_base": 3075.31, "taker_buy_quote": 10067.25449 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 3.27, "high": 3.274, "low": 3.253, "close": 3.265, "volume": 2656.32, "close_time": 1766311199999, "quote_volume": 8664.68384, "trades": 255, "taker_buy_base": 1637.06, "taker_buy_quote": 5341.369 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 3.265, "high": 3.269, "low": 3.243, "close": 3.251, "volume": 5381.9, "close_time": 1766314799999, "quote_volume": 17525.34163, "trades": 564, "taker_buy_base": 2251.18, "taker_buy_quote": 7337.928 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 3.25, "high": 3.257, "low": 3.241, "close": 3.248, "volume": 3329.07, "close_time": 1766318399999, "quote_volume": 10812.10751, "trades": 285, "taker_buy_base": 902.6, "taker_buy_quote": 2932.28156 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.249, "high": 3.256, "low": 3.211, "close": 3.221, "volume": 6618.08, "close_time": 1766321999999, "quote_volume": 21447.02343, "trades": 420, "taker_buy_base": 1316.52, "taker_buy_quote": 4262.42052 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 3.221, "high": 3.223, "low": 3.16, "close": 3.167, "volume": 7400.07, "close_time": 1766325599999, "quote_volume": 23585.51221, "trades": 698, "taker_buy_base": 2480.52, "taker_buy_quote": 7915.36771 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.164, "high": 3.19, "low": 3.163, "close": 3.182, "volume": 5460.91, "close_time": 1766329199999, "quote_volume": 17342.44055, "trades": 411, "taker_buy_base": 3971.7, "taker_buy_quote": 12619.20592 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 3.182, "high": 3.214, "low": 3.182, "close": 3.212, "volume": 8647.03, "close_time": 1766332799999, "quote_volume": 27664.40272, "trades": 478, "taker_buy_base": 7698.48, "taker_buy_quote": 24637.0326 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.212, "high": 3.212, "low": 3.186, "close": 3.196, "volume": 11455.36, "close_time": 1766336399999, "quote_volume": 36644.69872, "trades": 515, "taker_buy_base": 1615.06, "taker_buy_quote": 5170.23931 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 3.197, "high": 3.206, "low": 3.185, "close": 3.19, "volume": 1652.56, "close_time": 1766339999999, "quote_volume": 5278.13029, "trades": 221, "taker_buy_base": 844.89, "taker_buy_quote": 2697.97573 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 3.19, "high": 3.208, "low": 3.188, "close": 3.205, "volume": 2455.99, "close_time": 1766343599999, "quote_volume": 7855.00613, "trades": 248, "taker_buy_base": 1311.44, "taker_buy_quote": 4195.23549 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 3.206, "high": 3.213, "low": 3.187, "close": 3.207, "volume": 7063.02, "close_time": 1766347199999, "quote_volume": 22596.66389, "trades": 445, "taker_buy_base": 2282.36, "taker_buy_quote": 7304.28415 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.207, "high": 3.21, "low": 3.195, "close": 3.202, "volume": 2760.88, "close_time": 1766350799999, "quote_volume": 8838.8446, "trades": 167, "taker_buy_base": 1866.33, "taker_buy_quote": 5976.02376 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 3.202, "high": 3.204, "low": 3.19, "close": 3.192, "volume": 1857.36, "close_time": 1766354399999, "quote_volume": 5938.51641, "trades": 218, "taker_buy_base": 573.1, "taker_buy_quote": 1832.8717 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 3.191, "high": 3.213, "low": 3.188, "close": 3.204, "volume": 3290.5, "close_time": 1766357999999, "quote_volume": 10537.76154, "trades": 323, "taker_buy_base": 2408.58, "taker_buy_quote": 7716.65911 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 3.205, "high": 3.211, "low": 3.178, "close": 3.178, "volume": 3466.43, "close_time": 1766361599999, "quote_volume": 11074.1145, "trades": 225, "taker_buy_base": 1694.75, "taker_buy_quote": 5421.44321 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.181, "high": 3.214, "low": 3.167, "close": 3.169, "volume": 7286.0, "close_time": 1766365199999, "quote_volume": 23213.39514, "trades": 358, "taker_buy_base": 3548.91, "taker_buy_quote": 11321.80032 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 3.168, "high": 3.173, "low": 3.127, "close": 3.143, "volume": 8611.18, "close_time": 1766368799999, "quote_volume": 27153.92663, "trades": 388, "taker_buy_base": 3283.43, "taker_buy_quote": 10355.7933 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 3.145, "high": 3.16, "low": 3.116, "close": 3.125, "volume": 15437.68, "close_time": 1766372399999, "quote_volume": 48322.06368, "trades": 605, "taker_buy_base": 7640.06, "taker_buy_quote": 23916.00955 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 3.125, "high": 3.162, "low": 3.124, "close": 3.138, "volume": 8129.47, "close_time": 1766375999999, "quote_volume": 25504.67749, "trades": 263, "taker_buy_base": 5456.66, "taker_buy_quote": 17127.30369 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.135, "high": 3.135, "low": 3.113, "close": 3.113, "volume": 3503.39, "close_time": 1766379599999, "quote_volume": 10936.83591, "trades": 160, "taker_buy_base": 114.47, "taker_buy_quote": 357.12322 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 3.113, "high": 3.114, "low": 3.096, "close": 3.103, "volume": 3698.85, "close_time": 1766383199999, "quote_volume": 11488.97998, "trades": 121, "taker_buy_base": 1222.89, "taker_buy_quote": 3797.31623 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 3.106, "high": 3.111, "low": 3.068, "close": 3.071, "volume": 7971.63, "close_time": 1766386799999, "quote_volume": 24651.9863, "trades": 287, "taker_buy_base": 2289.87, "taker_buy_quote": 7083.07342 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 3.067, "high": 3.069, "low": 3.033, "close": 3.04, "volume": 15461.4, "close_time": 1766390399999, "quote_volume": 47112.64077, "trades": 494, "taker_buy_base": 6789.51, "taker_buy_quote": 20688.62442 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.046, "high": 3.051, "low": 3.001, "close": 3.019, "volume": 19508.49, "close_time": 1766393999999, "quote_volume": 58974.6353, "trades": 502, "taker_buy_base": 8092.75, "taker_buy_quote": 24474.06631 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 3.011, "high": 3.025, "low": 3.005, "close": 3.014, "volume": 6818.5, "close_time": 1766397599999, "quote_volume": 20555.13639, "trades": 307, "taker_buy_base": 2517.01, "taker_buy_quote": 7591.95001 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 3.014, "high": 3.028, "low": 2.99, "close": 2.997, "volume": 17595.41, "close_time": 1766401199999, "quote_volume": 52867.85438, "trades": 777, "taker_buy_base": 10135.16, "taker_buy_quote": 30463.81615 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 2.997, "high": 3.046, "low": 2.975, "close": 3.034, "volume": 16345.86, "close_time": 1766404799999, "quote_volume": 49231.67511, "trades": 664, "taker_buy_base": 8806.94, "taker_buy_quote": 26519.94782 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.033, "high": 3.044, "low": 3.022, "close": 3.031, "volume": 8007.6, "close_time": 1766408399999, "quote_volume": 24295.93014, "trades": 289, "taker_buy_base": 4747.43, "taker_buy_quote": 14410.6049 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 3.032, "high": 3.048, "low": 3.021, "close": 3.043, "volume": 10110.28, "close_time": 1766411999999, "quote_volume": 30685.26651, "trades": 220, "taker_buy_base": 7528.07, "taker_buy_quote": 22844.93163 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 3.044, "high": 3.085, "low": 3.044, "close": 3.066, "volume": 20917.67, "close_time": 1766415599999, "quote_volume": 64104.73774, "trades": 467, "taker_buy_base": 10943.93, "taker_buy_quote": 33587.81279 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 3.067, "high": 3.069, "low": 3.004, "close": 3.041, "volume": 13509.71, "close_time": 1766419199999, "quote_volume": 40974.18844, "trades": 375, "taker_buy_base": 6369.75, "taker_buy_quote": 19264.05583 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.041, "high": 3.056, "low": 3.02, "close": 3.02, "volume": 4200.84, "close_time": 1766422799999, "quote_volume": 12764.36146, "trades": 248, "taker_buy_base": 882.97, "taker_buy_quote": 2684.57551 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 3.019, "high": 3.032, "low": 3.013, "close": 3.027, "volume": 4656.23, "close_time": 1766426399999, "quote_volume": 14081.80393, "trades": 119, "taker_buy_base": 3311.91, "taker_buy_quote": 10016.40745 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 3.031, "high": 3.04, "low": 3.018, "close": 3.018, "volume": 4669.2, "close_time": 1766429999999, "quote_volume": 14127.06861, "trades": 87, "taker_buy_base": 3248.99, "taker_buy_quote": 9823.25836 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 3.017, "high": 3.021, "low": 2.991, "close": 3.011, "volume": 6987.97, "close_time": 1766433599999, "quote_volume": 21003.20011, "trades": 278, "taker_buy_base": 3754.02, "taker_buy_quote": 11293.72203 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 2.999, "high": 3.015, "low": 2.967, "close": 2.977, "volume": 17277.9, "close_time": 1766437199999, "quote_volume": 51601.57181, "trades": 338, "taker_buy_base": 5392.13, "taker_buy_quote": 16088.09658 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 2.975, "high": 2.982, "low": 2.951, "close": 2.956, "volume": 4382.68, "close_time": 1766440799999, "quote_volume": 13002.23417, "trades": 161, "taker_buy_base": 1874.76, "taker_buy_quote": 5562.06977 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 2.955, "high": 2.963, "low": 2.923, "close": 2.963, "volume": 12371.45, "close_time": 1766444399999, "quote_volume": 36395.15167, "trades": 322, "taker_buy_base": 5944.56, "taker_buy_quote": 17490.78014 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 2.963, "high": 2.973, "low": 2.96, "close": 2.967, "volume": 3724.39, "close_time": 1766447999999, "quote_volume": 11040.61986, "trades": 124, "taker_buy_base": 1391.32, "taker_buy_quote": 4125.95969 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 2.966, "high": 2.991, "low": 2.958, "close": 2.977, "volume": 3874.11, "close_time": 1766451599999, "quote_volume": 11533.81258, "trades": 327, "taker_buy_base": 2632.45, "taker_buy_quote": 7844.13397 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 2.972, "high": 2.978, "low": 2.96, "close": 2.964, "volume": 2601.13, "close_time": 1766455199999, "quote_volume": 7722.41311, "trades": 324, "taker_buy_base": 2001.09, "taker_buy_quote": 5943.97142 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 2.964, "high": 2.967, "low": 2.942, "close": 2.943, "volume": 2290.16, "close_time": 1766458799999, "quote_volume": 6764.89249, "trades": 144, "taker_buy_base": 790.08, "taker_buy_quote": 2333.2027 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 2.942, "high": 2.964, "low": 2.93, "close": 2.94, "volume": 5877.46, "close_time": 1766462399999, "quote_volume": 17349.62604, "trades": 307, "taker_buy_base": 2788.92, "taker_buy_quote": 8235.83955 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 2.941, "high": 2.941, "low": 2.88, "close": 2.907, "volume": 13459.15, "close_time": 1766465999999, "quote_volume": 39112.88143, "trades": 514, "taker_buy_base": 4497.66, "taker_buy_quote": 13057.99357 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 2.904, "high": 2.908, "low": 2.884, "close": 2.9, "volume": 3335.28, "close_time": 1766469599999, "quote_volume": 9655.17918, "trades": 139, "taker_buy_base": 1305.63, "taker_buy_quote": 3780.63931 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 2.898, "high": 2.898, "low": 2.871, "close": 2.885, "volume": 6272.18, "close_time": 1766473199999, "quote_volume": 18093.30526, "trades": 253, "taker_buy_base": 2501.83, "taker_buy_quote": 7220.97571 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 2.881, "high": 2.886, "low": 2.863, "close": 2.863, "volume": 7405.91, "close_time": 1766476799999, "quote_volume": 21287.55337, "trades": 183, "taker_buy_base": 1190.45, "taker_buy_quote": 3419.73637 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2.864, "high": 2.88, "low": 2.861, "close": 2.863, "volume": 2283.58, "close_time": 1766480399999, "quote_volume": 6553.98237, "trades": 106, "taker_buy_base": 1472.97, "taker_buy_quote": 4229.52695 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 2.86, "high": 2.872, "low": 2.851, "close": 2.87, "volume": 3806.06, "close_time": 1766483999999, "quote_volume": 10882.35241, "trades": 162, "taker_buy_base": 1932.77, "taker_buy_quote": 5531.68462 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 2.872, "high": 2.9, "low": 2.871, "close": 2.892, "volume": 7344.48, "close_time": 1766487599999, "quote_volume": 21174.65995, "trades": 186, "taker_buy_base": 5323.87, "taker_buy_quote": 15347.58808 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 2.889, "high": 2.896, "low": 2.879, "close": 2.882, "volume": 2813.2, "close_time": 1766491199999, "quote_volume": 8112.83469, "trades": 71, "taker_buy_base": 631.37, "taker_buy_quote": 1824.40282 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2.885, "high": 2.889, "low": 2.861, "close": 2.875, "volume": 1636.94, "close_time": 1766494799999, "quote_volume": 4705.31209, "trades": 89, "taker_buy_base": 976.5, "taker_buy_quote": 2809.2553 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 2.874, "high": 2.878, "low": 2.84, "close": 2.855, "volume": 6474.81, "close_time": 1766498399999, "quote_volume": 18485.40665, "trades": 201, "taker_buy_base": 2698.82, "taker_buy_quote": 7706.96999 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 2.856, "high": 2.859, "low": 2.812, "close": 2.826, "volume": 4496.05, "close_time": 1766501999999, "quote_volume": 12740.51613, "trades": 264, "taker_buy_base": 2100.59, "taker_buy_quote": 5947.35802 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 2.826, "high": 2.851, "low": 2.812, "close": 2.828, "volume": 6484.37, "close_time": 1766505599999, "quote_volume": 18353.12644, "trades": 211, "taker_buy_base": 2474.54, "taker_buy_quote": 7016.17953 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2.827, "high": 2.877, "low": 2.824, "close": 2.873, "volume": 3026.66, "close_time": 1766509199999, "quote_volume": 8641.37276, "trades": 177, "taker_buy_base": 1605.62, "taker_buy_quote": 4587.2425 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 2.872, "high": 2.879, "low": 2.83, "close": 2.831, "volume": 2175.66, "close_time": 1766512799999, "quote_volume": 6218.06168, "trades": 132, "taker_buy_base": 932.8, "taker_buy_quote": 2664.57866 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 2.835, "high": 2.876, "low": 2.833, "close": 2.872, "volume": 1311.82, "close_time": 1766516399999, "quote_volume": 3752.41917, "trades": 111, "taker_buy_base": 732.03, "taker_buy_quote": 2093.20073 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 2.875, "high": 2.887, "low": 2.861, "close": 2.867, "volume": 3177.76, "close_time": 1766519999999, "quote_volume": 9136.29045, "trades": 152, "taker_buy_base": 1138.87, "taker_buy_quote": 3273.04351 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 2.87, "high": 2.889, "low": 2.861, "close": 2.868, "volume": 4700.22, "close_time": 1766523599999, "quote_volume": 13508.05, "trades": 142, "taker_buy_base": 2605.98, "taker_buy_quote": 7496.52525 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 2.872, "high": 2.874, "low": 2.858, "close": 2.861, "volume": 975.16, "close_time": 1766527199999, "quote_volume": 2793.04252, "trades": 75, "taker_buy_base": 492.4, "taker_buy_quote": 1411.20365 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 2.863, "high": 2.883, "low": 2.863, "close": 2.883, "volume": 2176.87, "close_time": 1766530799999, "quote_volume": 6253.23141, "trades": 87, "taker_buy_base": 1553.11, "taker_buy_quote": 4461.78932 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 2.884, "high": 2.934, "low": 2.87, "close": 2.879, "volume": 26094.48, "close_time": 1766534399999, "quote_volume": 75546.5097, "trades": 773, "taker_buy_base": 9487.68, "taker_buy_quote": 27482.44498 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2.878, "high": 2.884, "low": 2.859, "close": 2.879, "volume": 2235.41, "close_time": 1766537999999, "quote_volume": 6417.72392, "trades": 141, "taker_buy_base": 1016.67, "taker_buy_quote": 2920.22596 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 2.879, "high": 2.886, "low": 2.852, "close": 2.864, "volume": 2272.38, "close_time": 1766541599999, "quote_volume": 6516.39983, "trades": 141, "taker_buy_base": 647.95, "taker_buy_quote": 1859.47515 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 2.858, "high": 2.86, "low": 2.827, "close": 2.839, "volume": 3221.11, "close_time": 1766545199999, "quote_volume": 9141.57086, "trades": 146, "taker_buy_base": 1462.55, "taker_buy_quote": 4148.95905 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 2.834, "high": 2.845, "low": 2.815, "close": 2.845, "volume": 6977.87, "close_time": 1766548799999, "quote_volume": 19728.89393, "trades": 187, "taker_buy_base": 2091.09, "taker_buy_quote": 5913.54691 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2.843, "high": 2.856, "low": 2.822, "close": 2.822, "volume": 2788.63, "close_time": 1766552399999, "quote_volume": 7934.91576, "trades": 161, "taker_buy_base": 405.11, "taker_buy_quote": 1151.98117 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 2.824, "high": 2.862, "low": 2.824, "close": 2.86, "volume": 5538.84, "close_time": 1766555999999, "quote_volume": 15768.35815, "trades": 375, "taker_buy_base": 3336.85, "taker_buy_quote": 9492.84123 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 2.857, "high": 2.915, "low": 2.849, "close": 2.883, "volume": 10118.18, "close_time": 1766559599999, "quote_volume": 29147.51508, "trades": 435, "taker_buy_base": 5781.12, "taker_buy_quote": 16651.23865 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 2.888, "high": 2.902, "low": 2.858, "close": 2.866, "volume": 13620.08, "close_time": 1766563199999, "quote_volume": 39204.77405, "trades": 339, "taker_buy_base": 5529.59, "taker_buy_quote": 15921.78682 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2.857, "high": 2.86, "low": 2.839, "close": 2.839, "volume": 2573.52, "close_time": 1766566799999, "quote_volume": 7330.64097, "trades": 142, "taker_buy_base": 1066.66, "taker_buy_quote": 3042.33766 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 2.841, "high": 2.841, "low": 2.813, "close": 2.813, "volume": 8071.62, "close_time": 1766570399999, "quote_volume": 22811.30913, "trades": 212, "taker_buy_base": 3187.98, "taker_buy_quote": 9006.81157 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 2.815, "high": 2.839, "low": 2.811, "close": 2.828, "volume": 2511.47, "close_time": 1766573999999, "quote_volume": 7102.31211, "trades": 98, "taker_buy_base": 573.11, "taker_buy_quote": 1620.60485 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 2.827, "high": 2.849, "low": 2.826, "close": 2.838, "volume": 8608.6, "close_time": 1766577599999, "quote_volume": 24420.23767, "trades": 223, "taker_buy_base": 3355.22, "taker_buy_quote": 9525.3816 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2.838, "high": 2.85, "low": 2.83, "close": 2.847, "volume": 6910.8, "close_time": 1766581199999, "quote_volume": 19618.99853, "trades": 328, "taker_buy_base": 3325.71, "taker_buy_quote": 9442.52374 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 2.847, "high": 2.847, "low": 2.82, "close": 2.825, "volume": 1470.65, "close_time": 1766584799999, "quote_volume": 4164.33633, "trades": 252, "taker_buy_base": 103.08, "taker_buy_quote": 291.72379 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 2.826, "high": 2.846, "low": 2.8, "close": 2.83, "volume": 8864.84, "close_time": 1766588399999, "quote_volume": 25037.3709, "trades": 274, "taker_buy_base": 4196.07, "taker_buy_quote": 11851.52189 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 2.835, "high": 2.853, "low": 2.829, "close": 2.836, "volume": 1867.83, "close_time": 1766591999999, "quote_volume": 5298.94978, "trades": 188, "taker_buy_base": 890.07, "taker_buy_quote": 2526.87283 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2.836, "high": 2.876, "low": 2.832, "close": 2.872, "volume": 6891.64, "close_time": 1766595599999, "quote_volume": 19694.28057, "trades": 219, "taker_buy_base": 4840.73, "taker_buy_quote": 13833.92321 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 2.871, "high": 2.897, "low": 2.871, "close": 2.873, "volume": 4707.77, "close_time": 1766599199999, "quote_volume": 13589.92148, "trades": 307, "taker_buy_base": 1730.19, "taker_buy_quote": 5002.57162 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 2.875, "high": 2.883, "low": 2.871, "close": 2.878, "volume": 1025.36, "close_time": 1766602799999, "quote_volume": 2951.63796, "trades": 38, "taker_buy_base": 438.03, "taker_buy_quote": 1260.98007 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 2.876, "high": 2.893, "low": 2.873, "close": 2.893, "volume": 2274.86, "close_time": 1766606399999, "quote_volume": 6556.99674, "trades": 88, "taker_buy_base": 1814.96, "taker_buy_quote": 5233.08831 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2.889, "high": 2.91, "low": 2.887, "close": 2.903, "volume": 4340.21, "close_time": 1766609999999, "quote_volume": 12595.10767, "trades": 149, "taker_buy_base": 2926.27, "taker_buy_quote": 8492.77292 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 2.906, "high": 2.996, "low": 2.906, "close": 2.971, "volume": 22361.02, "close_time": 1766613599999, "quote_volume": 66252.18052, "trades": 937, "taker_buy_base": 12602.26, "taker_buy_quote": 37277.86896 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 2.968, "high": 2.997, "low": 2.958, "close": 2.961, "volume": 16252.9, "close_time": 1766617199999, "quote_volume": 48404.11734, "trades": 735, "taker_buy_base": 7887.84, "taker_buy_quote": 23509.13751 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 2.96, "high": 2.961, "low": 2.924, "close": 2.944, "volume": 8594.24, "close_time": 1766620799999, "quote_volume": 25253.49645, "trades": 328, "taker_buy_base": 4149.18, "taker_buy_quote": 12192.55607 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2.939, "high": 2.946, "low": 2.922, "close": 2.935, "volume": 3256.54, "close_time": 1766624399999, "quote_volume": 9552.92571, "trades": 141, "taker_buy_base": 2023.72, "taker_buy_quote": 5942.91179 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 2.931, "high": 2.945, "low": 2.928, "close": 2.943, "volume": 2619.16, "close_time": 1766627999999, "quote_volume": 7695.99253, "trades": 117, "taker_buy_base": 1097.11, "taker_buy_quote": 3222.44872 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 2.938, "high": 2.972, "low": 2.933, "close": 2.967, "volume": 4585.69, "close_time": 1766631599999, "quote_volume": 13576.1559, "trades": 314, "taker_buy_base": 3265.09, "taker_buy_quote": 9668.6948 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 2.963, "high": 2.967, "low": 2.95, "close": 2.962, "volume": 2722.56, "close_time": 1766635199999, "quote_volume": 8056.06655, "trades": 227, "taker_buy_base": 2052.66, "taker_buy_quote": 6074.74638 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 2.959, "high": 2.959, "low": 2.925, "close": 2.929, "volume": 2876.1, "close_time": 1766638799999, "quote_volume": 8448.41776, "trades": 211, "taker_buy_base": 678.07, "taker_buy_quote": 1988.23561 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 2.928, "high": 2.935, "low": 2.907, "close": 2.908, "volume": 9013.32, "close_time": 1766642399999, "quote_volume": 26279.3882, "trades": 278, "taker_buy_base": 2056.05, "taker_buy_quote": 5998.67737 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 2.908, "high": 2.931, "low": 2.902, "close": 2.928, "volume": 5169.21, "close_time": 1766645999999, "quote_volume": 15071.75762, "trades": 243, "taker_buy_base": 2958.28, "taker_buy_quote": 8631.46281 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 2.93, "high": 2.951, "low": 2.924, "close": 2.95, "volume": 3672.36, "close_time": 1766649599999, "quote_volume": 10782.32539, "trades": 300, "taker_buy_base": 1502.8, "taker_buy_quote": 4407.08325 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 2.951, "high": 2.962, "low": 2.936, "close": 2.941, "volume": 2833.99, "close_time": 1766653199999, "quote_volume": 8349.24475, "trades": 191, "taker_buy_base": 1140.58, "taker_buy_quote": 3361.83666 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 2.949, "high": 2.949, "low": 2.918, "close": 2.926, "volume": 2799.0, "close_time": 1766656799999, "quote_volume": 8213.83094, "trades": 100, "taker_buy_base": 198.62, "taker_buy_quote": 584.85908 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 2.924, "high": 2.937, "low": 2.917, "close": 2.928, "volume": 5913.27, "close_time": 1766660399999, "quote_volume": 17290.37528, "trades": 240, "taker_buy_base": 2136.58, "taker_buy_quote": 6255.63582 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 2.924, "high": 2.93, "low": 2.919, "close": 2.927, "volume": 4188.66, "close_time": 1766663999999, "quote_volume": 12249.70611, "trades": 171, "taker_buy_base": 2142.3, "taker_buy_quote": 6265.8263 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 2.919, "high": 2.957, "low": 2.919, "close": 2.954, "volume": 4093.01, "close_time": 1766667599999, "quote_volume": 12029.94268, "trades": 419, "taker_buy_base": 2078.73, "taker_buy_quote": 6115.18926 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 2.954, "high": 2.972, "low": 2.945, "close": 2.948, "volume": 4506.61, "close_time": 1766671199999, "quote_volume": 13325.01066, "trades": 244, "taker_buy_base": 2040.56, "taker_buy_quote": 6041.26097 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 2.951, "high": 2.962, "low": 2.94, "close": 2.951, "volume": 4892.71, "close_time": 1766674799999, "quote_volume": 14447.31729, "trades": 240, "taker_buy_base": 1944.97, "taker_buy_quote": 5747.11361 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 2.946, "high": 2.975, "low": 2.941, "close": 2.973, "volume": 2222.94, "close_time": 1766678399999, "quote_volume": 6582.53392, "trades": 171, "taker_buy_base": 1072.04, "taker_buy_quote": 3176.84596 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2.974, "high": 3.005, "low": 2.972, "close": 2.984, "volume": 5159.37, "close_time": 1766681999999, "quote_volume": 15447.18299, "trades": 421, "taker_buy_base": 2243.6, "taker_buy_quote": 6719.15682 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 2.984, "high": 3.017, "low": 2.98, "close": 3.011, "volume": 2332.77, "close_time": 1766685599999, "quote_volume": 6996.37522, "trades": 201, "taker_buy_base": 1113.76, "taker_buy_quote": 3341.64778 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 3.013, "high": 3.059, "low": 3.013, "close": 3.04, "volume": 8515.9, "close_time": 1766689199999, "quote_volume": 25877.51528, "trades": 579, "taker_buy_base": 3759.26, "taker_buy_quote": 11426.82431 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 3.041, "high": 3.071, "low": 3.037, "close": 3.059, "volume": 17685.03, "close_time": 1766692799999, "quote_volume": 54031.66082, "trades": 889, "taker_buy_base": 5431.77, "taker_buy_quote": 16600.84092 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.06, "high": 3.067, "low": 3.016, "close": 3.017, "volume": 7302.62, "close_time": 1766696399999, "quote_volume": 22252.92869, "trades": 386, "taker_buy_base": 3274.49, "taker_buy_quote": 9972.46193 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 3.021, "high": 3.029, "low": 3.004, "close": 3.016, "volume": 1675.65, "close_time": 1766699999999, "quote_volume": 5056.54099, "trades": 163, "taker_buy_base": 882.6, "taker_buy_quote": 2664.99771 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 3.013, "high": 3.063, "low": 3.008, "close": 3.023, "volume": 19963.16, "close_time": 1766703599999, "quote_volume": 60582.80306, "trades": 999, "taker_buy_base": 11788.14, "taker_buy_quote": 35771.7945 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.018, "high": 3.035, "low": 2.987, "close": 3.012, "volume": 6083.75, "close_time": 1766707199999, "quote_volume": 18293.5841, "trades": 459, "taker_buy_base": 2570.25, "taker_buy_quote": 7720.19531 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.012, "high": 3.018, "low": 2.993, "close": 2.995, "volume": 5324.21, "close_time": 1766710799999, "quote_volume": 16016.75269, "trades": 442, "taker_buy_base": 1265.69, "taker_buy_quote": 3813.57639 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 2.993, "high": 3.004, "low": 2.97, "close": 2.971, "volume": 5568.93, "close_time": 1766714399999, "quote_volume": 16649.78145, "trades": 408, "taker_buy_base": 2096.39, "taker_buy_quote": 6269.15063 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 2.969, "high": 3.03, "low": 2.965, "close": 3.018, "volume": 6963.92, "close_time": 1766717999999, "quote_volume": 20896.66808, "trades": 575, "taker_buy_base": 3766.29, "taker_buy_quote": 11279.248 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 3.019, "high": 3.07, "low": 3.018, "close": 3.043, "volume": 19864.18, "close_time": 1766721599999, "quote_volume": 60493.80966, "trades": 2352, "taker_buy_base": 16577.88, "taker_buy_quote": 50481.38085 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.039, "high": 3.057, "low": 3.001, "close": 3.026, "volume": 8544.15, "close_time": 1766725199999, "quote_volume": 25864.18939, "trades": 573, "taker_buy_base": 5012.01, "taker_buy_quote": 15183.09268 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 3.031, "high": 3.039, "low": 3.02, "close": 3.031, "volume": 3005.41, "close_time": 1766728799999, "quote_volume": 9115.88619, "trades": 132, "taker_buy_base": 1865.49, "taker_buy_quote": 5659.70584 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 3.032, "high": 3.044, "low": 3.006, "close": 3.013, "volume": 19316.02, "close_time": 1766732399999, "quote_volume": 58414.08601, "trades": 497, "taker_buy_base": 8342.8, "taker_buy_quote": 25275.43054 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 3.011, "high": 3.02, "low": 2.976, "close": 2.983, "volume": 8870.72, "close_time": 1766735999999, "quote_volume": 26654.34759, "trades": 506, "taker_buy_base": 3110.5, "taker_buy_quote": 9330.37825 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2.983, "high": 3.019, "low": 2.98, "close": 3.01, "volume": 6145.04, "close_time": 1766739599999, "quote_volume": 18442.63287, "trades": 291, "taker_buy_base": 4077.31, "taker_buy_quote": 12236.08184 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 3.007, "high": 3.031, "low": 3.001, "close": 3.022, "volume": 9167.71, "close_time": 1766743199999, "quote_volume": 27664.2279, "trades": 342, "taker_buy_base": 7587.06, "taker_buy_quote": 22901.19669 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 3.023, "high": 3.031, "low": 2.991, "close": 2.996, "volume": 4668.2, "close_time": 1766746799999, "quote_volume": 14053.48077, "trades": 220, "taker_buy_base": 1813.12, "taker_buy_quote": 5456.83911 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 2.996, "high": 3.002, "low": 2.98, "close": 2.991, "volume": 4885.31, "close_time": 1766750399999, "quote_volume": 14609.63907, "trades": 278, "taker_buy_base": 3227.83, "taker_buy_quote": 9657.42193 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2.995, "high": 3.029, "low": 2.994, "close": 3.013, "volume": 5283.46, "close_time": 1766753999999, "quote_volume": 15916.84863, "trades": 380, "taker_buy_base": 3149.73, "taker_buy_quote": 9487.5223 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 3.01, "high": 3.062, "low": 3.006, "close": 3.044, "volume": 25396.16, "close_time": 1766757599999, "quote_volume": 77238.29395, "trades": 809, "taker_buy_base": 17319.54, "taker_buy_quote": 52650.66224 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 3.044, "high": 3.045, "low": 2.974, "close": 2.982, "volume": 22896.3, "close_time": 1766761199999, "quote_volume": 68911.49178, "trades": 634, "taker_buy_base": 9687.16, "taker_buy_quote": 29160.45195 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 2.978, "high": 2.991, "low": 2.955, "close": 2.985, "volume": 9145.2, "close_time": 1766764799999, "quote_volume": 27175.15474, "trades": 635, "taker_buy_base": 4986.33, "taker_buy_quote": 14820.78778 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2.989, "high": 2.991, "low": 2.957, "close": 2.957, "volume": 2328.79, "close_time": 1766768399999, "quote_volume": 6935.52803, "trades": 179, "taker_buy_base": 626.48, "taker_buy_quote": 1866.02645 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 2.966, "high": 2.986, "low": 2.939, "close": 2.98, "volume": 26085.34, "close_time": 1766771999999, "quote_volume": 77166.29251, "trades": 611, "taker_buy_base": 15247.21, "taker_buy_quote": 45145.13955 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 2.979, "high": 2.989, "low": 2.978, "close": 2.983, "volume": 1813.11, "close_time": 1766775599999, "quote_volume": 5410.10135, "trades": 81, "taker_buy_base": 107.56, "taker_buy_quote": 320.99419 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 2.982, "high": 2.998, "low": 2.972, "close": 2.975, "volume": 5834.5, "close_time": 1766779199999, "quote_volume": 17383.4981, "trades": 316, "taker_buy_base": 1757.98, "taker_buy_quote": 5239.23756 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2.976, "high": 2.996, "low": 2.973, "close": 2.993, "volume": 551.0, "close_time": 1766782799999, "quote_volume": 1641.63246, "trades": 59, "taker_buy_base": 240.86, "taker_buy_quote": 719.18709 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 2.992, "high": 2.993, "low": 2.98, "close": 2.985, "volume": 840.65, "close_time": 1766786399999, "quote_volume": 2508.34121, "trades": 61, "taker_buy_base": 346.63, "taker_buy_quote": 1034.4166 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 2.986, "high": 2.992, "low": 2.979, "close": 2.992, "volume": 363.63, "close_time": 1766789999999, "quote_volume": 1085.66503, "trades": 44, "taker_buy_base": 121.89, "taker_buy_quote": 364.15848 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 2.991, "high": 3.013, "low": 2.988, "close": 3.011, "volume": 1486.84, "close_time": 1766793599999, "quote_volume": 4465.27772, "trades": 221, "taker_buy_base": 766.64, "taker_buy_quote": 2304.08936 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.008, "high": 3.035, "low": 3.001, "close": 3.012, "volume": 4341.92, "close_time": 1766797199999, "quote_volume": 13109.96075, "trades": 265, "taker_buy_base": 2002.61, "taker_buy_quote": 6048.8386 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 3.011, "high": 3.013, "low": 2.994, "close": 3.012, "volume": 2675.36, "close_time": 1766800799999, "quote_volume": 8033.2427, "trades": 168, "taker_buy_base": 732.13, "taker_buy_quote": 2198.39794 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 3.011, "high": 3.017, "low": 3.005, "close": 3.013, "volume": 1432.77, "close_time": 1766804399999, "quote_volume": 4319.52235, "trades": 50, "taker_buy_base": 115.97, "taker_buy_quote": 349.53939 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 3.012, "high": 3.029, "low": 3.011, "close": 3.029, "volume": 538.21, "close_time": 1766807999999, "quote_volume": 1625.16498, "trades": 88, "taker_buy_base": 298.62, "taker_buy_quote": 902.742 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.029, "high": 3.031, "low": 3.011, "close": 3.018, "volume": 891.24, "close_time": 1766811599999, "quote_volume": 2692.40768, "trades": 76, "taker_buy_base": 151.63, "taker_buy_quote": 457.83889 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 3.017, "high": 3.022, "low": 3.009, "close": 3.02, "volume": 1313.87, "close_time": 1766815199999, "quote_volume": 3959.80816, "trades": 101, "taker_buy_base": 119.99, "taker_buy_quote": 362.18966 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 3.02, "high": 3.02, "low": 2.995, "close": 2.998, "volume": 8703.18, "close_time": 1766818799999, "quote_volume": 26143.54607, "trades": 369, "taker_buy_base": 3129.66, "taker_buy_quote": 9394.17633 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 2.999, "high": 3.011, "low": 2.991, "close": 3.001, "volume": 3800.14, "close_time": 1766822399999, "quote_volume": 11415.1106, "trades": 157, "taker_buy_base": 571.36, "taker_buy_quote": 1717.18246 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.001, "high": 3.012, "low": 3.001, "close": 3.009, "volume": 1566.9, "close_time": 1766825999999, "quote_volume": 4712.41766, "trades": 119, "taker_buy_base": 277.05, "taker_buy_quote": 832.76235 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 3.009, "high": 3.009, "low": 2.996, "close": 2.998, "volume": 876.57, "close_time": 1766829599999, "quote_volume": 2634.06057, "trades": 88, "taker_buy_base": 75.03, "taker_buy_quote": 225.31612 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 2.998, "high": 3.003, "low": 2.98, "close": 2.999, "volume": 1791.52, "close_time": 1766833199999, "quote_volume": 5354.49216, "trades": 113, "taker_buy_base": 744.44, "taker_buy_quote": 2227.08616 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 2.999, "high": 3.016, "low": 2.995, "close": 3.016, "volume": 2205.35, "close_time": 1766836799999, "quote_volume": 6626.72305, "trades": 228, "taker_buy_base": 989.75, "taker_buy_quote": 2974.78764 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.013, "high": 3.016, "low": 3.003, "close": 3.013, "volume": 991.79, "close_time": 1766840399999, "quote_volume": 2985.77924, "trades": 148, "taker_buy_base": 150.54, "taker_buy_quote": 453.30534 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 3.014, "high": 3.015, "low": 2.999, "close": 3.006, "volume": 3990.57, "close_time": 1766843999999, "quote_volume": 12001.48141, "trades": 227, "taker_buy_base": 1970.43, "taker_buy_quote": 5925.78264 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 3.009, "high": 3.062, "low": 2.989, "close": 3.051, "volume": 18474.81, "close_time": 1766847599999, "quote_volume": 55724.75476, "trades": 437, "taker_buy_base": 14227.79, "taker_buy_quote": 42891.13791 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 3.048, "high": 3.165, "low": 3.046, "close": 3.059, "volume": 52407.74, "close_time": 1766851199999, "quote_volume": 162649.21536, "trades": 2409, "taker_buy_base": 28242.26, "taker_buy_quote": 87744.18256 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.061, "high": 3.079, "low": 3.045, "close": 3.049, "volume": 4815.96, "close_time": 1766854799999, "quote_volume": 14749.55774, "trades": 257, "taker_buy_base": 2552.44, "taker_buy_quote": 7812.96252 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 3.053, "high": 3.067, "low": 3.038, "close": 3.05, "volume": 3196.01, "close_time": 1766858399999, "quote_volume": 9752.51578, "trades": 167, "taker_buy_base": 1160.44, "taker_buy_quote": 3546.95422 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 3.049, "high": 3.058, "low": 3.041, "close": 3.056, "volume": 2723.5, "close_time": 1766861999999, "quote_volume": 8303.95051, "trades": 100, "taker_buy_base": 1036.23, "taker_buy_quote": 3158.5184 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 3.053, "high": 3.079, "low": 3.053, "close": 3.067, "volume": 4196.4, "close_time": 1766865599999, "quote_volume": 12877.91248, "trades": 257, "taker_buy_base": 3149.5, "taker_buy_quote": 9667.09907 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.067, "high": 3.078, "low": 3.055, "close": 3.056, "volume": 3463.42, "close_time": 1766869199999, "quote_volume": 10612.54632, "trades": 209, "taker_buy_base": 1501.56, "taker_buy_quote": 4606.77674 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 3.056, "high": 3.073, "low": 3.056, "close": 3.07, "volume": 1364.57, "close_time": 1766872799999, "quote_volume": 4184.48983, "trades": 123, "taker_buy_base": 1121.69, "taker_buy_quote": 3439.94236 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 3.072, "high": 3.089, "low": 3.064, "close": 3.075, "volume": 2811.03, "close_time": 1766876399999, "quote_volume": 8648.72161, "trades": 210, "taker_buy_base": 2286.06, "taker_buy_quote": 7031.8105 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 3.073, "high": 3.118, "low": 3.073, "close": 3.104, "volume": 9197.68, "close_time": 1766879999999, "quote_volume": 28538.38164, "trades": 541, "taker_buy_base": 6192.11, "taker_buy_quote": 19201.38334 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.106, "high": 3.123, "low": 3.097, "close": 3.099, "volume": 4937.46, "close_time": 1766883599999, "quote_volume": 15363.19303, "trades": 349, "taker_buy_base": 2483.33, "taker_buy_quote": 7733.50173 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 3.1, "high": 3.116, "low": 3.096, "close": 3.096, "volume": 2091.73, "close_time": 1766887199999, "quote_volume": 6497.48605, "trades": 164, "taker_buy_base": 1166.27, "taker_buy_quote": 3624.92568 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 3.095, "high": 3.108, "low": 3.094, "close": 3.105, "volume": 1501.07, "close_time": 1766890799999, "quote_volume": 4656.0794, "trades": 192, "taker_buy_base": 788.42, "taker_buy_quote": 2444.97391 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 3.106, "high": 3.119, "low": 3.1, "close": 3.117, "volume": 1801.07, "close_time": 1766894399999, "quote_volume": 5599.94948, "trades": 144, "taker_buy_base": 1213.31, "taker_buy_quote": 3775.04737 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.115, "high": 3.129, "low": 3.113, "close": 3.122, "volume": 2403.99, "close_time": 1766897999999, "quote_volume": 7508.11229, "trades": 232, "taker_buy_base": 1025.45, "taker_buy_quote": 3202.76385 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 3.12, "high": 3.14, "low": 3.12, "close": 3.135, "volume": 6222.23, "close_time": 1766901599999, "quote_volume": 19457.63596, "trades": 249, "taker_buy_base": 4692.62, "taker_buy_quote": 14664.74415 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 3.136, "high": 3.15, "low": 3.119, "close": 3.124, "volume": 6616.77, "close_time": 1766905199999, "quote_volume": 20767.05505, "trades": 301, "taker_buy_base": 2913.82, "taker_buy_quote": 9139.49015 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 3.121, "high": 3.132, "low": 3.106, "close": 3.11, "volume": 3154.31, "close_time": 1766908799999, "quote_volume": 9836.41958, "trades": 212, "taker_buy_base": 1798.73, "taker_buy_quote": 5610.92807 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.11, "high": 3.112, "low": 3.098, "close": 3.104, "volume": 3557.25, "close_time": 1766912399999, "quote_volume": 11042.0929, "trades": 181, "taker_buy_base": 868.92, "taker_buy_quote": 2699.19372 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 3.103, "high": 3.119, "low": 3.101, "close": 3.117, "volume": 1009.03, "close_time": 1766915999999, "quote_volume": 3136.16988, "trades": 145, "taker_buy_base": 599.03, "taker_buy_quote": 1862.37195 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 3.117, "high": 3.129, "low": 3.114, "close": 3.114, "volume": 4218.71, "close_time": 1766919599999, "quote_volume": 13156.58731, "trades": 119, "taker_buy_base": 883.1, "taker_buy_quote": 2755.23423 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 3.114, "high": 3.13, "low": 3.112, "close": 3.13, "volume": 1984.33, "close_time": 1766923199999, "quote_volume": 6194.44339, "trades": 210, "taker_buy_base": 1245.79, "taker_buy_quote": 3889.27277 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.128, "high": 3.13, "low": 3.099, "close": 3.106, "volume": 1844.63, "close_time": 1766926799999, "quote_volume": 5732.30867, "trades": 183, "taker_buy_base": 1333.24, "taker_buy_quote": 4142.03978 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 3.102, "high": 3.112, "low": 3.101, "close": 3.108, "volume": 1035.88, "close_time": 1766930399999, "quote_volume": 3216.97013, "trades": 117, "taker_buy_base": 572.46, "taker_buy_quote": 1777.6865 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 3.105, "high": 3.115, "low": 3.102, "close": 3.108, "volume": 997.74, "close_time": 1766933999999, "quote_volume": 3098.82464, "trades": 90, "taker_buy_base": 560.41, "taker_buy_quote": 1741.58442 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 3.105, "high": 3.116, "low": 3.105, "close": 3.108, "volume": 1767.06, "close_time": 1766937599999, "quote_volume": 5499.91103, "trades": 153, "taker_buy_base": 593.86, "taker_buy_quote": 1847.29976 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.109, "high": 3.122, "low": 3.099, "close": 3.106, "volume": 1898.64, "close_time": 1766941199999, "quote_volume": 5902.45199, "trades": 174, "taker_buy_base": 1574.56, "taker_buy_quote": 4895.33993 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 3.102, "high": 3.11, "low": 3.095, "close": 3.097, "volume": 1588.67, "close_time": 1766944799999, "quote_volume": 4928.62288, "trades": 115, "taker_buy_base": 860.25, "taker_buy_quote": 2669.92885 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 3.095, "high": 3.095, "low": 3.053, "close": 3.054, "volume": 6872.36, "close_time": 1766948399999, "quote_volume": 21075.74625, "trades": 514, "taker_buy_base": 1738.27, "taker_buy_quote": 5326.5563 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 3.053, "high": 3.054, "low": 3.028, "close": 3.039, "volume": 2568.09, "close_time": 1766951999999, "quote_volume": 7810.29037, "trades": 289, "taker_buy_base": 1018.29, "taker_buy_quote": 3093.61467 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.039, "high": 3.058, "low": 3.035, "close": 3.054, "volume": 3780.96, "close_time": 1766955599999, "quote_volume": 11521.96863, "trades": 437, "taker_buy_base": 1416.27, "taker_buy_quote": 4317.39405 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 3.046, "high": 3.064, "low": 3.038, "close": 3.061, "volume": 3100.35, "close_time": 1766959199999, "quote_volume": 9462.26069, "trades": 195, "taker_buy_base": 2473.71, "taker_buy_quote": 7553.68005 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 3.056, "high": 3.068, "low": 3.038, "close": 3.065, "volume": 3481.62, "close_time": 1766962799999, "quote_volume": 10613.69325, "trades": 289, "taker_buy_base": 2114.36, "taker_buy_quote": 6449.67971 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 3.063, "high": 3.067, "low": 3.037, "close": 3.061, "volume": 3112.0, "close_time": 1766966399999, "quote_volume": 9498.47194, "trades": 277, "taker_buy_base": 1505.42, "taker_buy_quote": 4596.72417 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.062, "high": 3.096, "low": 3.057, "close": 3.096, "volume": 2974.74, "close_time": 1766969999999, "quote_volume": 9157.48678, "trades": 327, "taker_buy_base": 2400.47, "taker_buy_quote": 7389.35034 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 3.093, "high": 3.126, "low": 3.074, "close": 3.112, "volume": 3694.84, "close_time": 1766973599999, "quote_volume": 11482.0399, "trades": 433, "taker_buy_base": 1229.74, "taker_buy_quote": 3816.05818 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 3.114, "high": 3.137, "low": 3.114, "close": 3.118, "volume": 3729.07, "close_time": 1766977199999, "quote_volume": 11653.16993, "trades": 322, "taker_buy_base": 2378.76, "taker_buy_quote": 7436.9274 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 3.116, "high": 3.152, "low": 3.116, "close": 3.147, "volume": 3643.94, "close_time": 1766980799999, "quote_volume": 11439.13598, "trades": 454, "taker_buy_base": 2089.36, "taker_buy_quote": 6555.78126 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.148, "high": 3.159, "low": 3.128, "close": 3.135, "volume": 4059.35, "close_time": 1766984399999, "quote_volume": 12746.20154, "trades": 617, "taker_buy_base": 1749.89, "taker_buy_quote": 5498.88108 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 3.137, "high": 3.137, "low": 3.124, "close": 3.128, "volume": 1661.14, "close_time": 1766987999999, "quote_volume": 5200.48544, "trades": 298, "taker_buy_base": 731.14, "taker_buy_quote": 2289.37599 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 3.128, "high": 3.143, "low": 3.124, "close": 3.124, "volume": 1157.93, "close_time": 1766991599999, "quote_volume": 3628.11358, "trades": 121, "taker_buy_base": 849.41, "taker_buy_quote": 2662.90402 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 3.125, "high": 3.137, "low": 3.109, "close": 3.136, "volume": 2425.67, "close_time": 1766995199999, "quote_volume": 7577.89862, "trades": 359, "taker_buy_base": 1360.98, "taker_buy_quote": 4255.07449 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.134, "high": 3.149, "low": 3.128, "close": 3.128, "volume": 1604.46, "close_time": 1766998799999, "quote_volume": 5035.67765, "trades": 255, "taker_buy_base": 666.11, "taker_buy_quote": 2091.96105 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 3.128, "high": 3.129, "low": 3.079, "close": 3.1, "volume": 2189.58, "close_time": 1767002399999, "quote_volume": 6802.10479, "trades": 326, "taker_buy_base": 1312.98, "taker_buy_quote": 4078.28041 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 3.101, "high": 3.115, "low": 3.101, "close": 3.107, "volume": 614.16, "close_time": 1767005999999, "quote_volume": 1909.1576, "trades": 121, "taker_buy_base": 586.04, "taker_buy_quote": 1821.8026 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 3.105, "high": 3.111, "low": 3.099, "close": 3.1, "volume": 1518.41, "close_time": 1767009599999, "quote_volume": 4712.45264, "trades": 126, "taker_buy_base": 1257.93, "taker_buy_quote": 3904.69585 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.098, "high": 3.1, "low": 3.044, "close": 3.064, "volume": 15961.06, "close_time": 1767013199999, "quote_volume": 48959.85662, "trades": 872, "taker_buy_base": 7853.22, "taker_buy_quote": 24114.58105 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 3.065, "high": 3.07, "low": 3.027, "close": 3.034, "volume": 20330.74, "close_time": 1767016799999, "quote_volume": 61851.00571, "trades": 596, "taker_buy_base": 8146.62, "taker_buy_quote": 24804.94243 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 3.034, "high": 3.081, "low": 3.015, "close": 3.057, "volume": 23656.91, "close_time": 1767020399999, "quote_volume": 71887.46454, "trades": 1344, "taker_buy_base": 13694.62, "taker_buy_quote": 41655.54742 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 3.059, "high": 3.093, "low": 3.052, "close": 3.079, "volume": 6988.8, "close_time": 1767023999999, "quote_volume": 21514.01329, "trades": 423, "taker_buy_base": 4720.87, "taker_buy_quote": 14533.88353 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.075, "high": 3.095, "low": 3.07, "close": 3.095, "volume": 4675.17, "close_time": 1767027599999, "quote_volume": 14424.14084, "trades": 259, "taker_buy_base": 3298.86, "taker_buy_quote": 10178.78935 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 3.092, "high": 3.161, "low": 3.088, "close": 3.094, "volume": 23740.89, "close_time": 1767031199999, "quote_volume": 73897.67317, "trades": 1206, "taker_buy_base": 10550.57, "taker_buy_quote": 32814.07443 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 3.092, "high": 3.096, "low": 3.042, "close": 3.044, "volume": 4105.9, "close_time": 1767034799999, "quote_volume": 12622.94137, "trades": 238, "taker_buy_base": 2131.23, "taker_buy_quote": 6544.92604 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 3.042, "high": 3.081, "low": 3.042, "close": 3.065, "volume": 8733.5, "close_time": 1767038399999, "quote_volume": 26759.65324, "trades": 502, "taker_buy_base": 4850.67, "taker_buy_quote": 14855.03751 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.063, "high": 3.068, "low": 3.048, "close": 3.054, "volume": 1280.1, "close_time": 1767041999999, "quote_volume": 3909.59135, "trades": 170, "taker_buy_base": 555.11, "taker_buy_quote": 1698.09215 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 3.059, "high": 3.105, "low": 3.059, "close": 3.086, "volume": 4504.67, "close_time": 1767045599999, "quote_volume": 13907.37058, "trades": 320, "taker_buy_base": 2761.14, "taker_buy_quote": 8521.88037 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 3.082, "high": 3.082, "low": 3.052, "close": 3.056, "volume": 6655.42, "close_time": 1767049199999, "quote_volume": 20384.2043, "trades": 194, "taker_buy_base": 1290.71, "taker_buy_quote": 3960.22538 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 3.056, "high": 3.066, "low": 3.042, "close": 3.048, "volume": 3313.14, "close_time": 1767052799999, "quote_volume": 10116.22182, "trades": 157, "taker_buy_base": 2001.22, "taker_buy_quote": 6110.34471 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.046, "high": 3.053, "low": 3.026, "close": 3.039, "volume": 2555.02, "close_time": 1767056399999, "quote_volume": 7777.44049, "trades": 114, "taker_buy_base": 2055.97, "taker_buy_quote": 6259.3881 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 3.034, "high": 3.041, "low": 3.025, "close": 3.039, "volume": 621.5, "close_time": 1767059999999, "quote_volume": 1885.9574, "trades": 51, "taker_buy_base": 406.35, "taker_buy_quote": 1234.47194 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 3.038, "high": 3.043, "low": 3.018, "close": 3.02, "volume": 2651.27, "close_time": 1767063599999, "quote_volume": 8018.2762, "trades": 155, "taker_buy_base": 650.94, "taker_buy_quote": 1969.91894 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 3.02, "high": 3.024, "low": 3.001, "close": 3.016, "volume": 6149.25, "close_time": 1767067199999, "quote_volume": 18508.90192, "trades": 307, "taker_buy_base": 2158.33, "taker_buy_quote": 6495.64362 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.014, "high": 3.039, "low": 3.01, "close": 3.037, "volume": 1222.46, "close_time": 1767070799999, "quote_volume": 3701.57258, "trades": 93, "taker_buy_base": 768.65, "taker_buy_quote": 2325.91768 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 3.037, "high": 3.041, "low": 3.014, "close": 3.034, "volume": 4126.6, "close_time": 1767074399999, "quote_volume": 12526.40687, "trades": 216, "taker_buy_base": 1078.15, "taker_buy_quote": 3270.88971 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 3.037, "high": 3.065, "low": 3.037, "close": 3.054, "volume": 2444.95, "close_time": 1767077999999, "quote_volume": 7459.92528, "trades": 147, "taker_buy_base": 2047.38, "taker_buy_quote": 6245.25354 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 3.054, "high": 3.059, "low": 3.043, "close": 3.049, "volume": 4051.18, "close_time": 1767081599999, "quote_volume": 12345.73153, "trades": 123, "taker_buy_base": 2815.87, "taker_buy_quote": 8580.28153 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.045, "high": 3.071, "low": 3.038, "close": 3.04, "volume": 11319.24, "close_time": 1767085199999, "quote_volume": 34502.54377, "trades": 276, "taker_buy_base": 2199.3, "taker_buy_quote": 6708.30395 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 3.038, "high": 3.052, "low": 3.035, "close": 3.046, "volume": 3323.34, "close_time": 1767088799999, "quote_volume": 10101.15823, "trades": 138, "taker_buy_base": 1324.63, "taker_buy_quote": 4029.22896 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 3.046, "high": 3.065, "low": 3.043, "close": 3.065, "volume": 1075.17, "close_time": 1767092399999, "quote_volume": 3285.14103, "trades": 104, "taker_buy_base": 496.86, "taker_buy_quote": 1519.52516 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 3.062, "high": 3.077, "low": 3.044, "close": 3.063, "volume": 6273.51, "close_time": 1767095999999, "quote_volume": 19205.59413, "trades": 353, "taker_buy_base": 3616.83, "taker_buy_quote": 11081.45444 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.065, "high": 3.072, "low": 3.048, "close": 3.055, "volume": 1973.95, "close_time": 1767099599999, "quote_volume": 6030.22045, "trades": 124, "taker_buy_base": 258.83, "taker_buy_quote": 791.07039 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 3.058, "high": 3.07, "low": 3.054, "close": 3.061, "volume": 5223.11, "close_time": 1767103199999, "quote_volume": 15983.94301, "trades": 212, "taker_buy_base": 3110.05, "taker_buy_quote": 9514.86698 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 3.059, "high": 3.077, "low": 3.033, "close": 3.069, "volume": 3539.7, "close_time": 1767106799999, "quote_volume": 10805.31779, "trades": 265, "taker_buy_base": 2197.27, "taker_buy_quote": 6712.46625 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 3.072, "high": 3.086, "low": 3.048, "close": 3.084, "volume": 5813.16, "close_time": 1767110399999, "quote_volume": 17852.85617, "trades": 328, "taker_buy_base": 1628.62, "taker_buy_quote": 5004.11171 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.084, "high": 3.096, "low": 3.075, "close": 3.08, "volume": 1469.13, "close_time": 1767113999999, "quote_volume": 4534.88978, "trades": 124, "taker_buy_base": 1014.57, "taker_buy_quote": 3132.69841 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 3.085, "high": 3.091, "low": 3.067, "close": 3.079, "volume": 4045.07, "close_time": 1767117599999, "quote_volume": 12462.50324, "trades": 299, "taker_buy_base": 718.03, "taker_buy_quote": 2213.4241 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 3.076, "high": 3.084, "low": 3.062, "close": 3.074, "volume": 3649.1, "close_time": 1767121199999, "quote_volume": 11210.94326, "trades": 261, "taker_buy_base": 1835.67, "taker_buy_quote": 5639.73087 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 3.07, "high": 3.13, "low": 3.061, "close": 3.13, "volume": 9080.71, "close_time": 1767124799999, "quote_volume": 28155.26478, "trades": 546, "taker_buy_base": 5128.11, "taker_buy_quote": 15910.97781 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.129, "high": 3.14, "low": 3.108, "close": 3.109, "volume": 6000.78, "close_time": 1767128399999, "quote_volume": 18735.71266, "trades": 203, "taker_buy_base": 2487.35, "taker_buy_quote": 7757.91014 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 3.113, "high": 3.13, "low": 3.113, "close": 3.115, "volume": 2052.19, "close_time": 1767131999999, "quote_volume": 6405.7245, "trades": 186, "taker_buy_base": 488.46, "taker_buy_quote": 1525.26558 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 3.12, "high": 3.139, "low": 3.118, "close": 3.139, "volume": 1875.56, "close_time": 1767135599999, "quote_volume": 5870.6413, "trades": 158, "taker_buy_base": 1315.02, "taker_buy_quote": 4116.70527 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 3.14, "high": 3.161, "low": 3.123, "close": 3.148, "volume": 9843.32, "close_time": 1767139199999, "quote_volume": 30985.19971, "trades": 364, "taker_buy_base": 5899.24, "taker_buy_quote": 18550.62133 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.147, "high": 3.173, "low": 3.141, "close": 3.144, "volume": 3023.97, "close_time": 1767142799999, "quote_volume": 9559.47235, "trades": 227, "taker_buy_base": 957.67, "taker_buy_quote": 3029.50644 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 3.142, "high": 3.152, "low": 3.138, "close": 3.138, "volume": 346.06, "close_time": 1767146399999, "quote_volume": 1087.67424, "trades": 34, "taker_buy_base": 66.31, "taker_buy_quote": 208.60508 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 3.137, "high": 3.152, "low": 3.124, "close": 3.151, "volume": 6715.15, "close_time": 1767149999999, "quote_volume": 21081.19852, "trades": 281, "taker_buy_base": 5039.47, "taker_buy_quote": 15821.95512 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 3.152, "high": 3.203, "low": 3.152, "close": 3.185, "volume": 8502.81, "close_time": 1767153599999, "quote_volume": 27099.31901, "trades": 506, "taker_buy_base": 5456.93, "taker_buy_quote": 17400.72981 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.181, "high": 3.181, "low": 3.146, "close": 3.15, "volume": 4055.43, "close_time": 1767157199999, "quote_volume": 12829.19227, "trades": 176, "taker_buy_base": 1286.79, "taker_buy_quote": 4074.2544 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 3.147, "high": 3.165, "low": 3.146, "close": 3.164, "volume": 5437.27, "close_time": 1767160799999, "quote_volume": 17151.76536, "trades": 194, "taker_buy_base": 3476.44, "taker_buy_quote": 10969.08066 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 3.165, "high": 3.179, "low": 3.141, "close": 3.15, "volume": 4305.05, "close_time": 1767164399999, "quote_volume": 13615.09351, "trades": 208, "taker_buy_base": 1251.03, "taker_buy_quote": 3960.10008 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 3.15, "high": 3.2, "low": 3.146, "close": 3.195, "volume": 7274.94, "close_time": 1767167999999, "quote_volume": 23096.54536, "trades": 444, "taker_buy_base": 3951.68, "taker_buy_quote": 12549.76759 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.193, "high": 3.277, "low": 3.176, "close": 3.24, "volume": 43047.43, "close_time": 1767171599999, "quote_volume": 139427.7754, "trades": 2515, "taker_buy_base": 23712.91, "taker_buy_quote": 76857.22137 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 3.239, "high": 3.306, "low": 3.21, "close": 3.281, "volume": 21762.06, "close_time": 1767175199999, "quote_volume": 70816.6569, "trades": 1430, "taker_buy_base": 12826.95, "taker_buy_quote": 41758.78691 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 3.281, "high": 3.35, "low": 3.28, "close": 3.305, "volume": 24688.06, "close_time": 1767178799999, "quote_volume": 81932.70049, "trades": 1260, "taker_buy_base": 10152.66, "taker_buy_quote": 33707.21839 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 3.305, "high": 3.332, "low": 3.29, "close": 3.313, "volume": 11157.03, "close_time": 1767182399999, "quote_volume": 36958.2179, "trades": 614, "taker_buy_base": 4450.88, "taker_buy_quote": 14760.85289 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.313, "high": 3.328, "low": 3.286, "close": 3.297, "volume": 12262.41, "close_time": 1767185999999, "quote_volume": 40558.50065, "trades": 613, "taker_buy_base": 4576.19, "taker_buy_quote": 15127.30776 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 3.293, "high": 3.339, "low": 3.293, "close": 3.318, "volume": 14431.83, "close_time": 1767189599999, "quote_volume": 47952.23103, "trades": 1378, "taker_buy_base": 9769.84, "taker_buy_quote": 32482.45988 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 3.322, "high": 3.54, "low": 3.322, "close": 3.426, "volume": 99353.19, "close_time": 1767193199999, "quote_volume": 342109.78445, "trades": 5166, "taker_buy_base": 54121.8, "taker_buy_quote": 186140.44834 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 3.426, "high": 3.431, "low": 3.279, "close": 3.381, "volume": 71157.8, "close_time": 1767196799999, "quote_volume": 239274.88767, "trades": 3089, "taker_buy_base": 34249.87, "taker_buy_quote": 115043.32184 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.381, "high": 3.406, "low": 3.337, "close": 3.387, "volume": 21513.58, "close_time": 1767200399999, "quote_volume": 72489.10473, "trades": 941, "taker_buy_base": 8930.32, "taker_buy_quote": 30144.72996 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 3.387, "high": 3.411, "low": 3.353, "close": 3.383, "volume": 12720.08, "close_time": 1767203999999, "quote_volume": 42980.63403, "trades": 601, "taker_buy_base": 5386.97, "taker_buy_quote": 18217.78791 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 3.379, "high": 3.396, "low": 3.342, "close": 3.37, "volume": 10750.83, "close_time": 1767207599999, "quote_volume": 36216.35982, "trades": 588, "taker_buy_base": 3216.5, "taker_buy_quote": 10842.2093 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 3.371, "high": 3.428, "low": 3.348, "close": 3.354, "volume": 34046.17, "close_time": 1767211199999, "quote_volume": 115003.42669, "trades": 2198, "taker_buy_base": 15517.24, "taker_buy_quote": 52458.77928 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.347, "high": 3.357, "low": 3.274, "close": 3.293, "volume": 30968.65, "close_time": 1767214799999, "quote_volume": 102336.42382, "trades": 1103, "taker_buy_base": 9432.11, "taker_buy_quote": 31159.15302 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 3.289, "high": 3.292, "low": 3.264, "close": 3.276, "volume": 14658.97, "close_time": 1767218399999, "quote_volume": 48061.60704, "trades": 464, "taker_buy_base": 6078.38, "taker_buy_quote": 19938.65154 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 3.274, "high": 3.28, "low": 3.239, "close": 3.252, "volume": 11479.18, "close_time": 1767221999999, "quote_volume": 37397.36535, "trades": 553, "taker_buy_base": 4644.96, "taker_buy_quote": 15135.00131 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 3.252, "high": 3.262, "low": 3.232, "close": 3.238, "volume": 12570.82, "close_time": 1767225599999, "quote_volume": 40807.99577, "trades": 917, "taker_buy_base": 6668.09, "taker_buy_quote": 21655.40715 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.238, "high": 3.268, "low": 3.224, "close": 3.263, "volume": 11301.35, "close_time": 1767229199999, "quote_volume": 36673.08066, "trades": 423, "taker_buy_base": 6024.96, "taker_buy_quote": 19536.50065 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 3.262, "high": 3.279, "low": 3.227, "close": 3.227, "volume": 9069.76, "close_time": 1767232799999, "quote_volume": 29523.25637, "trades": 442, "taker_buy_base": 2236.3, "taker_buy_quote": 7301.05243 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 3.229, "high": 3.239, "low": 3.205, "close": 3.233, "volume": 7086.55, "close_time": 1767236399999, "quote_volume": 22821.70486, "trades": 343, "taker_buy_base": 3176.73, "taker_buy_quote": 10238.66065 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 3.23, "high": 3.232, "low": 3.204, "close": 3.219, "volume": 8630.16, "close_time": 1767239999999, "quote_volume": 27772.62569, "trades": 392, "taker_buy_base": 3804.2, "taker_buy_quote": 12242.14175 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.216, "high": 3.216, "low": 3.199, "close": 3.203, "volume": 966.29, "close_time": 1767243599999, "quote_volume": 3097.23662, "trades": 72, "taker_buy_base": 380.67, "taker_buy_quote": 1220.57958 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 3.205, "high": 3.226, "low": 3.204, "close": 3.212, "volume": 5095.05, "close_time": 1767247199999, "quote_volume": 16359.34706, "trades": 253, "taker_buy_base": 2430.73, "taker_buy_quote": 7803.23161 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 3.209, "high": 3.22, "low": 3.198, "close": 3.198, "volume": 1454.91, "close_time": 1767250799999, "quote_volume": 4665.7523, "trades": 105, "taker_buy_base": 521.16, "taker_buy_quote": 1673.2678 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 3.2, "high": 3.212, "low": 3.197, "close": 3.206, "volume": 1343.45, "close_time": 1767254399999, "quote_volume": 4304.11515, "trades": 135, "taker_buy_base": 410.87, "taker_buy_quote": 1316.45941 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.198, "high": 3.214, "low": 3.194, "close": 3.214, "volume": 3178.85, "close_time": 1767257999999, "quote_volume": 10192.83422, "trades": 177, "taker_buy_base": 2498.36, "taker_buy_quote": 8011.91298 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 3.212, "high": 3.238, "low": 3.212, "close": 3.227, "volume": 2164.54, "close_time": 1767261599999, "quote_volume": 6981.19266, "trades": 185, "taker_buy_base": 1140.12, "taker_buy_quote": 3678.31918 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 3.225, "high": 3.239, "low": 3.222, "close": 3.239, "volume": 4249.84, "close_time": 1767265199999, "quote_volume": 13727.65246, "trades": 311, "taker_buy_base": 1881.25, "taker_buy_quote": 6079.15996 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 3.237, "high": 3.24, "low": 3.221, "close": 3.232, "volume": 1200.26, "close_time": 1767268799999, "quote_volume": 3872.95011, "trades": 71, "taker_buy_base": 271.46, "taker_buy_quote": 876.39298 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.231, "high": 3.231, "low": 3.19, "close": 3.207, "volume": 3904.51, "close_time": 1767272399999, "quote_volume": 12495.59166, "trades": 223, "taker_buy_base": 644.46, "taker_buy_quote": 2062.82909 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 3.203, "high": 3.219, "low": 3.198, "close": 3.215, "volume": 2621.43, "close_time": 1767275999999, "quote_volume": 8417.80295, "trades": 242, "taker_buy_base": 615.1, "taker_buy_quote": 1975.87905 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 3.217, "high": 3.234, "low": 3.203, "close": 3.234, "volume": 5271.26, "close_time": 1767279599999, "quote_volume": 16983.39116, "trades": 409, "taker_buy_base": 4232.81, "taker_buy_quote": 13643.9655 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 3.235, "high": 3.252, "low": 3.209, "close": 3.215, "volume": 10804.47, "close_time": 1767283199999, "quote_volume": 34844.67774, "trades": 464, "taker_buy_base": 2656.15, "taker_buy_quote": 8576.756 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.216, "high": 3.23, "low": 3.205, "close": 3.227, "volume": 3355.3, "close_time": 1767286799999, "quote_volume": 10792.15861, "trades": 141, "taker_buy_base": 2253.61, "taker_buy_quote": 7253.86439 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 3.227, "high": 3.229, "low": 3.214, "close": 3.22, "volume": 3655.02, "close_time": 1767290399999, "quote_volume": 11769.30616, "trades": 101, "taker_buy_base": 863.82, "taker_buy_quote": 2784.90245 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 3.226, "high": 3.255, "low": 3.217, "close": 3.247, "volume": 3967.9, "close_time": 1767293999999, "quote_volume": 12833.42569, "trades": 226, "taker_buy_base": 2850.7, "taker_buy_quote": 9220.75006 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 3.245, "high": 3.255, "low": 3.234, "close": 3.249, "volume": 2724.16, "close_time": 1767297599999, "quote_volume": 8843.53801, "trades": 121, "taker_buy_base": 1144.63, "taker_buy_quote": 3719.28225 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.255, "high": 3.259, "low": 3.243, "close": 3.25, "volume": 952.43, "close_time": 1767301199999, "quote_volume": 3094.63123, "trades": 69, "taker_buy_base": 255.82, "taker_buy_quote": 832.12272 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 3.245, "high": 3.251, "low": 3.236, "close": 3.237, "volume": 1481.97, "close_time": 1767304799999, "quote_volume": 4801.24339, "trades": 78, "taker_buy_base": 303.75, "taker_buy_quote": 985.21168 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 3.235, "high": 3.237, "low": 3.218, "close": 3.234, "volume": 2023.31, "close_time": 1767308399999, "quote_volume": 6533.07933, "trades": 163, "taker_buy_base": 685.36, "taker_buy_quote": 2214.00856 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 3.235, "high": 3.265, "low": 3.229, "close": 3.263, "volume": 6632.42, "close_time": 1767311999999, "quote_volume": 21547.51414, "trades": 402, "taker_buy_base": 4256.1, "taker_buy_quote": 13828.32282 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.264, "high": 3.273, "low": 3.233, "close": 3.243, "volume": 9379.0, "close_time": 1767315599999, "quote_volume": 30478.58806, "trades": 944, "taker_buy_base": 4223.25, "taker_buy_quote": 13727.14913 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 3.242, "high": 3.242, "low": 3.169, "close": 3.169, "volume": 11614.66, "close_time": 1767319199999, "quote_volume": 37161.00399, "trades": 619, "taker_buy_base": 1790.24, "taker_buy_quote": 5717.05827 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 3.169, "high": 3.174, "low": 3.144, "close": 3.169, "volume": 9396.23, "close_time": 1767322799999, "quote_volume": 29698.40615, "trades": 512, "taker_buy_base": 5115.4, "taker_buy_quote": 16179.715 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 3.169, "high": 3.208, "low": 3.163, "close": 3.191, "volume": 7311.66, "close_time": 1767326399999, "quote_volume": 23270.9768, "trades": 661, "taker_buy_base": 3996.01, "taker_buy_quote": 12730.56157 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.193, "high": 3.193, "low": 3.158, "close": 3.177, "volume": 14561.91, "close_time": 1767329999999, "quote_volume": 46169.70924, "trades": 821, "taker_buy_base": 7975.93, "taker_buy_quote": 25294.81078 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 3.177, "high": 3.185, "low": 3.161, "close": 3.161, "volume": 9607.2, "close_time": 1767333599999, "quote_volume": 30497.09649, "trades": 1041, "taker_buy_base": 3565.89, "taker_buy_quote": 11324.36801 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 3.163, "high": 3.18, "low": 3.156, "close": 3.156, "volume": 12240.96, "close_time": 1767337199999, "quote_volume": 38779.50297, "trades": 894, "taker_buy_base": 4062.75, "taker_buy_quote": 12879.27673 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 3.161, "high": 3.17, "low": 3.148, "close": 3.156, "volume": 9990.18, "close_time": 1767340799999, "quote_volume": 31545.73083, "trades": 617, "taker_buy_base": 2452.65, "taker_buy_quote": 7749.94935 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.156, "high": 3.164, "low": 3.143, "close": 3.15, "volume": 5947.5, "close_time": 1767344399999, "quote_volume": 18779.36025, "trades": 561, "taker_buy_base": 1124.58, "taker_buy_quote": 3552.59421 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 3.15, "high": 3.189, "low": 3.143, "close": 3.189, "volume": 8532.03, "close_time": 1767347999999, "quote_volume": 27012.6007, "trades": 1034, "taker_buy_base": 5446.37, "taker_buy_quote": 17242.21659 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 3.189, "high": 3.268, "low": 3.187, "close": 3.253, "volume": 22224.12, "close_time": 1767351599999, "quote_volume": 71766.65869, "trades": 1074, "taker_buy_base": 16782.68, "taker_buy_quote": 54200.73601 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 3.253, "high": 3.258, "low": 3.221, "close": 3.239, "volume": 6583.72, "close_time": 1767355199999, "quote_volume": 21313.04908, "trades": 766, "taker_buy_base": 2839.98, "taker_buy_quote": 9189.54079 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.239, "high": 3.281, "low": 3.18, "close": 3.256, "volume": 36002.21, "close_time": 1767358799999, "quote_volume": 115957.7873, "trades": 2703, "taker_buy_base": 19201.0, "taker_buy_quote": 61780.37892 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 3.257, "high": 3.269, "low": 3.214, "close": 3.214, "volume": 10160.57, "close_time": 1767362399999, "quote_volume": 32933.90739, "trades": 732, "taker_buy_base": 3136.6, "taker_buy_quote": 10183.31106 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 3.218, "high": 3.263, "low": 3.206, "close": 3.247, "volume": 8631.2, "close_time": 1767365999999, "quote_volume": 27904.10624, "trades": 1326, "taker_buy_base": 4571.71, "taker_buy_quote": 14783.12513 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 3.25, "high": 3.296, "low": 3.22, "close": 3.252, "volume": 16404.75, "close_time": 1767369599999, "quote_volume": 53501.46305, "trades": 2203, "taker_buy_base": 8189.76, "taker_buy_quote": 26683.09928 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.252, "high": 3.307, "low": 3.246, "close": 3.294, "volume": 10951.21, "close_time": 1767373199999, "quote_volume": 35940.49222, "trades": 1705, "taker_buy_base": 5058.55, "taker_buy_quote": 16609.95644 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 3.295, "high": 3.311, "low": 3.281, "close": 3.294, "volume": 6255.24, "close_time": 1767376799999, "quote_volume": 20620.90691, "trades": 706, "taker_buy_base": 1933.21, "taker_buy_quote": 6369.05082 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 3.292, "high": 3.305, "low": 3.27, "close": 3.287, "volume": 4882.7, "close_time": 1767380399999, "quote_volume": 16060.39934, "trades": 438, "taker_buy_base": 3585.13, "taker_buy_quote": 11795.03774 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 3.287, "high": 3.329, "low": 3.281, "close": 3.31, "volume": 11238.48, "close_time": 1767383999999, "quote_volume": 37183.07526, "trades": 1074, "taker_buy_base": 5337.42, "taker_buy_quote": 17660.00825 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.311, "high": 3.324, "low": 3.301, "close": 3.307, "volume": 9600.66, "close_time": 1767387599999, "quote_volume": 31819.73693, "trades": 1083, "taker_buy_base": 3855.63, "taker_buy_quote": 12786.80942 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 3.31, "high": 3.321, "low": 3.305, "close": 3.314, "volume": 1420.43, "close_time": 1767391199999, "quote_volume": 4705.557, "trades": 317, "taker_buy_base": 673.66, "taker_buy_quote": 2232.69453 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 3.315, "high": 3.336, "low": 3.313, "close": 3.326, "volume": 5420.02, "close_time": 1767394799999, "quote_volume": 18030.74549, "trades": 565, "taker_buy_base": 1105.8, "taker_buy_quote": 3678.23929 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 3.331, "high": 3.336, "low": 3.317, "close": 3.335, "volume": 4482.91, "close_time": 1767398399999, "quote_volume": 14901.75123, "trades": 315, "taker_buy_base": 1016.89, "taker_buy_quote": 3383.90655 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.335, "high": 3.41, "low": 3.335, "close": 3.408, "volume": 13045.46, "close_time": 1767401999999, "quote_volume": 44030.3421, "trades": 1444, "taker_buy_base": 7318.43, "taker_buy_quote": 24695.00103 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 3.403, "high": 3.403, "low": 3.35, "close": 3.35, "volume": 31970.97, "close_time": 1767405599999, "quote_volume": 107919.54431, "trades": 2505, "taker_buy_base": 11097.65, "taker_buy_quote": 37463.83303 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 3.349, "high": 3.352, "low": 3.32, "close": 3.321, "volume": 7563.78, "close_time": 1767409199999, "quote_volume": 25239.88935, "trades": 1031, "taker_buy_base": 2758.03, "taker_buy_quote": 9210.97742 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 3.321, "high": 3.37, "low": 3.312, "close": 3.361, "volume": 6579.22, "close_time": 1767412799999, "quote_volume": 21983.27864, "trades": 880, "taker_buy_base": 3274.34, "taker_buy_quote": 10939.4459 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.365, "high": 3.385, "low": 3.35, "close": 3.354, "volume": 10474.79, "close_time": 1767416399999, "quote_volume": 35292.96839, "trades": 1451, "taker_buy_base": 4515.82, "taker_buy_quote": 15222.29626 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 3.355, "high": 3.359, "low": 3.333, "close": 3.346, "volume": 3026.02, "close_time": 1767419999999, "quote_volume": 10127.37431, "trades": 283, "taker_buy_base": 1699.07, "taker_buy_quote": 5689.95905 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 3.342, "high": 3.355, "low": 3.311, "close": 3.319, "volume": 5351.17, "close_time": 1767423599999, "quote_volume": 17800.08199, "trades": 518, "taker_buy_base": 1712.86, "taker_buy_quote": 5706.74278 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 3.319, "high": 3.319, "low": 3.245, "close": 3.264, "volume": 11806.28, "close_time": 1767427199999, "quote_volume": 38618.42355, "trades": 902, "taker_buy_base": 3638.52, "taker_buy_quote": 11872.602 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.261, "high": 3.274, "low": 3.246, "close": 3.27, "volume": 4063.54, "close_time": 1767430799999, "quote_volume": 13249.27515, "trades": 627, "taker_buy_base": 1394.07, "taker_buy_quote": 4548.83584 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 3.27, "high": 3.296, "low": 3.265, "close": 3.283, "volume": 3552.99, "close_time": 1767434399999, "quote_volume": 11639.86044, "trades": 343, "taker_buy_base": 1424.3, "taker_buy_quote": 4668.85345 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 3.285, "high": 3.295, "low": 3.28, "close": 3.283, "volume": 2178.78, "close_time": 1767437999999, "quote_volume": 7162.4242, "trades": 328, "taker_buy_base": 790.02, "taker_buy_quote": 2598.76223 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 3.285, "high": 3.294, "low": 3.276, "close": 3.294, "volume": 2300.66, "close_time": 1767441599999, "quote_volume": 7550.21189, "trades": 206, "taker_buy_base": 756.61, "taker_buy_quote": 2486.03011 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.293, "high": 3.332, "low": 3.292, "close": 3.318, "volume": 7315.09, "close_time": 1767445199999, "quote_volume": 24275.80702, "trades": 763, "taker_buy_base": 4476.82, "taker_buy_quote": 14860.0373 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 3.317, "high": 3.337, "low": 3.311, "close": 3.336, "volume": 4960.21, "close_time": 1767448799999, "quote_volume": 16481.6763, "trades": 850, "taker_buy_base": 3175.4, "taker_buy_quote": 10548.22232 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 3.336, "high": 3.338, "low": 3.312, "close": 3.315, "volume": 2301.1, "close_time": 1767452399999, "quote_volume": 7651.87916, "trades": 303, "taker_buy_base": 1381.82, "taker_buy_quote": 4595.19001 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 3.313, "high": 3.325, "low": 3.298, "close": 3.301, "volume": 9682.84, "close_time": 1767455999999, "quote_volume": 32033.21208, "trades": 862, "taker_buy_base": 4724.22, "taker_buy_quote": 15638.71441 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.303, "high": 3.352, "low": 3.299, "close": 3.348, "volume": 5725.35, "close_time": 1767459599999, "quote_volume": 19046.18468, "trades": 1045, "taker_buy_base": 3297.53, "taker_buy_quote": 10971.82908 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 3.346, "high": 3.346, "low": 3.32, "close": 3.324, "volume": 5120.24, "close_time": 1767463199999, "quote_volume": 17057.61382, "trades": 576, "taker_buy_base": 1969.67, "taker_buy_quote": 6563.64941 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 3.323, "high": 3.361, "low": 3.313, "close": 3.342, "volume": 12416.51, "close_time": 1767466799999, "quote_volume": 41414.73632, "trades": 1014, "taker_buy_base": 7193.16, "taker_buy_quote": 23972.55748 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 3.341, "high": 3.362, "low": 3.336, "close": 3.339, "volume": 3301.2, "close_time": 1767470399999, "quote_volume": 11056.90496, "trades": 495, "taker_buy_base": 1909.95, "taker_buy_quote": 6396.67013 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.338, "high": 3.338, "low": 3.323, "close": 3.323, "volume": 3929.45, "close_time": 1767473999999, "quote_volume": 13091.46462, "trades": 277, "taker_buy_base": 1973.64, "taker_buy_quote": 6574.91829 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 3.322, "high": 3.325, "low": 3.314, "close": 3.323, "volume": 1652.25, "close_time": 1767477599999, "quote_volume": 5484.37427, "trades": 182, "taker_buy_base": 983.68, "taker_buy_quote": 3265.89437 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 3.321, "high": 3.342, "low": 3.31, "close": 3.32, "volume": 4919.41, "close_time": 1767481199999, "quote_volume": 16363.29447, "trades": 679, "taker_buy_base": 1342.06, "taker_buy_quote": 4462.37328 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 3.325, "high": 3.347, "low": 3.318, "close": 3.333, "volume": 5437.31, "close_time": 1767484799999, "quote_volume": 18111.42269, "trades": 648, "taker_buy_base": 1648.99, "taker_buy_quote": 5498.31875 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.334, "high": 3.363, "low": 3.329, "close": 3.339, "volume": 3483.93, "close_time": 1767488399999, "quote_volume": 11658.51756, "trades": 241, "taker_buy_base": 2231.82, "taker_buy_quote": 7473.09467 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 3.335, "high": 3.341, "low": 3.327, "close": 3.331, "volume": 2549.3, "close_time": 1767491999999, "quote_volume": 8501.72897, "trades": 74, "taker_buy_base": 77.62, "taker_buy_quote": 259.08181 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 3.337, "high": 3.344, "low": 3.335, "close": 3.344, "volume": 475.16, "close_time": 1767495599999, "quote_volume": 1586.67339, "trades": 98, "taker_buy_base": 84.9, "taker_buy_quote": 283.70974 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 3.344, "high": 3.37, "low": 3.344, "close": 3.357, "volume": 3618.0, "close_time": 1767499199999, "quote_volume": 12144.29429, "trades": 401, "taker_buy_base": 2168.77, "taker_buy_quote": 7283.38681 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.354, "high": 3.375, "low": 3.354, "close": 3.369, "volume": 3717.05, "close_time": 1767502799999, "quote_volume": 12527.14332, "trades": 228, "taker_buy_base": 1750.43, "taker_buy_quote": 5903.45468 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 3.371, "high": 3.393, "low": 3.371, "close": 3.383, "volume": 1688.9, "close_time": 1767506399999, "quote_volume": 5717.36229, "trades": 276, "taker_buy_base": 659.53, "taker_buy_quote": 2231.75467 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 3.383, "high": 3.395, "low": 3.333, "close": 3.337, "volume": 14825.78, "close_time": 1767509999999, "quote_volume": 49859.17569, "trades": 1872, "taker_buy_base": 4873.82, "taker_buy_quote": 16396.63421 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 3.339, "high": 3.351, "low": 3.332, "close": 3.35, "volume": 7463.98, "close_time": 1767513599999, "quote_volume": 24926.96047, "trades": 1133, "taker_buy_base": 2643.9, "taker_buy_quote": 8834.57845 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.352, "high": 3.361, "low": 3.335, "close": 3.358, "volume": 2972.1, "close_time": 1767517199999, "quote_volume": 9949.65442, "trades": 447, "taker_buy_base": 1222.89, "taker_buy_quote": 4097.3089 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 3.358, "high": 3.388, "low": 3.355, "close": 3.38, "volume": 5745.88, "close_time": 1767520799999, "quote_volume": 19377.90831, "trades": 432, "taker_buy_base": 2799.67, "taker_buy_quote": 9441.83371 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 3.387, "high": 3.396, "low": 3.372, "close": 3.388, "volume": 3025.81, "close_time": 1767524399999, "quote_volume": 10230.78156, "trades": 259, "taker_buy_base": 1614.07, "taker_buy_quote": 5459.05601 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 3.388, "high": 3.4, "low": 3.378, "close": 3.38, "volume": 4257.11, "close_time": 1767527999999, "quote_volume": 14416.57482, "trades": 355, "taker_buy_base": 1756.51, "taker_buy_quote": 5950.14048 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.378, "high": 3.393, "low": 3.37, "close": 3.374, "volume": 2717.27, "close_time": 1767531599999, "quote_volume": 9187.51529, "trades": 262, "taker_buy_base": 1132.69, "taker_buy_quote": 3830.86098 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 3.372, "high": 3.377, "low": 3.337, "close": 3.376, "volume": 10244.81, "close_time": 1767535199999, "quote_volume": 34438.06263, "trades": 516, "taker_buy_base": 6999.7, "taker_buy_quote": 23558.3662 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 3.374, "high": 3.404, "low": 3.374, "close": 3.4, "volume": 1490.24, "close_time": 1767538799999, "quote_volume": 5050.70139, "trades": 196, "taker_buy_base": 1186.92, "taker_buy_quote": 4026.05694 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 3.404, "high": 3.427, "low": 3.391, "close": 3.407, "volume": 4363.35, "close_time": 1767542399999, "quote_volume": 14876.32661, "trades": 427, "taker_buy_base": 2398.42, "taker_buy_quote": 8183.92409 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3.408, "high": 3.422, "low": 3.405, "close": 3.42, "volume": 4886.75, "close_time": 1767545999999, "quote_volume": 16671.03754, "trades": 265, "taker_buy_base": 1030.42, "taker_buy_quote": 3517.77069 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 3.419, "high": 3.424, "low": 3.4, "close": 3.41, "volume": 5854.51, "close_time": 1767549599999, "quote_volume": 19966.96699, "trades": 346, "taker_buy_base": 4127.47, "taker_buy_quote": 14078.0247 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 3.405, "high": 3.406, "low": 3.358, "close": 3.379, "volume": 4682.27, "close_time": 1767553199999, "quote_volume": 15815.37766, "trades": 464, "taker_buy_base": 1532.22, "taker_buy_quote": 5177.07817 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 3.377, "high": 3.377, "low": 3.337, "close": 3.364, "volume": 5512.71, "close_time": 1767556799999, "quote_volume": 18465.64528, "trades": 497, "taker_buy_base": 2093.48, "taker_buy_quote": 7016.78565 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.361, "high": 3.369, "low": 3.357, "close": 3.368, "volume": 1247.52, "close_time": 1767560399999, "quote_volume": 4196.96434, "trades": 137, "taker_buy_base": 308.44, "taker_buy_quote": 1038.00692 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 3.363, "high": 3.38, "low": 3.346, "close": 3.359, "volume": 2972.21, "close_time": 1767563999999, "quote_volume": 9996.91973, "trades": 296, "taker_buy_base": 1271.75, "taker_buy_quote": 4282.28526 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 3.362, "high": 3.373, "low": 3.341, "close": 3.371, "volume": 3031.93, "close_time": 1767567599999, "quote_volume": 10176.7333, "trades": 237, "taker_buy_base": 1571.92, "taker_buy_quote": 5283.14101 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 3.371, "high": 3.394, "low": 3.35, "close": 3.358, "volume": 6608.68, "close_time": 1767571199999, "quote_volume": 22274.16712, "trades": 501, "taker_buy_base": 2263.72, "taker_buy_quote": 7640.10478 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.363, "high": 3.39, "low": 3.355, "close": 3.386, "volume": 4389.87, "close_time": 1767574799999, "quote_volume": 14800.79631, "trades": 319, "taker_buy_base": 2504.28, "taker_buy_quote": 8451.56034 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 3.386, "high": 3.429, "low": 3.386, "close": 3.41, "volume": 2853.91, "close_time": 1767578399999, "quote_volume": 9729.79894, "trades": 254, "taker_buy_base": 1233.77, "taker_buy_quote": 4221.29102 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 3.422, "high": 3.422, "low": 3.386, "close": 3.401, "volume": 10350.01, "close_time": 1767581999999, "quote_volume": 35237.2832, "trades": 376, "taker_buy_base": 5687.58, "taker_buy_quote": 19349.60983 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 3.406, "high": 3.406, "low": 3.38, "close": 3.389, "volume": 3090.32, "close_time": 1767585599999, "quote_volume": 10493.43447, "trades": 140, "taker_buy_base": 1319.78, "taker_buy_quote": 4480.13724 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3.388, "high": 3.389, "low": 3.344, "close": 3.364, "volume": 3139.13, "close_time": 1767589199999, "quote_volume": 10566.38024, "trades": 329, "taker_buy_base": 1138.43, "taker_buy_quote": 3827.6842 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 3.366, "high": 3.375, "low": 3.352, "close": 3.352, "volume": 776.12, "close_time": 1767592799999, "quote_volume": 2610.29152, "trades": 146, "taker_buy_base": 371.02, "taker_buy_quote": 1248.33169 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 3.357, "high": 3.358, "low": 3.329, "close": 3.346, "volume": 2389.96, "close_time": 1767596399999, "quote_volume": 7990.02882, "trades": 240, "taker_buy_base": 749.77, "taker_buy_quote": 2509.52278 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 3.342, "high": 3.364, "low": 3.339, "close": 3.363, "volume": 1707.52, "close_time": 1767599999999, "quote_volume": 5716.0656, "trades": 225, "taker_buy_base": 896.05, "taker_buy_quote": 3000.33673 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.36, "high": 3.365, "low": 3.337, "close": 3.342, "volume": 1070.47, "close_time": 1767603599999, "quote_volume": 3589.86743, "trades": 109, "taker_buy_base": 168.64, "taker_buy_quote": 564.55953 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 3.338, "high": 3.345, "low": 3.315, "close": 3.333, "volume": 1400.65, "close_time": 1767607199999, "quote_volume": 4659.46202, "trades": 135, "taker_buy_base": 570.31, "taker_buy_quote": 1897.21097 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 3.336, "high": 3.355, "low": 3.33, "close": 3.346, "volume": 1767.92, "close_time": 1767610799999, "quote_volume": 5912.84281, "trades": 139, "taker_buy_base": 586.44, "taker_buy_quote": 1961.34223 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 3.343, "high": 3.354, "low": 3.331, "close": 3.351, "volume": 513.72, "close_time": 1767614399999, "quote_volume": 1715.99105, "trades": 84, "taker_buy_base": 347.02, "taker_buy_quote": 1159.96949 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.351, "high": 3.374, "low": 3.351, "close": 3.364, "volume": 2133.26, "close_time": 1767617999999, "quote_volume": 7164.14002, "trades": 194, "taker_buy_base": 1191.4, "taker_buy_quote": 4000.66076 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 3.363, "high": 3.364, "low": 3.329, "close": 3.345, "volume": 5194.43, "close_time": 1767621599999, "quote_volume": 17365.66446, "trades": 251, "taker_buy_base": 2033.77, "taker_buy_quote": 6800.03342 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 3.345, "high": 3.387, "low": 3.337, "close": 3.377, "volume": 5927.82, "close_time": 1767625199999, "quote_volume": 19902.41948, "trades": 396, "taker_buy_base": 3414.71, "taker_buy_quote": 11468.04072 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 3.383, "high": 3.404, "low": 3.363, "close": 3.394, "volume": 5978.97, "close_time": 1767628799999, "quote_volume": 20224.00921, "trades": 369, "taker_buy_base": 3479.43, "taker_buy_quote": 11771.71832 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3.398, "high": 3.413, "low": 3.389, "close": 3.4, "volume": 5889.87, "close_time": 1767632399999, "quote_volume": 20039.12075, "trades": 506, "taker_buy_base": 2061.07, "taker_buy_quote": 7011.69652 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 3.404, "high": 3.422, "low": 3.371, "close": 3.416, "volume": 12494.99, "close_time": 1767635999999, "quote_volume": 42556.46156, "trades": 875, "taker_buy_base": 6558.22, "taker_buy_quote": 22343.17444 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 3.419, "high": 3.435, "low": 3.406, "close": 3.435, "volume": 4373.42, "close_time": 1767639599999, "quote_volume": 14943.86899, "trades": 257, "taker_buy_base": 2271.68, "taker_buy_quote": 7765.77753 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 3.434, "high": 3.466, "low": 3.434, "close": 3.448, "volume": 5470.94, "close_time": 1767643199999, "quote_volume": 18876.60282, "trades": 384, "taker_buy_base": 2408.27, "taker_buy_quote": 8307.40114 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3.443, "high": 3.47, "low": 3.431, "close": 3.437, "volume": 4251.26, "close_time": 1767646799999, "quote_volume": 14663.85117, "trades": 211, "taker_buy_base": 858.73, "taker_buy_quote": 2965.22184 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 3.439, "high": 3.446, "low": 3.427, "close": 3.437, "volume": 277.16, "close_time": 1767650399999, "quote_volume": 952.44863, "trades": 36, "taker_buy_base": 200.25, "taker_buy_quote": 688.46343 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 3.437, "high": 3.473, "low": 3.432, "close": 3.465, "volume": 7791.4, "close_time": 1767653999999, "quote_volume": 26939.58624, "trades": 359, "taker_buy_base": 5256.2, "taker_buy_quote": 18192.52926 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 3.47, "high": 3.479, "low": 3.462, "close": 3.462, "volume": 2213.81, "close_time": 1767657599999, "quote_volume": 7676.96903, "trades": 123, "taker_buy_base": 940.91, "taker_buy_quote": 3264.46961 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.461, "high": 3.485, "low": 3.445, "close": 3.484, "volume": 1431.07, "close_time": 1767661199999, "quote_volume": 4956.23502, "trades": 227, "taker_buy_base": 1025.41, "taker_buy_quote": 3551.13204 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 3.483, "high": 3.535, "low": 3.483, "close": 3.517, "volume": 8868.27, "close_time": 1767664799999, "quote_volume": 31131.54132, "trades": 873, "taker_buy_base": 5980.11, "taker_buy_quote": 20979.07066 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 3.517, "high": 3.549, "low": 3.516, "close": 3.537, "volume": 4435.28, "close_time": 1767668399999, "quote_volume": 15676.4129, "trades": 374, "taker_buy_base": 2784.28, "taker_buy_quote": 9844.28285 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 3.544, "high": 3.603, "low": 3.544, "close": 3.6, "volume": 11188.16, "close_time": 1767671999999, "quote_volume": 40086.58752, "trades": 744, "taker_buy_base": 5789.34, "taker_buy_quote": 20748.24723 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3.602, "high": 3.677, "low": 3.597, "close": 3.667, "volume": 16352.24, "close_time": 1767675599999, "quote_volume": 59347.11865, "trades": 1246, "taker_buy_base": 7001.95, "taker_buy_quote": 25423.75144 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 3.668, "high": 3.715, "low": 3.654, "close": 3.711, "volume": 18098.19, "close_time": 1767679199999, "quote_volume": 66747.72675, "trades": 945, "taker_buy_base": 8836.37, "taker_buy_quote": 32582.43992 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 3.71, "high": 3.789, "low": 3.708, "close": 3.775, "volume": 34151.78, "close_time": 1767682799999, "quote_volume": 128388.11676, "trades": 1813, "taker_buy_base": 18880.63, "taker_buy_quote": 70933.22634 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 3.774, "high": 3.818, "low": 3.642, "close": 3.652, "volume": 52475.82, "close_time": 1767686399999, "quote_volume": 195550.4664, "trades": 2715, "taker_buy_base": 21846.35, "taker_buy_quote": 81474.49236 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3.655, "high": 3.7, "low": 3.636, "close": 3.641, "volume": 18837.09, "close_time": 1767689999999, "quote_volume": 69020.47407, "trades": 806, "taker_buy_base": 7707.65, "taker_buy_quote": 28265.60203 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 3.642, "high": 3.644, "low": 3.599, "close": 3.605, "volume": 16216.87, "close_time": 1767693599999, "quote_volume": 58608.06521, "trades": 848, "taker_buy_base": 7703.3, "taker_buy_quote": 27820.35491 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 3.6, "high": 3.623, "low": 3.591, "close": 3.594, "volume": 6521.89, "close_time": 1767697199999, "quote_volume": 23532.77071, "trades": 510, "taker_buy_base": 3278.46, "taker_buy_quote": 11833.47092 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 3.595, "high": 3.666, "low": 3.595, "close": 3.64, "volume": 11477.51, "close_time": 1767700799999, "quote_volume": 41709.93157, "trades": 774, "taker_buy_base": 6752.36, "taker_buy_quote": 24510.724 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3.645, "high": 3.661, "low": 3.61, "close": 3.621, "volume": 9939.94, "close_time": 1767704399999, "quote_volume": 36169.64181, "trades": 684, "taker_buy_base": 3592.05, "taker_buy_quote": 13057.72232 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 3.621, "high": 3.652, "low": 3.606, "close": 3.624, "volume": 14147.67, "close_time": 1767707999999, "quote_volume": 51291.68189, "trades": 809, "taker_buy_base": 8742.36, "taker_buy_quote": 31701.63663 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 3.624, "high": 3.645, "low": 3.603, "close": 3.618, "volume": 9257.21, "close_time": 1767711599999, "quote_volume": 33551.13455, "trades": 590, "taker_buy_base": 3452.19, "taker_buy_quote": 12511.89008 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 3.622, "high": 3.638, "low": 3.572, "close": 3.59, "volume": 19202.9, "close_time": 1767715199999, "quote_volume": 69156.18729, "trades": 1092, "taker_buy_base": 9204.8, "taker_buy_quote": 33144.25691 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3.588, "high": 3.633, "low": 3.522, "close": 3.54, "volume": 28564.74, "close_time": 1767718799999, "quote_volume": 102536.10742, "trades": 1197, "taker_buy_base": 17417.29, "taker_buy_quote": 62546.49071 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 3.537, "high": 3.538, "low": 3.46, "close": 3.466, "volume": 9564.36, "close_time": 1767722399999, "quote_volume": 33498.20859, "trades": 690, "taker_buy_base": 3598.66, "taker_buy_quote": 12605.7331 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 3.465, "high": 3.502, "low": 3.459, "close": 3.495, "volume": 7001.0, "close_time": 1767725999999, "quote_volume": 24386.4077, "trades": 958, "taker_buy_base": 3013.4, "taker_buy_quote": 10489.77651 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 3.492, "high": 3.521, "low": 3.492, "close": 3.51, "volume": 2607.28, "close_time": 1767729599999, "quote_volume": 9149.57745, "trades": 179, "taker_buy_base": 1823.71, "taker_buy_quote": 6401.36763 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3.51, "high": 3.546, "low": 3.51, "close": 3.541, "volume": 1579.26, "close_time": 1767733199999, "quote_volume": 5575.52606, "trades": 150, "taker_buy_base": 553.34, "taker_buy_quote": 1954.07891 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 3.542, "high": 3.595, "low": 3.54, "close": 3.586, "volume": 3224.8, "close_time": 1767736799999, "quote_volume": 11515.92951, "trades": 394, "taker_buy_base": 1693.71, "taker_buy_quote": 6044.73241 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 3.586, "high": 3.611, "low": 3.566, "close": 3.585, "volume": 3597.6, "close_time": 1767740399999, "quote_volume": 12885.92623, "trades": 252, "taker_buy_base": 1483.49, "taker_buy_quote": 5313.91286 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 3.585, "high": 3.603, "low": 3.584, "close": 3.601, "volume": 3857.94, "close_time": 1767743999999, "quote_volume": 13865.41054, "trades": 281, "taker_buy_base": 2619.21, "taker_buy_quote": 9410.04691 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.599, "high": 3.606, "low": 3.528, "close": 3.532, "volume": 4577.89, "close_time": 1767747599999, "quote_volume": 16342.97299, "trades": 297, "taker_buy_base": 1227.21, "taker_buy_quote": 4372.02846 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 3.534, "high": 3.536, "low": 3.492, "close": 3.506, "volume": 4425.55, "close_time": 1767751199999, "quote_volume": 15542.46706, "trades": 249, "taker_buy_base": 1802.64, "taker_buy_quote": 6328.5412 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 3.508, "high": 3.536, "low": 3.498, "close": 3.533, "volume": 1788.95, "close_time": 1767754799999, "quote_volume": 6289.75466, "trades": 211, "taker_buy_base": 762.93, "taker_buy_quote": 2685.46844 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 3.536, "high": 3.547, "low": 3.524, "close": 3.526, "volume": 1343.08, "close_time": 1767758399999, "quote_volume": 4750.09812, "trades": 187, "taker_buy_base": 814.55, "taker_buy_quote": 2882.47487 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3.529, "high": 3.534, "low": 3.508, "close": 3.51, "volume": 507.52, "close_time": 1767761999999, "quote_volume": 1787.71129, "trades": 54, "taker_buy_base": 164.52, "taker_buy_quote": 578.585 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 3.51, "high": 3.535, "low": 3.505, "close": 3.516, "volume": 2489.89, "close_time": 1767765599999, "quote_volume": 8767.806, "trades": 178, "taker_buy_base": 1219.5, "taker_buy_quote": 4294.43405 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 3.516, "high": 3.519, "low": 3.504, "close": 3.508, "volume": 1940.07, "close_time": 1767769199999, "quote_volume": 6813.07593, "trades": 108, "taker_buy_base": 1083.36, "taker_buy_quote": 3806.27 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 3.508, "high": 3.53, "low": 3.501, "close": 3.527, "volume": 1927.68, "close_time": 1767772799999, "quote_volume": 6773.36166, "trades": 126, "taker_buy_base": 897.6, "taker_buy_quote": 3159.82925 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3.53, "high": 3.553, "low": 3.529, "close": 3.548, "volume": 1896.19, "close_time": 1767776399999, "quote_volume": 6715.18758, "trades": 208, "taker_buy_base": 1089.0, "taker_buy_quote": 3857.82027 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 3.541, "high": 3.544, "low": 3.462, "close": 3.466, "volume": 4308.13, "close_time": 1767779999999, "quote_volume": 15099.34229, "trades": 341, "taker_buy_base": 1004.32, "taker_buy_quote": 3512.39983 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 3.463, "high": 3.493, "low": 3.462, "close": 3.492, "volume": 5287.66, "close_time": 1767783599999, "quote_volume": 18384.1021, "trades": 389, "taker_buy_base": 1449.13, "taker_buy_quote": 5038.27839 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 3.488, "high": 3.51, "low": 3.485, "close": 3.51, "volume": 1704.84, "close_time": 1767787199999, "quote_volume": 5968.11625, "trades": 254, "taker_buy_base": 1389.46, "taker_buy_quote": 4865.77078 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3.51, "high": 3.51, "low": 3.467, "close": 3.467, "volume": 4483.77, "close_time": 1767790799999, "quote_volume": 15641.48118, "trades": 196, "taker_buy_base": 3230.44, "taker_buy_quote": 11275.22724 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 3.469, "high": 3.488, "low": 3.46, "close": 3.46, "volume": 9088.04, "close_time": 1767794399999, "quote_volume": 31573.13855, "trades": 310, "taker_buy_base": 3721.42, "taker_buy_quote": 12935.34512 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 3.46, "high": 3.46, "low": 3.391, "close": 3.437, "volume": 10655.27, "close_time": 1767797999999, "quote_volume": 36507.24488, "trades": 755, "taker_buy_base": 6371.22, "taker_buy_quote": 21851.23188 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 3.437, "high": 3.44, "low": 3.36, "close": 3.371, "volume": 8858.56, "close_time": 1767801599999, "quote_volume": 29955.6824, "trades": 861, "taker_buy_base": 3543.29, "taker_buy_quote": 11970.44625 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.372, "high": 3.378, "low": 3.344, "close": 3.356, "volume": 5741.94, "close_time": 1767805199999, "quote_volume": 19282.04901, "trades": 422, "taker_buy_base": 2996.39, "taker_buy_quote": 10063.65521 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 3.361, "high": 3.404, "low": 3.355, "close": 3.383, "volume": 7197.86, "close_time": 1767808799999, "quote_volume": 24339.00821, "trades": 400, "taker_buy_base": 5040.7, "taker_buy_quote": 17048.66298 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 3.382, "high": 3.41, "low": 3.376, "close": 3.387, "volume": 9975.47, "close_time": 1767812399999, "quote_volume": 33830.17512, "trades": 719, "taker_buy_base": 4975.24, "taker_buy_quote": 16881.71877 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 3.393, "high": 3.395, "low": 3.342, "close": 3.363, "volume": 2053.55, "close_time": 1767815999999, "quote_volume": 6901.77316, "trades": 162, "taker_buy_base": 1041.9, "taker_buy_quote": 3501.67467 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.36, "high": 3.36, "low": 3.337, "close": 3.345, "volume": 854.61, "close_time": 1767819599999, "quote_volume": 2861.73968, "trades": 112, "taker_buy_base": 289.9, "taker_buy_quote": 970.30808 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 3.346, "high": 3.358, "low": 3.339, "close": 3.348, "volume": 2315.21, "close_time": 1767823199999, "quote_volume": 7759.17071, "trades": 146, "taker_buy_base": 1914.59, "taker_buy_quote": 6417.74036 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 3.348, "high": 3.368, "low": 3.336, "close": 3.345, "volume": 4605.59, "close_time": 1767826799999, "quote_volume": 15424.2192, "trades": 633, "taker_buy_base": 2874.69, "taker_buy_quote": 9632.14182 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 3.345, "high": 3.369, "low": 3.33, "close": 3.359, "volume": 2539.5, "close_time": 1767830399999, "quote_volume": 8514.73687, "trades": 388, "taker_buy_base": 1621.06, "taker_buy_quote": 5435.52059 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.359, "high": 3.379, "low": 3.347, "close": 3.377, "volume": 1127.36, "close_time": 1767833999999, "quote_volume": 3794.82089, "trades": 237, "taker_buy_base": 604.56, "taker_buy_quote": 2035.88417 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 3.377, "high": 3.402, "low": 3.376, "close": 3.393, "volume": 5608.47, "close_time": 1767837599999, "quote_volume": 19011.71151, "trades": 471, "taker_buy_base": 3246.82, "taker_buy_quote": 11014.16353 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 3.391, "high": 3.393, "low": 3.353, "close": 3.356, "volume": 4764.85, "close_time": 1767841199999, "quote_volume": 16081.47564, "trades": 511, "taker_buy_base": 2310.7, "taker_buy_quote": 7797.81327 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 3.358, "high": 3.378, "low": 3.325, "close": 3.329, "volume": 5875.9, "close_time": 1767844799999, "quote_volume": 19722.06768, "trades": 776, "taker_buy_base": 2195.52, "taker_buy_quote": 7349.59251 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.328, "high": 3.353, "low": 3.315, "close": 3.35, "volume": 4010.14, "close_time": 1767848399999, "quote_volume": 13354.34143, "trades": 490, "taker_buy_base": 2225.78, "taker_buy_quote": 7410.14916 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 3.35, "high": 3.383, "low": 3.35, "close": 3.365, "volume": 1585.73, "close_time": 1767851999999, "quote_volume": 5341.75717, "trades": 291, "taker_buy_base": 1292.42, "taker_buy_quote": 4353.23119 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 3.365, "high": 3.371, "low": 3.294, "close": 3.294, "volume": 3841.07, "close_time": 1767855599999, "quote_volume": 12757.88875, "trades": 682, "taker_buy_base": 2011.23, "taker_buy_quote": 6676.64013 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 3.294, "high": 3.334, "low": 3.276, "close": 3.33, "volume": 7998.36, "close_time": 1767859199999, "quote_volume": 26467.6704, "trades": 1055, "taker_buy_base": 3496.87, "taker_buy_quote": 11558.13112 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.33, "high": 3.354, "low": 3.301, "close": 3.312, "volume": 7671.51, "close_time": 1767862799999, "quote_volume": 25475.86869, "trades": 478, "taker_buy_base": 2451.36, "taker_buy_quote": 8156.89666 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 3.312, "high": 3.328, "low": 3.276, "close": 3.276, "volume": 7851.31, "close_time": 1767866399999, "quote_volume": 25975.07007, "trades": 542, "taker_buy_base": 4472.31, "taker_buy_quote": 14819.56014 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 3.275, "high": 3.319, "low": 3.261, "close": 3.313, "volume": 4730.3, "close_time": 1767869999999, "quote_volume": 15569.6365, "trades": 602, "taker_buy_base": 3071.66, "taker_buy_quote": 10115.87685 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 3.315, "high": 3.32, "low": 3.28, "close": 3.298, "volume": 5016.5, "close_time": 1767873599999, "quote_volume": 16511.07997, "trades": 550, "taker_buy_base": 1611.88, "taker_buy_quote": 5307.01718 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.297, "high": 3.298, "low": 3.26, "close": 3.263, "volume": 2821.0, "close_time": 1767877199999, "quote_volume": 9239.8069, "trades": 514, "taker_buy_base": 1115.62, "taker_buy_quote": 3653.00056 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 3.263, "high": 3.273, "low": 3.253, "close": 3.266, "volume": 2069.53, "close_time": 1767880799999, "quote_volume": 6750.0779, "trades": 345, "taker_buy_base": 1049.99, "taker_buy_quote": 3427.20032 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 3.265, "high": 3.289, "low": 3.243, "close": 3.284, "volume": 5754.51, "close_time": 1767884399999, "quote_volume": 18771.58615, "trades": 833, "taker_buy_base": 2926.96, "taker_buy_quote": 9550.24247 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 3.282, "high": 3.327, "low": 3.27, "close": 3.325, "volume": 6171.68, "close_time": 1767887999999, "quote_volume": 20419.61472, "trades": 868, "taker_buy_base": 2686.37, "taker_buy_quote": 8901.34365 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.325, "high": 3.333, "low": 3.292, "close": 3.32, "volume": 2649.82, "close_time": 1767891599999, "quote_volume": 8785.16164, "trades": 418, "taker_buy_base": 1036.05, "taker_buy_quote": 3436.10792 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 3.321, "high": 3.338, "low": 3.319, "close": 3.338, "volume": 1593.85, "close_time": 1767895199999, "quote_volume": 5306.19828, "trades": 267, "taker_buy_base": 1083.75, "taker_buy_quote": 3608.21752 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 3.338, "high": 3.342, "low": 3.311, "close": 3.313, "volume": 1706.5, "close_time": 1767898799999, "quote_volume": 5668.43297, "trades": 205, "taker_buy_base": 476.5, "taker_buy_quote": 1584.836 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 3.315, "high": 3.334, "low": 3.308, "close": 3.317, "volume": 1853.01, "close_time": 1767902399999, "quote_volume": 6158.37302, "trades": 258, "taker_buy_base": 1078.43, "taker_buy_quote": 3587.05834 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.314, "high": 3.331, "low": 3.296, "close": 3.329, "volume": 1454.3, "close_time": 1767905999999, "quote_volume": 4816.55285, "trades": 344, "taker_buy_base": 927.04, "taker_buy_quote": 3072.00393 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 3.329, "high": 3.358, "low": 3.329, "close": 3.357, "volume": 2464.38, "close_time": 1767909599999, "quote_volume": 8247.39455, "trades": 223, "taker_buy_base": 1637.14, "taker_buy_quote": 5481.70579 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 3.358, "high": 3.372, "low": 3.331, "close": 3.342, "volume": 2338.89, "close_time": 1767913199999, "quote_volume": 7833.80508, "trades": 205, "taker_buy_base": 977.34, "taker_buy_quote": 3275.28097 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 3.347, "high": 3.352, "low": 3.338, "close": 3.341, "volume": 1881.45, "close_time": 1767916799999, "quote_volume": 6291.54278, "trades": 134, "taker_buy_base": 881.92, "taker_buy_quote": 2951.45818 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.341, "high": 3.365, "low": 3.341, "close": 3.357, "volume": 3916.45, "close_time": 1767920399999, "quote_volume": 13136.04592, "trades": 263, "taker_buy_base": 1665.76, "taker_buy_quote": 5588.30417 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 3.359, "high": 3.38, "low": 3.314, "close": 3.325, "volume": 9453.03, "close_time": 1767923999999, "quote_volume": 31648.19398, "trades": 624, "taker_buy_base": 5609.21, "taker_buy_quote": 18765.58419 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 3.323, "high": 3.347, "low": 3.321, "close": 3.33, "volume": 2765.95, "close_time": 1767927599999, "quote_volume": 9231.51038, "trades": 191, "taker_buy_base": 1513.85, "taker_buy_quote": 5052.10675 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 3.328, "high": 3.349, "low": 3.328, "close": 3.347, "volume": 750.18, "close_time": 1767931199999, "quote_volume": 2502.53478, "trades": 93, "taker_buy_base": 281.14, "taker_buy_quote": 939.94311 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.348, "high": 3.358, "low": 3.348, "close": 3.349, "volume": 710.01, "close_time": 1767934799999, "quote_volume": 2382.10272, "trades": 127, "taker_buy_base": 286.47, "taker_buy_quote": 961.08126 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 3.351, "high": 3.352, "low": 3.341, "close": 3.351, "volume": 327.88, "close_time": 1767938399999, "quote_volume": 1097.21298, "trades": 37, "taker_buy_base": 169.85, "taker_buy_quote": 568.79536 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 3.351, "high": 3.361, "low": 3.348, "close": 3.359, "volume": 569.35, "close_time": 1767941999999, "quote_volume": 1910.14309, "trades": 123, "taker_buy_base": 113.2, "taker_buy_quote": 379.69272 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 3.358, "high": 3.365, "low": 3.35, "close": 3.36, "volume": 1154.69, "close_time": 1767945599999, "quote_volume": 3879.64621, "trades": 145, "taker_buy_base": 412.39, "taker_buy_quote": 1384.54806 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.357, "high": 3.361, "low": 3.295, "close": 3.309, "volume": 4624.68, "close_time": 1767949199999, "quote_volume": 15355.79222, "trades": 340, "taker_buy_base": 1759.59, "taker_buy_quote": 5840.82555 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 3.313, "high": 3.353, "low": 3.313, "close": 3.338, "volume": 2835.39, "close_time": 1767952799999, "quote_volume": 9463.51616, "trades": 427, "taker_buy_base": 1097.0, "taker_buy_quote": 3663.89831 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 3.336, "high": 3.383, "low": 3.332, "close": 3.38, "volume": 4996.63, "close_time": 1767956399999, "quote_volume": 16775.47103, "trades": 429, "taker_buy_base": 2748.63, "taker_buy_quote": 9225.38814 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 3.379, "high": 3.449, "low": 3.379, "close": 3.441, "volume": 14837.08, "close_time": 1767959999999, "quote_volume": 50645.51654, "trades": 713, "taker_buy_base": 9238.41, "taker_buy_quote": 31538.94521 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.447, "high": 3.518, "low": 3.444, "close": 3.462, "volume": 36276.98, "close_time": 1767963599999, "quote_volume": 126306.94844, "trades": 1282, "taker_buy_base": 19489.18, "taker_buy_quote": 67901.80484 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 3.458, "high": 3.5, "low": 3.431, "close": 3.456, "volume": 24285.16, "close_time": 1767967199999, "quote_volume": 84107.59006, "trades": 1051, "taker_buy_base": 10073.22, "taker_buy_quote": 34975.54375 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 3.456, "high": 3.469, "low": 3.418, "close": 3.418, "volume": 7249.02, "close_time": 1767970799999, "quote_volume": 24977.47425, "trades": 734, "taker_buy_base": 1934.69, "taker_buy_quote": 6669.86553 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 3.42, "high": 3.477, "low": 3.396, "close": 3.422, "volume": 6193.38, "close_time": 1767974399999, "quote_volume": 21227.24787, "trades": 468, "taker_buy_base": 2940.22, "taker_buy_quote": 10066.39652 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.427, "high": 3.458, "low": 3.414, "close": 3.417, "volume": 2459.11, "close_time": 1767977999999, "quote_volume": 8425.33818, "trades": 137, "taker_buy_base": 1049.15, "taker_buy_quote": 3593.9606 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 3.42, "high": 3.433, "low": 3.367, "close": 3.399, "volume": 8401.91, "close_time": 1767981599999, "quote_volume": 28551.70728, "trades": 639, "taker_buy_base": 2294.59, "taker_buy_quote": 7801.70514 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 3.4, "high": 3.4, "low": 3.352, "close": 3.378, "volume": 1115.47, "close_time": 1767985199999, "quote_volume": 3761.07254, "trades": 100, "taker_buy_base": 852.35, "taker_buy_quote": 2872.71371 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 3.377, "high": 3.377, "low": 3.342, "close": 3.356, "volume": 2111.73, "close_time": 1767988799999, "quote_volume": 7083.66929, "trades": 116, "taker_buy_base": 1580.34, "taker_buy_quote": 5301.06692 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.353, "high": 3.383, "low": 3.347, "close": 3.361, "volume": 684.74, "close_time": 1767992399999, "quote_volume": 2303.92034, "trades": 51, "taker_buy_base": 299.66, "taker_buy_quote": 1009.81373 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 3.36, "high": 3.394, "low": 3.355, "close": 3.385, "volume": 3094.57, "close_time": 1767995999999, "quote_volume": 10461.57709, "trades": 184, "taker_buy_base": 855.6, "taker_buy_quote": 2893.23388 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 3.383, "high": 3.408, "low": 3.376, "close": 3.392, "volume": 1446.46, "close_time": 1767999599999, "quote_volume": 4897.98927, "trades": 144, "taker_buy_base": 761.76, "taker_buy_quote": 2579.60843 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 3.397, "high": 3.41, "low": 3.387, "close": 3.39, "volume": 736.21, "close_time": 1768003199999, "quote_volume": 2500.09987, "trades": 54, "taker_buy_base": 79.84, "taker_buy_quote": 271.72119 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.391, "high": 3.395, "low": 3.373, "close": 3.373, "volume": 1917.63, "close_time": 1768006799999, "quote_volume": 6492.351, "trades": 184, "taker_buy_base": 1173.06, "taker_buy_quote": 3970.86625 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 3.377, "high": 3.416, "low": 3.376, "close": 3.41, "volume": 1733.02, "close_time": 1768010399999, "quote_volume": 5895.65603, "trades": 201, "taker_buy_base": 1072.0, "taker_buy_quote": 3644.56461 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 3.412, "high": 3.414, "low": 3.351, "close": 3.367, "volume": 5475.3, "close_time": 1768013999999, "quote_volume": 18446.60791, "trades": 250, "taker_buy_base": 2210.3, "taker_buy_quote": 7444.0564 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 3.371, "high": 3.374, "low": 3.354, "close": 3.367, "volume": 817.35, "close_time": 1768017599999, "quote_volume": 2747.12924, "trades": 82, "taker_buy_base": 443.53, "taker_buy_quote": 1490.7064 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.356, "high": 3.356, "low": 3.332, "close": 3.333, "volume": 5272.22, "close_time": 1768021199999, "quote_volume": 17639.97484, "trades": 408, "taker_buy_base": 4458.95, "taker_buy_quote": 14919.94973 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 3.333, "high": 3.358, "low": 3.333, "close": 3.348, "volume": 1337.21, "close_time": 1768024799999, "quote_volume": 4477.68907, "trades": 77, "taker_buy_base": 1146.39, "taker_buy_quote": 3838.15341 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 3.348, "high": 3.367, "low": 3.348, "close": 3.365, "volume": 1584.92, "close_time": 1768028399999, "quote_volume": 5318.11836, "trades": 86, "taker_buy_base": 1277.65, "taker_buy_quote": 4287.06677 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 3.368, "high": 3.395, "low": 3.368, "close": 3.395, "volume": 1557.24, "close_time": 1768031999999, "quote_volume": 5273.0055, "trades": 106, "taker_buy_base": 419.27, "taker_buy_quote": 1418.37897 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.395, "high": 3.425, "low": 3.395, "close": 3.422, "volume": 2686.59, "close_time": 1768035599999, "quote_volume": 9157.26165, "trades": 232, "taker_buy_base": 1555.75, "taker_buy_quote": 5300.9397 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 3.422, "high": 3.425, "low": 3.411, "close": 3.415, "volume": 1525.03, "close_time": 1768039199999, "quote_volume": 5210.80464, "trades": 142, "taker_buy_base": 690.31, "taker_buy_quote": 2358.29169 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 3.416, "high": 3.416, "low": 3.405, "close": 3.414, "volume": 790.98, "close_time": 1768042799999, "quote_volume": 2699.02554, "trades": 56, "taker_buy_base": 44.85, "taker_buy_quote": 152.92462 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 3.416, "high": 3.527, "low": 3.412, "close": 3.527, "volume": 21939.8, "close_time": 1768046399999, "quote_volume": 76190.99153, "trades": 1382, "taker_buy_base": 13764.69, "taker_buy_quote": 47794.33696 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.523, "high": 3.564, "low": 3.503, "close": 3.554, "volume": 23214.67, "close_time": 1768049999999, "quote_volume": 82049.11941, "trades": 1378, "taker_buy_base": 11368.76, "taker_buy_quote": 40149.86322 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 3.557, "high": 3.59, "low": 3.546, "close": 3.556, "volume": 8737.17, "close_time": 1768053599999, "quote_volume": 31123.48815, "trades": 637, "taker_buy_base": 4696.07, "taker_buy_quote": 16730.76572 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 3.555, "high": 3.59, "low": 3.55, "close": 3.582, "volume": 5723.83, "close_time": 1768057199999, "quote_volume": 20443.51467, "trades": 613, "taker_buy_base": 3312.6, "taker_buy_quote": 11832.40335 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 3.586, "high": 3.679, "low": 3.507, "close": 3.521, "volume": 64928.2, "close_time": 1768060799999, "quote_volume": 233118.06851, "trades": 2777, "taker_buy_base": 29960.27, "taker_buy_quote": 107945.38978 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.522, "high": 3.532, "low": 3.491, "close": 3.498, "volume": 11927.89, "close_time": 1768064399999, "quote_volume": 41829.88463, "trades": 565, "taker_buy_base": 6052.1, "taker_buy_quote": 21212.31987 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 3.496, "high": 3.536, "low": 3.482, "close": 3.49, "volume": 6712.63, "close_time": 1768067999999, "quote_volume": 23573.30361, "trades": 528, "taker_buy_base": 3210.09, "taker_buy_quote": 11276.06123 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 3.49, "high": 3.531, "low": 3.49, "close": 3.518, "volume": 3259.18, "close_time": 1768071599999, "quote_volume": 11434.22167, "trades": 266, "taker_buy_base": 1652.49, "taker_buy_quote": 5791.84428 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 3.515, "high": 3.537, "low": 3.515, "close": 3.537, "volume": 1131.2, "close_time": 1768075199999, "quote_volume": 3994.16613, "trades": 218, "taker_buy_base": 643.14, "taker_buy_quote": 2270.59355 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.537, "high": 3.539, "low": 3.512, "close": 3.515, "volume": 1283.05, "close_time": 1768078799999, "quote_volume": 4517.00151, "trades": 175, "taker_buy_base": 687.51, "taker_buy_quote": 2418.12857 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 3.517, "high": 3.522, "low": 3.507, "close": 3.518, "volume": 1169.39, "close_time": 1768082399999, "quote_volume": 4110.95749, "trades": 83, "taker_buy_base": 1006.6, "taker_buy_quote": 3538.72205 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 3.517, "high": 3.522, "low": 3.48, "close": 3.48, "volume": 2157.45, "close_time": 1768085999999, "quote_volume": 7559.06163, "trades": 180, "taker_buy_base": 881.89, "taker_buy_quote": 3091.47141 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 3.482, "high": 3.508, "low": 3.481, "close": 3.482, "volume": 5992.15, "close_time": 1768089599999, "quote_volume": 20941.90601, "trades": 289, "taker_buy_base": 3085.35, "taker_buy_quote": 10796.0646 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.486, "high": 3.53, "low": 3.483, "close": 3.526, "volume": 1563.09, "close_time": 1768093199999, "quote_volume": 5488.1042, "trades": 137, "taker_buy_base": 974.79, "taker_buy_quote": 3419.40304 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 3.522, "high": 3.567, "low": 3.515, "close": 3.545, "volume": 5747.04, "close_time": 1768096799999, "quote_volume": 20349.77183, "trades": 278, "taker_buy_base": 2478.28, "taker_buy_quote": 8767.07253 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 3.54, "high": 3.569, "low": 3.528, "close": 3.549, "volume": 10785.58, "close_time": 1768100399999, "quote_volume": 38292.75056, "trades": 451, "taker_buy_base": 7135.43, "taker_buy_quote": 25330.31704 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 3.554, "high": 3.562, "low": 3.544, "close": 3.552, "volume": 936.02, "close_time": 1768103999999, "quote_volume": 3327.82969, "trades": 64, "taker_buy_base": 679.13, "taker_buy_quote": 2414.57437 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.559, "high": 3.608, "low": 3.549, "close": 3.601, "volume": 10260.46, "close_time": 1768107599999, "quote_volume": 36737.25165, "trades": 602, "taker_buy_base": 5949.85, "taker_buy_quote": 21288.23742 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 3.6, "high": 3.642, "low": 3.598, "close": 3.632, "volume": 11460.82, "close_time": 1768111199999, "quote_volume": 41541.72943, "trades": 667, "taker_buy_base": 7935.38, "taker_buy_quote": 28763.11347 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 3.63, "high": 3.654, "low": 3.615, "close": 3.619, "volume": 16540.51, "close_time": 1768114799999, "quote_volume": 60135.71418, "trades": 783, "taker_buy_base": 8541.68, "taker_buy_quote": 31068.0623 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 3.628, "high": 3.642, "low": 3.606, "close": 3.631, "volume": 9194.41, "close_time": 1768118399999, "quote_volume": 33305.4849, "trades": 598, "taker_buy_base": 3341.05, "taker_buy_quote": 12115.7727 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.636, "high": 3.674, "low": 3.628, "close": 3.652, "volume": 13968.89, "close_time": 1768121999999, "quote_volume": 50944.34835, "trades": 504, "taker_buy_base": 8379.51, "taker_buy_quote": 30548.23098 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 3.657, "high": 3.66, "low": 3.621, "close": 3.634, "volume": 6882.16, "close_time": 1768125599999, "quote_volume": 25021.23521, "trades": 388, "taker_buy_base": 2265.29, "taker_buy_quote": 8238.75089 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 3.631, "high": 3.642, "low": 3.597, "close": 3.638, "volume": 13963.01, "close_time": 1768129199999, "quote_volume": 50557.28161, "trades": 683, "taker_buy_base": 7476.29, "taker_buy_quote": 27064.71742 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 3.644, "high": 3.67, "low": 3.625, "close": 3.669, "volume": 7162.08, "close_time": 1768132799999, "quote_volume": 26139.40637, "trades": 486, "taker_buy_base": 3721.88, "taker_buy_quote": 13608.46964 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.668, "high": 3.674, "low": 3.628, "close": 3.648, "volume": 7450.19, "close_time": 1768136399999, "quote_volume": 27204.46499, "trades": 534, "taker_buy_base": 2718.6, "taker_buy_quote": 9922.03678 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 3.65, "high": 3.658, "low": 3.634, "close": 3.645, "volume": 6287.4, "close_time": 1768139999999, "quote_volume": 22909.97474, "trades": 262, "taker_buy_base": 4437.25, "taker_buy_quote": 16172.20859 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 3.644, "high": 3.653, "low": 3.625, "close": 3.645, "volume": 1995.49, "close_time": 1768143599999, "quote_volume": 7267.57061, "trades": 206, "taker_buy_base": 753.55, "taker_buy_quote": 2743.23573 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 3.648, "high": 3.829, "low": 3.648, "close": 3.768, "volume": 310233.6, "close_time": 1768147199999, "quote_volume": 1166184.21367, "trades": 31213, "taker_buy_base": 187578.35, "taker_buy_quote": 704999.35895 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.766, "high": 3.9, "low": 3.74, "close": 3.769, "volume": 56809.25, "close_time": 1768150799999, "quote_volume": 216434.6097, "trades": 3682, "taker_buy_base": 28119.99, "taker_buy_quote": 107176.15161 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 3.766, "high": 3.812, "low": 3.742, "close": 3.809, "volume": 16744.02, "close_time": 1768154399999, "quote_volume": 63182.08413, "trades": 1009, "taker_buy_base": 7979.72, "taker_buy_quote": 30126.64236 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 3.811, "high": 3.878, "low": 3.811, "close": 3.861, "volume": 21250.2, "close_time": 1768157999999, "quote_volume": 81801.98294, "trades": 1188, "taker_buy_base": 9793.41, "taker_buy_quote": 37701.06434 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 3.861, "high": 3.965, "low": 3.861, "close": 3.922, "volume": 65894.83, "close_time": 1768161599999, "quote_volume": 259045.42201, "trades": 3354, "taker_buy_base": 35409.48, "taker_buy_quote": 139079.60277 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.921, "high": 4.197, "low": 3.446, "close": 3.553, "volume": 403095.94, "close_time": 1768165199999, "quote_volume": 1531751.54423, "trades": 23593, "taker_buy_base": 206407.08, "taker_buy_quote": 785873.39805 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 3.551, "high": 3.554, "low": 3.445, "close": 3.463, "volume": 42542.59, "close_time": 1768168799999, "quote_volume": 147677.33659, "trades": 821, "taker_buy_base": 20197.7, "taker_buy_quote": 70063.07968 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 3.462, "high": 3.545, "low": 3.398, "close": 3.531, "volume": 43997.07, "close_time": 1768172399999, "quote_volume": 153290.20073, "trades": 2019, "taker_buy_base": 24207.02, "taker_buy_quote": 84466.35494 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 3.53, "high": 3.568, "low": 3.511, "close": 3.551, "volume": 12405.36, "close_time": 1768175999999, "quote_volume": 43939.04803, "trades": 603, "taker_buy_base": 6056.79, "taker_buy_quote": 21462.54783 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.55, "high": 3.58, "low": 3.483, "close": 3.517, "volume": 30743.14, "close_time": 1768179599999, "quote_volume": 108999.17144, "trades": 970, "taker_buy_base": 13221.26, "taker_buy_quote": 46907.37271 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 3.513, "high": 3.602, "low": 3.512, "close": 3.564, "volume": 20212.83, "close_time": 1768183199999, "quote_volume": 72076.43616, "trades": 989, "taker_buy_base": 10138.86, "taker_buy_quote": 36157.13725 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 3.564, "high": 3.615, "low": 3.56, "close": 3.605, "volume": 3879.84, "close_time": 1768186799999, "quote_volume": 13912.0243, "trades": 377, "taker_buy_base": 2213.07, "taker_buy_quote": 7932.70448 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 3.61, "high": 3.618, "low": 3.581, "close": 3.582, "volume": 7612.32, "close_time": 1768190399999, "quote_volume": 27385.59253, "trades": 520, "taker_buy_base": 2263.1, "taker_buy_quote": 8133.6313 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.587, "high": 3.659, "low": 3.587, "close": 3.648, "volume": 8393.2, "close_time": 1768193999999, "quote_volume": 30435.6653, "trades": 677, "taker_buy_base": 5276.35, "taker_buy_quote": 19142.54298 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 3.655, "high": 3.698, "low": 3.643, "close": 3.653, "volume": 21222.21, "close_time": 1768197599999, "quote_volume": 77704.6871, "trades": 934, "taker_buy_base": 8961.49, "taker_buy_quote": 32781.63719 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 3.655, "high": 3.668, "low": 3.617, "close": 3.638, "volume": 10324.52, "close_time": 1768201199999, "quote_volume": 37577.34547, "trades": 410, "taker_buy_base": 5921.38, "taker_buy_quote": 21504.92993 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 3.638, "high": 3.659, "low": 3.618, "close": 3.632, "volume": 22263.95, "close_time": 1768204799999, "quote_volume": 80874.48783, "trades": 729, "taker_buy_base": 12200.33, "taker_buy_quote": 44266.81428 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.628, "high": 3.654, "low": 3.601, "close": 3.648, "volume": 14433.32, "close_time": 1768208399999, "quote_volume": 52395.61987, "trades": 912, "taker_buy_base": 8435.18, "taker_buy_quote": 30628.21533 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 3.648, "high": 3.657, "low": 3.631, "close": 3.632, "volume": 3992.98, "close_time": 1768211999999, "quote_volume": 14552.03337, "trades": 566, "taker_buy_base": 765.24, "taker_buy_quote": 2789.95065 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 3.638, "high": 3.692, "low": 3.638, "close": 3.658, "volume": 13869.2, "close_time": 1768215599999, "quote_volume": 50849.99427, "trades": 1044, "taker_buy_base": 4773.9, "taker_buy_quote": 17514.56305 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 3.659, "high": 3.676, "low": 3.641, "close": 3.655, "volume": 10344.47, "close_time": 1768219199999, "quote_volume": 37854.24749, "trades": 403, "taker_buy_base": 4746.56, "taker_buy_quote": 17374.25489 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.652, "high": 3.654, "low": 3.554, "close": 3.598, "volume": 30438.15, "close_time": 1768222799999, "quote_volume": 109404.44315, "trades": 1352, "taker_buy_base": 12237.47, "taker_buy_quote": 44012.97379 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 3.6, "high": 3.601, "low": 3.557, "close": 3.567, "volume": 4852.36, "close_time": 1768226399999, "quote_volume": 17378.66718, "trades": 449, "taker_buy_base": 1748.93, "taker_buy_quote": 6257.02383 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 3.566, "high": 3.588, "low": 3.545, "close": 3.57, "volume": 10006.04, "close_time": 1768229999999, "quote_volume": 35677.33364, "trades": 736, "taker_buy_base": 4453.6, "taker_buy_quote": 15878.22926 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 3.571, "high": 3.629, "low": 3.562, "close": 3.588, "volume": 25529.64, "close_time": 1768233599999, "quote_volume": 91686.30679, "trades": 1289, "taker_buy_base": 14254.87, "taker_buy_quote": 51184.60808 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.587, "high": 3.588, "low": 3.526, "close": 3.531, "volume": 8374.8, "close_time": 1768237199999, "quote_volume": 29756.11715, "trades": 570, "taker_buy_base": 3546.63, "taker_buy_quote": 12603.78726 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 3.533, "high": 3.541, "low": 3.486, "close": 3.497, "volume": 7508.93, "close_time": 1768240799999, "quote_volume": 26357.6235, "trades": 530, "taker_buy_base": 3625.41, "taker_buy_quote": 12746.42562 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 3.498, "high": 3.52, "low": 3.48, "close": 3.493, "volume": 6661.06, "close_time": 1768244399999, "quote_volume": 23302.10659, "trades": 469, "taker_buy_base": 5092.5, "taker_buy_quote": 17817.13147 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 3.494, "high": 3.504, "low": 3.484, "close": 3.498, "volume": 9563.3, "close_time": 1768247999999, "quote_volume": 33406.72631, "trades": 382, "taker_buy_base": 5506.47, "taker_buy_quote": 19240.29466 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.497, "high": 3.5, "low": 3.465, "close": 3.48, "volume": 5913.77, "close_time": 1768251599999, "quote_volume": 20598.32639, "trades": 354, "taker_buy_base": 1556.96, "taker_buy_quote": 5424.09885 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 3.479, "high": 3.484, "low": 3.459, "close": 3.469, "volume": 1995.36, "close_time": 1768255199999, "quote_volume": 6931.63624, "trades": 202, "taker_buy_base": 703.47, "taker_buy_quote": 2442.81965 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 3.469, "high": 3.479, "low": 3.446, "close": 3.448, "volume": 6061.76, "close_time": 1768258799999, "quote_volume": 20992.03024, "trades": 286, "taker_buy_base": 3958.39, "taker_buy_quote": 13712.34667 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 3.45, "high": 3.455, "low": 3.437, "close": 3.441, "volume": 2250.26, "close_time": 1768262399999, "quote_volume": 7750.09899, "trades": 203, "taker_buy_base": 1764.55, "taker_buy_quote": 6076.58857 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.441, "high": 3.445, "low": 3.417, "close": 3.428, "volume": 5172.58, "close_time": 1768265999999, "quote_volume": 17757.83795, "trades": 414, "taker_buy_base": 2267.53, "taker_buy_quote": 7780.96498 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 3.428, "high": 3.435, "low": 3.394, "close": 3.401, "volume": 7318.07, "close_time": 1768269599999, "quote_volume": 24974.37668, "trades": 508, "taker_buy_base": 4394.24, "taker_buy_quote": 14997.35923 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 3.403, "high": 3.417, "low": 3.382, "close": 3.384, "volume": 3510.05, "close_time": 1768273199999, "quote_volume": 11941.05776, "trades": 406, "taker_buy_base": 2126.31, "taker_buy_quote": 7239.95404 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 3.383, "high": 3.398, "low": 3.367, "close": 3.398, "volume": 8741.25, "close_time": 1768276799999, "quote_volume": 29589.09203, "trades": 676, "taker_buy_base": 7047.41, "taker_buy_quote": 23858.39878 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.399, "high": 3.419, "low": 3.397, "close": 3.416, "volume": 4257.21, "close_time": 1768280399999, "quote_volume": 14517.25701, "trades": 321, "taker_buy_base": 3003.95, "taker_buy_quote": 10245.83656 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 3.417, "high": 3.434, "low": 3.403, "close": 3.404, "volume": 2523.84, "close_time": 1768283999999, "quote_volume": 8622.22441, "trades": 357, "taker_buy_base": 938.31, "taker_buy_quote": 3208.06354 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 3.405, "high": 3.417, "low": 3.398, "close": 3.409, "volume": 5329.67, "close_time": 1768287599999, "quote_volume": 18159.39018, "trades": 442, "taker_buy_base": 3718.69, "taker_buy_quote": 12677.29058 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 3.407, "high": 3.414, "low": 3.377, "close": 3.396, "volume": 11636.13, "close_time": 1768291199999, "quote_volume": 39498.37838, "trades": 774, "taker_buy_base": 7295.79, "taker_buy_quote": 24783.97796 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.398, "high": 3.41, "low": 3.383, "close": 3.407, "volume": 6941.8, "close_time": 1768294799999, "quote_volume": 23578.64776, "trades": 486, "taker_buy_base": 3576.04, "taker_buy_quote": 12151.41504 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 3.407, "high": 3.463, "low": 3.402, "close": 3.441, "volume": 30237.36, "close_time": 1768298399999, "quote_volume": 103859.12382, "trades": 1638, "taker_buy_base": 16601.76, "taker_buy_quote": 56976.45978 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 3.441, "high": 3.452, "low": 3.421, "close": 3.449, "volume": 8581.47, "close_time": 1768301999999, "quote_volume": 29506.2719, "trades": 624, "taker_buy_base": 3824.33, "taker_buy_quote": 13158.82684 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 3.448, "high": 3.463, "low": 3.403, "close": 3.437, "volume": 26413.63, "close_time": 1768305599999, "quote_volume": 90680.53257, "trades": 1751, "taker_buy_base": 12722.01, "taker_buy_quote": 43674.78193 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.435, "high": 3.435, "low": 3.406, "close": 3.427, "volume": 4447.88, "close_time": 1768309199999, "quote_volume": 15203.16817, "trades": 647, "taker_buy_base": 2001.08, "taker_buy_quote": 6840.19005 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 3.427, "high": 3.468, "low": 3.42, "close": 3.465, "volume": 16080.93, "close_time": 1768312799999, "quote_volume": 55398.37318, "trades": 1171, "taker_buy_base": 10021.75, "taker_buy_quote": 34529.34121 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 3.465, "high": 3.523, "low": 3.453, "close": 3.495, "volume": 23759.3, "close_time": 1768316399999, "quote_volume": 83052.14762, "trades": 1885, "taker_buy_base": 12712.17, "taker_buy_quote": 44405.33952 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 3.495, "high": 3.495, "low": 3.434, "close": 3.468, "volume": 28057.77, "close_time": 1768319999999, "quote_volume": 96982.44668, "trades": 2034, "taker_buy_base": 11989.74, "taker_buy_quote": 41461.26269 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.469, "high": 3.475, "low": 3.44, "close": 3.466, "volume": 10091.52, "close_time": 1768323599999, "quote_volume": 34883.46491, "trades": 863, "taker_buy_base": 3247.98, "taker_buy_quote": 11236.49723 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 3.469, "high": 3.475, "low": 3.447, "close": 3.462, "volume": 7304.75, "close_time": 1768327199999, "quote_volume": 25268.70477, "trades": 710, "taker_buy_base": 3428.7, "taker_buy_quote": 11865.25831 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 3.46, "high": 3.471, "low": 3.446, "close": 3.454, "volume": 7898.91, "close_time": 1768330799999, "quote_volume": 27325.87694, "trades": 647, "taker_buy_base": 2512.97, "taker_buy_quote": 8699.98535 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 3.455, "high": 3.476, "low": 3.444, "close": 3.468, "volume": 5641.99, "close_time": 1768334399999, "quote_volume": 19541.8571, "trades": 466, "taker_buy_base": 2345.67, "taker_buy_quote": 8134.39661 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3.469, "high": 3.471, "low": 3.433, "close": 3.443, "volume": 3924.39, "close_time": 1768337999999, "quote_volume": 13516.13616, "trades": 245, "taker_buy_base": 2210.49, "taker_buy_quote": 7604.78764 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 3.439, "high": 3.442, "low": 3.413, "close": 3.428, "volume": 4882.05, "close_time": 1768341599999, "quote_volume": 16735.86472, "trades": 286, "taker_buy_base": 2027.61, "taker_buy_quote": 6949.42307 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 3.429, "high": 3.519, "low": 3.429, "close": 3.496, "volume": 17496.91, "close_time": 1768345199999, "quote_volume": 60976.99009, "trades": 1153, "taker_buy_base": 9621.94, "taker_buy_quote": 33504.02902 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 3.497, "high": 3.507, "low": 3.462, "close": 3.464, "volume": 6959.99, "close_time": 1768348799999, "quote_volume": 24266.5705, "trades": 536, "taker_buy_base": 3007.8, "taker_buy_quote": 10505.00028 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.468, "high": 3.487, "low": 3.465, "close": 3.484, "volume": 3574.81, "close_time": 1768352399999, "quote_volume": 12430.51487, "trades": 338, "taker_buy_base": 2144.84, "taker_buy_quote": 7457.98427 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 3.483, "high": 3.488, "low": 3.463, "close": 3.464, "volume": 4813.07, "close_time": 1768355999999, "quote_volume": 16731.92097, "trades": 312, "taker_buy_base": 1631.76, "taker_buy_quote": 5676.41674 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 3.462, "high": 3.469, "low": 3.441, "close": 3.444, "volume": 3378.98, "close_time": 1768359599999, "quote_volume": 11678.16442, "trades": 359, "taker_buy_base": 1989.72, "taker_buy_quote": 6880.98217 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 3.445, "high": 3.46, "low": 3.443, "close": 3.458, "volume": 2599.6, "close_time": 1768363199999, "quote_volume": 8977.2936, "trades": 158, "taker_buy_base": 2110.79, "taker_buy_quote": 7291.09259 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3.456, "high": 3.457, "low": 3.417, "close": 3.427, "volume": 4605.4, "close_time": 1768366799999, "quote_volume": 15801.07721, "trades": 193, "taker_buy_base": 1240.85, "taker_buy_quote": 4255.64566 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 3.427, "high": 3.431, "low": 3.405, "close": 3.412, "volume": 7417.73, "close_time": 1768370399999, "quote_volume": 25321.65536, "trades": 276, "taker_buy_base": 2232.88, "taker_buy_quote": 7633.05259 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 3.411, "high": 3.45, "low": 3.366, "close": 3.449, "volume": 24128.05, "close_time": 1768373999999, "quote_volume": 81992.06692, "trades": 1350, "taker_buy_base": 14007.37, "taker_buy_quote": 47707.14439 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 3.45, "high": 3.45, "low": 3.385, "close": 3.386, "volume": 17278.75, "close_time": 1768377599999, "quote_volume": 59019.18654, "trades": 670, "taker_buy_base": 10587.05, "taker_buy_quote": 36172.46558 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3.388, "high": 3.418, "low": 3.37, "close": 3.4, "volume": 17655.45, "close_time": 1768381199999, "quote_volume": 60000.50519, "trades": 741, "taker_buy_base": 6912.93, "taker_buy_quote": 23480.70367 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 3.399, "high": 3.429, "low": 3.393, "close": 3.429, "volume": 2728.8, "close_time": 1768384799999, "quote_volume": 9319.94206, "trades": 231, "taker_buy_base": 2265.14, "taker_buy_quote": 7738.82775 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 3.426, "high": 3.452, "low": 3.41, "close": 3.413, "volume": 10092.97, "close_time": 1768388399999, "quote_volume": 34630.21178, "trades": 871, "taker_buy_base": 5943.54, "taker_buy_quote": 20411.65045 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 3.411, "high": 3.412, "low": 3.382, "close": 3.385, "volume": 5689.08, "close_time": 1768391999999, "quote_volume": 19340.02386, "trades": 454, "taker_buy_base": 2168.59, "taker_buy_quote": 7370.38031 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3.39, "high": 3.413, "low": 3.387, "close": 3.394, "volume": 5278.96, "close_time": 1768395599999, "quote_volume": 17945.58228, "trades": 363, "taker_buy_base": 1255.47, "taker_buy_quote": 4264.26457 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 3.394, "high": 3.402, "low": 3.371, "close": 3.385, "volume": 6851.24, "close_time": 1768399199999, "quote_volume": 23225.58859, "trades": 436, "taker_buy_base": 4023.58, "taker_buy_quote": 13647.75488 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 3.383, "high": 3.443, "low": 3.383, "close": 3.429, "volume": 13171.73, "close_time": 1768402799999, "quote_volume": 45055.90733, "trades": 812, "taker_buy_base": 6241.14, "taker_buy_quote": 21339.84931 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 3.429, "high": 3.445, "low": 3.412, "close": 3.433, "volume": 11271.6, "close_time": 1768406399999, "quote_volume": 38634.26333, "trades": 778, "taker_buy_base": 5842.67, "taker_buy_quote": 20025.12275 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 3.434, "high": 3.469, "low": 3.434, "close": 3.45, "volume": 9640.51, "close_time": 1768409999999, "quote_volume": 33294.30772, "trades": 713, "taker_buy_base": 2912.36, "taker_buy_quote": 10062.63892 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 3.45, "high": 3.469, "low": 3.416, "close": 3.42, "volume": 9164.33, "close_time": 1768413599999, "quote_volume": 31529.6695, "trades": 616, "taker_buy_base": 4395.22, "taker_buy_quote": 15136.10607 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 3.421, "high": 3.427, "low": 3.386, "close": 3.407, "volume": 5817.16, "close_time": 1768417199999, "quote_volume": 19808.10614, "trades": 498, "taker_buy_base": 2798.18, "taker_buy_quote": 9522.86334 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 3.406, "high": 3.457, "low": 3.394, "close": 3.427, "volume": 6621.64, "close_time": 1768420799999, "quote_volume": 22681.69868, "trades": 567, "taker_buy_base": 3633.53, "taker_buy_quote": 12452.90207 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 3.428, "high": 3.445, "low": 3.404, "close": 3.415, "volume": 3179.67, "close_time": 1768424399999, "quote_volume": 10874.61737, "trades": 253, "taker_buy_base": 1754.36, "taker_buy_quote": 5997.44776 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 3.413, "high": 3.423, "low": 3.394, "close": 3.404, "volume": 4836.68, "close_time": 1768427999999, "quote_volume": 16492.98901, "trades": 278, "taker_buy_base": 2340.3, "taker_buy_quote": 7984.10152 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 3.404, "high": 3.424, "low": 3.389, "close": 3.402, "volume": 4534.89, "close_time": 1768431599999, "quote_volume": 15455.10781, "trades": 303, "taker_buy_base": 3537.79, "taker_buy_quote": 12060.13261 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 3.395, "high": 3.416, "low": 3.387, "close": 3.398, "volume": 1720.45, "close_time": 1768435199999, "quote_volume": 5839.83939, "trades": 105, "taker_buy_base": 529.31, "taker_buy_quote": 1798.33487 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3.398, "high": 3.398, "low": 3.378, "close": 3.38, "volume": 1187.02, "close_time": 1768438799999, "quote_volume": 4015.95968, "trades": 83, "taker_buy_base": 560.7, "taker_buy_quote": 1898.3096 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 3.383, "high": 3.398, "low": 3.37, "close": 3.388, "volume": 1903.53, "close_time": 1768442399999, "quote_volume": 6437.68018, "trades": 211, "taker_buy_base": 1047.46, "taker_buy_quote": 3545.60305 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 3.388, "high": 3.403, "low": 3.346, "close": 3.364, "volume": 7833.55, "close_time": 1768445999999, "quote_volume": 26438.97202, "trades": 514, "taker_buy_base": 3697.76, "taker_buy_quote": 12498.69275 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 3.363, "high": 3.366, "low": 3.326, "close": 3.342, "volume": 4760.41, "close_time": 1768449599999, "quote_volume": 15916.39647, "trades": 337, "taker_buy_base": 3240.11, "taker_buy_quote": 10831.9843 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.338, "high": 3.356, "low": 3.338, "close": 3.35, "volume": 275.64, "close_time": 1768453199999, "quote_volume": 921.80173, "trades": 39, "taker_buy_base": 100.88, "taker_buy_quote": 337.85396 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 3.353, "high": 3.389, "low": 3.347, "close": 3.381, "volume": 3560.14, "close_time": 1768456799999, "quote_volume": 11986.8358, "trades": 137, "taker_buy_base": 1698.13, "taker_buy_quote": 5720.6586 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 3.381, "high": 3.395, "low": 3.376, "close": 3.394, "volume": 607.44, "close_time": 1768460399999, "quote_volume": 2057.13888, "trades": 113, "taker_buy_base": 145.18, "taker_buy_quote": 491.79882 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 3.393, "high": 3.419, "low": 3.387, "close": 3.404, "volume": 2469.68, "close_time": 1768463999999, "quote_volume": 8421.57697, "trades": 216, "taker_buy_base": 733.16, "taker_buy_quote": 2501.40127 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 3.404, "high": 3.408, "low": 3.385, "close": 3.401, "volume": 8169.03, "close_time": 1768467599999, "quote_volume": 27734.39715, "trades": 239, "taker_buy_base": 5014.51, "taker_buy_quote": 17031.10594 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 3.401, "high": 3.478, "low": 3.392, "close": 3.465, "volume": 15090.83, "close_time": 1768471199999, "quote_volume": 51930.30206, "trades": 718, "taker_buy_base": 9509.68, "taker_buy_quote": 32720.6013 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 3.467, "high": 3.467, "low": 3.411, "close": 3.419, "volume": 8515.86, "close_time": 1768474799999, "quote_volume": 29235.33759, "trades": 698, "taker_buy_base": 2855.92, "taker_buy_quote": 9815.01169 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 3.424, "high": 3.429, "low": 3.404, "close": 3.411, "volume": 1772.28, "close_time": 1768478399999, "quote_volume": 6045.49975, "trades": 126, "taker_buy_base": 716.5, "taker_buy_quote": 2445.94735 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 3.416, "high": 3.429, "low": 3.403, "close": 3.417, "volume": 4298.43, "close_time": 1768481999999, "quote_volume": 14667.81486, "trades": 143, "taker_buy_base": 1205.73, "taker_buy_quote": 4117.55525 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 3.42, "high": 3.426, "low": 3.405, "close": 3.411, "volume": 1526.79, "close_time": 1768485599999, "quote_volume": 5209.61821, "trades": 77, "taker_buy_base": 240.94, "taker_buy_quote": 823.96321 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 3.41, "high": 3.414, "low": 3.356, "close": 3.373, "volume": 7685.51, "close_time": 1768489199999, "quote_volume": 26008.28197, "trades": 299, "taker_buy_base": 3954.94, "taker_buy_quote": 13388.24972 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 3.379, "high": 3.379, "low": 3.276, "close": 3.324, "volume": 23534.49, "close_time": 1768492799999, "quote_volume": 77873.83039, "trades": 810, "taker_buy_base": 12885.36, "taker_buy_quote": 42618.85922 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.324, "high": 3.327, "low": 3.284, "close": 3.319, "volume": 6290.0, "close_time": 1768496399999, "quote_volume": 20759.95677, "trades": 315, "taker_buy_base": 2388.86, "taker_buy_quote": 7880.54533 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 3.319, "high": 3.319, "low": 3.285, "close": 3.285, "volume": 2982.85, "close_time": 1768499999999, "quote_volume": 9841.67555, "trades": 207, "taker_buy_base": 491.65, "taker_buy_quote": 1624.60956 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 3.29, "high": 3.296, "low": 3.237, "close": 3.243, "volume": 7880.45, "close_time": 1768503599999, "quote_volume": 25638.35319, "trades": 349, "taker_buy_base": 3091.6, "taker_buy_quote": 10068.10744 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 3.238, "high": 3.258, "low": 3.228, "close": 3.252, "volume": 6337.71, "close_time": 1768507199999, "quote_volume": 20535.53718, "trades": 177, "taker_buy_base": 1677.55, "taker_buy_quote": 5442.0535 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.252, "high": 3.262, "low": 3.219, "close": 3.228, "volume": 5665.14, "close_time": 1768510799999, "quote_volume": 18338.01173, "trades": 192, "taker_buy_base": 3383.27, "taker_buy_quote": 10933.69862 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 3.227, "high": 3.235, "low": 3.225, "close": 3.235, "volume": 500.53, "close_time": 1768514399999, "quote_volume": 1616.54216, "trades": 46, "taker_buy_base": 394.97, "taker_buy_quote": 1275.86191 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 3.23, "high": 3.251, "low": 3.23, "close": 3.248, "volume": 1359.72, "close_time": 1768517999999, "quote_volume": 4409.33288, "trades": 44, "taker_buy_base": 631.6, "taker_buy_quote": 2049.08457 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 3.248, "high": 3.269, "low": 3.248, "close": 3.269, "volume": 1617.7, "close_time": 1768521599999, "quote_volume": 5277.99295, "trades": 62, "taker_buy_base": 1460.76, "taker_buy_quote": 4767.16467 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.265, "high": 3.284, "low": 3.263, "close": 3.271, "volume": 3078.26, "close_time": 1768525199999, "quote_volume": 10072.91998, "trades": 159, "taker_buy_base": 287.21, "taker_buy_quote": 941.89373 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 3.272, "high": 3.28, "low": 3.26, "close": 3.266, "volume": 2943.05, "close_time": 1768528799999, "quote_volume": 9615.30961, "trades": 75, "taker_buy_base": 569.17, "taker_buy_quote": 1859.45808 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 3.266, "high": 3.271, "low": 3.235, "close": 3.271, "volume": 2755.71, "close_time": 1768532399999, "quote_volume": 8980.19249, "trades": 97, "taker_buy_base": 1400.64, "taker_buy_quote": 4571.33982 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 3.274, "high": 3.28, "low": 3.249, "close": 3.254, "volume": 3354.2, "close_time": 1768535999999, "quote_volume": 10930.39616, "trades": 119, "taker_buy_base": 1303.89, "taker_buy_quote": 4245.96606 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.254, "high": 3.256, "low": 3.211, "close": 3.223, "volume": 5182.95, "close_time": 1768539599999, "quote_volume": 16834.96023, "trades": 141, "taker_buy_base": 886.74, "taker_buy_quote": 2873.831 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 3.23, "high": 3.253, "low": 3.222, "close": 3.253, "volume": 315.38, "close_time": 1768543199999, "quote_volume": 1019.47662, "trades": 55, "taker_buy_base": 161.02, "taker_buy_quote": 521.52319 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 3.243, "high": 3.258, "low": 3.238, "close": 3.258, "volume": 1150.51, "close_time": 1768546799999, "quote_volume": 3731.06309, "trades": 61, "taker_buy_base": 512.38, "taker_buy_quote": 1664.02974 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 3.25, "high": 3.261, "low": 3.208, "close": 3.224, "volume": 14011.87, "close_time": 1768550399999, "quote_volume": 45343.89387, "trades": 291, "taker_buy_base": 6580.98, "taker_buy_quote": 21274.58667 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 3.224, "high": 3.257, "low": 3.224, "close": 3.254, "volume": 1088.31, "close_time": 1768553999999, "quote_volume": 3532.1402, "trades": 95, "taker_buy_base": 397.65, "taker_buy_quote": 1291.30401 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 3.252, "high": 3.255, "low": 3.24, "close": 3.245, "volume": 1657.1, "close_time": 1768557599999, "quote_volume": 5385.18388, "trades": 85, "taker_buy_base": 724.87, "taker_buy_quote": 2357.28799 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 3.244, "high": 3.244, "low": 3.215, "close": 3.219, "volume": 1708.81, "close_time": 1768561199999, "quote_volume": 5508.57722, "trades": 95, "taker_buy_base": 659.43, "taker_buy_quote": 2128.10863 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 3.218, "high": 3.242, "low": 3.21, "close": 3.241, "volume": 3339.12, "close_time": 1768564799999, "quote_volume": 10774.35426, "trades": 151, "taker_buy_base": 1692.02, "taker_buy_quote": 5469.29805 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 3.241, "high": 3.259, "low": 3.228, "close": 3.234, "volume": 9635.27, "close_time": 1768568399999, "quote_volume": 31249.9192, "trades": 132, "taker_buy_base": 5772.85, "taker_buy_quote": 18728.61479 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 3.234, "high": 3.234, "low": 3.211, "close": 3.219, "volume": 1815.06, "close_time": 1768571999999, "quote_volume": 5850.66214, "trades": 91, "taker_buy_base": 875.33, "taker_buy_quote": 2822.10945 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 3.219, "high": 3.219, "low": 3.178, "close": 3.203, "volume": 8194.63, "close_time": 1768575599999, "quote_volume": 26216.24722, "trades": 276, "taker_buy_base": 3747.68, "taker_buy_quote": 11989.19348 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 3.202, "high": 3.219, "low": 3.125, "close": 3.151, "volume": 8025.65, "close_time": 1768579199999, "quote_volume": 25326.1274, "trades": 446, "taker_buy_base": 4227.49, "taker_buy_quote": 13320.03398 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.147, "high": 3.216, "low": 3.147, "close": 3.206, "volume": 4239.65, "close_time": 1768582799999, "quote_volume": 13489.00396, "trades": 217, "taker_buy_base": 2066.6, "taker_buy_quote": 6573.48389 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 3.205, "high": 3.221, "low": 3.202, "close": 3.215, "volume": 1245.55, "close_time": 1768586399999, "quote_volume": 3995.73529, "trades": 83, "taker_buy_base": 1004.19, "taker_buy_quote": 3220.84717 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 3.223, "high": 3.231, "low": 3.218, "close": 3.229, "volume": 1163.73, "close_time": 1768589999999, "quote_volume": 3753.36765, "trades": 83, "taker_buy_base": 452.92, "taker_buy_quote": 1461.96641 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 3.227, "high": 3.24, "low": 3.216, "close": 3.238, "volume": 2744.15, "close_time": 1768593599999, "quote_volume": 8862.17086, "trades": 103, "taker_buy_base": 346.42, "taker_buy_quote": 1118.64536 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.237, "high": 3.277, "low": 3.225, "close": 3.274, "volume": 3702.52, "close_time": 1768597199999, "quote_volume": 12049.48613, "trades": 184, "taker_buy_base": 2001.29, "taker_buy_quote": 6518.89898 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 3.274, "high": 3.288, "low": 3.268, "close": 3.285, "volume": 6578.03, "close_time": 1768600799999, "quote_volume": 21567.05176, "trades": 111, "taker_buy_base": 3808.54, "taker_buy_quote": 12501.29063 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 3.284, "high": 3.292, "low": 3.274, "close": 3.275, "volume": 2199.28, "close_time": 1768604399999, "quote_volume": 7217.97535, "trades": 89, "taker_buy_base": 1444.52, "taker_buy_quote": 4740.75783 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 3.284, "high": 3.284, "low": 3.264, "close": 3.266, "volume": 879.09, "close_time": 1768607999999, "quote_volume": 2874.55911, "trades": 59, "taker_buy_base": 175.02, "taker_buy_quote": 572.345 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3.261, "high": 3.276, "low": 3.26, "close": 3.276, "volume": 438.24, "close_time": 1768611599999, "quote_volume": 1431.52409, "trades": 32, "taker_buy_base": 381.68, "taker_buy_quote": 1246.80459 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 3.276, "high": 3.288, "low": 3.275, "close": 3.284, "volume": 912.48, "close_time": 1768615199999, "quote_volume": 2994.05815, "trades": 73, "taker_buy_base": 129.17, "taker_buy_quote": 424.0246 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 3.28, "high": 3.28, "low": 3.252, "close": 3.255, "volume": 317.12, "close_time": 1768618799999, "quote_volume": 1033.88568, "trades": 34, "taker_buy_base": 88.38, "taker_buy_quote": 287.94607 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 3.264, "high": 3.268, "low": 3.243, "close": 3.256, "volume": 1936.51, "close_time": 1768622399999, "quote_volume": 6294.8211, "trades": 83, "taker_buy_base": 905.52, "taker_buy_quote": 2943.29845 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 3.257, "high": 3.26, "low": 3.247, "close": 3.26, "volume": 231.3, "close_time": 1768625999999, "quote_volume": 752.91094, "trades": 19, "taker_buy_base": 28.06, "taker_buy_quote": 91.29403 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 3.263, "high": 3.269, "low": 3.258, "close": 3.266, "volume": 391.66, "close_time": 1768629599999, "quote_volume": 1278.29675, "trades": 44, "taker_buy_base": 187.46, "taker_buy_quote": 612.4221 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 3.261, "high": 3.261, "low": 3.246, "close": 3.246, "volume": 190.94, "close_time": 1768633199999, "quote_volume": 621.33029, "trades": 32, "taker_buy_base": 139.6, "taker_buy_quote": 454.40311 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 3.251, "high": 3.253, "low": 3.241, "close": 3.251, "volume": 282.64, "close_time": 1768636799999, "quote_volume": 918.26185, "trades": 63, "taker_buy_base": 180.32, "taker_buy_quote": 585.90756 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 3.251, "high": 3.292, "low": 3.251, "close": 3.29, "volume": 3457.39, "close_time": 1768640399999, "quote_volume": 11316.58977, "trades": 110, "taker_buy_base": 2040.88, "taker_buy_quote": 6669.48502 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 3.292, "high": 3.304, "low": 3.273, "close": 3.281, "volume": 3345.81, "close_time": 1768643999999, "quote_volume": 11015.27882, "trades": 96, "taker_buy_base": 2179.14, "taker_buy_quote": 7175.3337 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 3.281, "high": 3.31, "low": 3.277, "close": 3.286, "volume": 3494.06, "close_time": 1768647599999, "quote_volume": 11492.14543, "trades": 91, "taker_buy_base": 1682.31, "taker_buy_quote": 5535.13269 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 3.288, "high": 3.301, "low": 3.279, "close": 3.283, "volume": 923.92, "close_time": 1768651199999, "quote_volume": 3040.13986, "trades": 70, "taker_buy_base": 92.14, "taker_buy_quote": 303.18562 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3.283, "high": 3.305, "low": 3.28, "close": 3.303, "volume": 3081.13, "close_time": 1768654799999, "quote_volume": 10161.28262, "trades": 97, "taker_buy_base": 1378.25, "taker_buy_quote": 4544.52698 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 3.305, "high": 3.312, "low": 3.294, "close": 3.304, "volume": 943.4, "close_time": 1768658399999, "quote_volume": 3115.64246, "trades": 64, "taker_buy_base": 484.12, "taker_buy_quote": 1600.65198 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 3.307, "high": 3.331, "low": 3.292, "close": 3.327, "volume": 8069.71, "close_time": 1768661999999, "quote_volume": 26674.58014, "trades": 156, "taker_buy_base": 6410.64, "taker_buy_quote": 21193.76147 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 3.329, "high": 3.348, "low": 3.328, "close": 3.342, "volume": 4383.15, "close_time": 1768665599999, "quote_volume": 14626.26297, "trades": 137, "taker_buy_base": 2035.39, "taker_buy_quote": 6787.56149 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 3.345, "high": 3.374, "low": 3.327, "close": 3.337, "volume": 8014.16, "close_time": 1768669199999, "quote_volume": 26870.51727, "trades": 239, "taker_buy_base": 5375.5, "taker_buy_quote": 18018.03365 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 3.345, "high": 3.383, "low": 3.345, "close": 3.357, "volume": 5797.36, "close_time": 1768672799999, "quote_volume": 19511.45229, "trades": 184, "taker_buy_base": 3380.53, "taker_buy_quote": 11367.05431 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 3.367, "high": 3.384, "low": 3.366, "close": 3.376, "volume": 3461.24, "close_time": 1768676399999, "quote_volume": 11682.36416, "trades": 117, "taker_buy_base": 1652.63, "taker_buy_quote": 5580.44825 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 3.371, "high": 3.371, "low": 3.341, "close": 3.346, "volume": 1781.53, "close_time": 1768679999999, "quote_volume": 5976.35716, "trades": 76, "taker_buy_base": 260.69, "taker_buy_quote": 872.86201 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 3.35, "high": 3.354, "low": 3.327, "close": 3.339, "volume": 3288.93, "close_time": 1768683599999, "quote_volume": 10987.29727, "trades": 112, "taker_buy_base": 924.58, "taker_buy_quote": 3085.10501 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 3.334, "high": 3.341, "low": 3.326, "close": 3.331, "volume": 399.88, "close_time": 1768687199999, "quote_volume": 1333.7379, "trades": 42, "taker_buy_base": 240.75, "taker_buy_quote": 803.4722 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 3.332, "high": 3.335, "low": 3.282, "close": 3.282, "volume": 2139.39, "close_time": 1768690799999, "quote_volume": 7074.89098, "trades": 151, "taker_buy_base": 795.53, "taker_buy_quote": 2629.83911 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 3.291, "high": 3.304, "low": 3.274, "close": 3.303, "volume": 2756.18, "close_time": 1768694399999, "quote_volume": 9062.67569, "trades": 121, "taker_buy_base": 2622.22, "taker_buy_quote": 8622.82708 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.303, "high": 3.336, "low": 3.297, "close": 3.311, "volume": 3415.1, "close_time": 1768697999999, "quote_volume": 11327.75305, "trades": 168, "taker_buy_base": 1695.47, "taker_buy_quote": 5622.9407 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 3.312, "high": 3.312, "low": 3.27, "close": 3.28, "volume": 5879.76, "close_time": 1768701599999, "quote_volume": 19341.59245, "trades": 196, "taker_buy_base": 2136.71, "taker_buy_quote": 7018.61106 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 3.288, "high": 3.299, "low": 3.257, "close": 3.267, "volume": 3306.56, "close_time": 1768705199999, "quote_volume": 10843.02107, "trades": 141, "taker_buy_base": 1341.77, "taker_buy_quote": 4404.04812 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 3.277, "high": 3.283, "low": 3.267, "close": 3.268, "volume": 272.15, "close_time": 1768708799999, "quote_volume": 891.57576, "trades": 32, "taker_buy_base": 200.0, "taker_buy_quote": 655.04661 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 3.266, "high": 3.267, "low": 3.25, "close": 3.264, "volume": 764.94, "close_time": 1768712399999, "quote_volume": 2493.86715, "trades": 81, "taker_buy_base": 527.31, "taker_buy_quote": 1719.47694 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 3.264, "high": 3.266, "low": 3.242, "close": 3.243, "volume": 979.41, "close_time": 1768715999999, "quote_volume": 3183.38958, "trades": 88, "taker_buy_base": 218.0, "taker_buy_quote": 708.51993 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 3.249, "high": 3.253, "low": 3.243, "close": 3.249, "volume": 130.34, "close_time": 1768719599999, "quote_volume": 423.44064, "trades": 28, "taker_buy_base": 115.99, "taker_buy_quote": 376.78059 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 3.248, "high": 3.264, "low": 3.23, "close": 3.26, "volume": 2714.4, "close_time": 1768723199999, "quote_volume": 8813.31142, "trades": 163, "taker_buy_base": 1496.76, "taker_buy_quote": 4859.94993 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3.246, "high": 3.274, "low": 3.246, "close": 3.273, "volume": 412.88, "close_time": 1768726799999, "quote_volume": 1349.08595, "trades": 51, "taker_buy_base": 250.99, "taker_buy_quote": 820.64517 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 3.269, "high": 3.375, "low": 3.268, "close": 3.282, "volume": 61119.38, "close_time": 1768730399999, "quote_volume": 201985.85828, "trades": 1672, "taker_buy_base": 29958.08, "taker_buy_quote": 99139.87892 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 3.285, "high": 3.301, "low": 3.263, "close": 3.289, "volume": 3117.04, "close_time": 1768733999999, "quote_volume": 10244.57949, "trades": 148, "taker_buy_base": 1850.11, "taker_buy_quote": 6091.98632 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 3.287, "high": 3.317, "low": 3.285, "close": 3.307, "volume": 3341.67, "close_time": 1768737599999, "quote_volume": 11007.36033, "trades": 139, "taker_buy_base": 1804.73, "taker_buy_quote": 5949.09065 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 3.301, "high": 3.309, "low": 3.279, "close": 3.281, "volume": 1451.96, "close_time": 1768741199999, "quote_volume": 4793.28857, "trades": 114, "taker_buy_base": 206.91, "taker_buy_quote": 682.66378 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 3.283, "high": 3.303, "low": 3.275, "close": 3.283, "volume": 3248.25, "close_time": 1768744799999, "quote_volume": 10693.38885, "trades": 121, "taker_buy_base": 2423.43, "taker_buy_quote": 7982.95914 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 3.283, "high": 3.292, "low": 3.261, "close": 3.261, "volume": 2717.98, "close_time": 1768748399999, "quote_volume": 8908.61453, "trades": 154, "taker_buy_base": 1456.0, "taker_buy_quote": 4774.80866 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 3.26, "high": 3.277, "low": 3.252, "close": 3.273, "volume": 2132.72, "close_time": 1768751999999, "quote_volume": 6958.65319, "trades": 98, "taker_buy_base": 987.67, "taker_buy_quote": 3224.13174 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 3.274, "high": 3.293, "low": 3.266, "close": 3.278, "volume": 3787.08, "close_time": 1768755599999, "quote_volume": 12431.37989, "trades": 144, "taker_buy_base": 2476.04, "taker_buy_quote": 8129.51986 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 3.269, "high": 3.279, "low": 3.267, "close": 3.279, "volume": 2483.01, "close_time": 1768759199999, "quote_volume": 8130.78212, "trades": 112, "taker_buy_base": 1835.75, "taker_buy_quote": 6013.22653 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 3.276, "high": 3.298, "low": 3.273, "close": 3.298, "volume": 1152.15, "close_time": 1768762799999, "quote_volume": 3785.07079, "trades": 35, "taker_buy_base": 296.02, "taker_buy_quote": 974.22304 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 3.295, "high": 3.295, "low": 3.267, "close": 3.272, "volume": 656.31, "close_time": 1768766399999, "quote_volume": 2159.38985, "trades": 41, "taker_buy_base": 4.78, "taker_buy_quote": 15.70916 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 3.271, "high": 3.283, "low": 3.261, "close": 3.281, "volume": 303.51, "close_time": 1768769999999, "quote_volume": 993.46294, "trades": 40, "taker_buy_base": 27.55, "taker_buy_quote": 90.13984 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 3.285, "high": 3.287, "low": 3.274, "close": 3.281, "volume": 566.25, "close_time": 1768773599999, "quote_volume": 1856.26417, "trades": 56, "taker_buy_base": 54.95, "taker_buy_quote": 180.50885 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 3.281, "high": 3.286, "low": 3.273, "close": 3.282, "volume": 1632.01, "close_time": 1768777199999, "quote_volume": 5348.83119, "trades": 62, "taker_buy_base": 175.28, "taker_buy_quote": 575.60537 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 3.278, "high": 3.278, "low": 3.161, "close": 3.18, "volume": 14952.65, "close_time": 1768780799999, "quote_volume": 47988.85457, "trades": 767, "taker_buy_base": 6301.59, "taker_buy_quote": 20206.8071 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.172, "high": 3.172, "low": 2.961, "close": 3.065, "volume": 51079.48, "close_time": 1768784399999, "quote_volume": 155471.48123, "trades": 2696, "taker_buy_base": 24737.03, "taker_buy_quote": 75394.61971 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 3.056, "high": 3.094, "low": 3.05, "close": 3.069, "volume": 10819.36, "close_time": 1768787999999, "quote_volume": 33258.88667, "trades": 319, "taker_buy_base": 5868.95, "taker_buy_quote": 18040.2585 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 3.069, "high": 3.083, "low": 3.06, "close": 3.082, "volume": 1023.45, "close_time": 1768791599999, "quote_volume": 3146.5066, "trades": 64, "taker_buy_base": 817.77, "taker_buy_quote": 2514.47521 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 3.081, "high": 3.105, "low": 3.081, "close": 3.103, "volume": 1363.78, "close_time": 1768795199999, "quote_volume": 4219.81551, "trades": 116, "taker_buy_base": 1078.81, "taker_buy_quote": 3337.48305 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.095, "high": 3.106, "low": 3.086, "close": 3.092, "volume": 1277.36, "close_time": 1768798799999, "quote_volume": 3952.99607, "trades": 89, "taker_buy_base": 426.67, "taker_buy_quote": 1320.80497 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 3.091, "high": 3.103, "low": 3.072, "close": 3.077, "volume": 1195.62, "close_time": 1768802399999, "quote_volume": 3690.47539, "trades": 160, "taker_buy_base": 964.88, "taker_buy_quote": 2979.98037 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 3.078, "high": 3.083, "low": 3.072, "close": 3.079, "volume": 625.55, "close_time": 1768805999999, "quote_volume": 1925.36449, "trades": 96, "taker_buy_base": 297.74, "taker_buy_quote": 916.72339 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 3.082, "high": 3.105, "low": 3.08, "close": 3.104, "volume": 746.33, "close_time": 1768809599999, "quote_volume": 2309.13885, "trades": 77, "taker_buy_base": 252.51, "taker_buy_quote": 782.13287 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.102, "high": 3.116, "low": 3.094, "close": 3.114, "volume": 730.51, "close_time": 1768813199999, "quote_volume": 2269.06076, "trades": 93, "taker_buy_base": 555.49, "taker_buy_quote": 1726.05566 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 3.109, "high": 3.119, "low": 3.106, "close": 3.119, "volume": 383.11, "close_time": 1768816799999, "quote_volume": 1192.22929, "trades": 58, "taker_buy_base": 263.96, "taker_buy_quote": 821.44743 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 3.117, "high": 3.122, "low": 3.107, "close": 3.112, "volume": 1016.27, "close_time": 1768820399999, "quote_volume": 3162.93803, "trades": 83, "taker_buy_base": 200.43, "taker_buy_quote": 623.85375 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 3.109, "high": 3.117, "low": 3.102, "close": 3.108, "volume": 556.95, "close_time": 1768823999999, "quote_volume": 1731.95726, "trades": 69, "taker_buy_base": 233.19, "taker_buy_quote": 725.76972 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.107, "high": 3.107, "low": 3.091, "close": 3.091, "volume": 904.91, "close_time": 1768827599999, "quote_volume": 2799.54525, "trades": 49, "taker_buy_base": 87.39, "taker_buy_quote": 270.89991 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 3.092, "high": 3.102, "low": 3.088, "close": 3.094, "volume": 217.15, "close_time": 1768831199999, "quote_volume": 671.88736, "trades": 39, "taker_buy_base": 149.42, "taker_buy_quote": 462.25919 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 3.092, "high": 3.111, "low": 3.092, "close": 3.099, "volume": 430.66, "close_time": 1768834799999, "quote_volume": 1336.40814, "trades": 52, "taker_buy_base": 267.43, "taker_buy_quote": 829.46787 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 3.104, "high": 3.113, "low": 3.097, "close": 3.097, "volume": 513.29, "close_time": 1768838399999, "quote_volume": 1591.99933, "trades": 55, "taker_buy_base": 318.54, "taker_buy_quote": 988.3578 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.104, "high": 3.135, "low": 3.103, "close": 3.126, "volume": 1720.78, "close_time": 1768841999999, "quote_volume": 5379.24065, "trades": 123, "taker_buy_base": 1521.01, "taker_buy_quote": 4755.70122 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 3.127, "high": 3.137, "low": 3.114, "close": 3.114, "volume": 337.32, "close_time": 1768845599999, "quote_volume": 1053.97859, "trades": 102, "taker_buy_base": 123.63, "taker_buy_quote": 386.4712 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 3.114, "high": 3.125, "low": 3.109, "close": 3.119, "volume": 639.68, "close_time": 1768849199999, "quote_volume": 1992.99202, "trades": 76, "taker_buy_base": 495.72, "taker_buy_quote": 1544.78677 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 3.119, "high": 3.135, "low": 3.109, "close": 3.114, "volume": 4100.45, "close_time": 1768852799999, "quote_volume": 12809.42725, "trades": 145, "taker_buy_base": 1268.91, "taker_buy_quote": 3957.71453 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.114, "high": 3.117, "low": 3.091, "close": 3.099, "volume": 810.02, "close_time": 1768856399999, "quote_volume": 2510.68173, "trades": 123, "taker_buy_base": 379.66, "taker_buy_quote": 1176.68486 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 3.099, "high": 3.107, "low": 3.059, "close": 3.064, "volume": 1629.55, "close_time": 1768859999999, "quote_volume": 5010.40338, "trades": 182, "taker_buy_base": 1014.8, "taker_buy_quote": 3118.37394 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 3.064, "high": 3.087, "low": 3.064, "close": 3.074, "volume": 1350.98, "close_time": 1768863599999, "quote_volume": 4158.3331, "trades": 133, "taker_buy_base": 546.73, "taker_buy_quote": 1683.13365 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 3.074, "high": 3.105, "low": 3.068, "close": 3.093, "volume": 1056.8, "close_time": 1768867199999, "quote_volume": 3263.04207, "trades": 129, "taker_buy_base": 668.33, "taker_buy_quote": 2062.71656 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.093, "high": 3.1, "low": 3.085, "close": 3.086, "volume": 293.38, "close_time": 1768870799999, "quote_volume": 907.27576, "trades": 85, "taker_buy_base": 105.27, "taker_buy_quote": 325.66933 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 3.086, "high": 3.1, "low": 3.071, "close": 3.095, "volume": 2593.63, "close_time": 1768874399999, "quote_volume": 8000.54324, "trades": 142, "taker_buy_base": 920.31, "taker_buy_quote": 2840.40266 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 3.097, "high": 3.107, "low": 3.088, "close": 3.099, "volume": 591.14, "close_time": 1768877999999, "quote_volume": 1831.29237, "trades": 116, "taker_buy_base": 249.25, "taker_buy_quote": 772.37938 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 3.099, "high": 3.102, "low": 3.079, "close": 3.09, "volume": 1348.57, "close_time": 1768881599999, "quote_volume": 4168.84933, "trades": 107, "taker_buy_base": 587.5, "taker_buy_quote": 1814.96036 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.09, "high": 3.096, "low": 3.075, "close": 3.083, "volume": 874.07, "close_time": 1768885199999, "quote_volume": 2696.86407, "trades": 107, "taker_buy_base": 145.81, "taker_buy_quote": 449.77101 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 3.083, "high": 3.094, "low": 3.069, "close": 3.078, "volume": 1020.2, "close_time": 1768888799999, "quote_volume": 3140.30127, "trades": 114, "taker_buy_base": 633.22, "taker_buy_quote": 1948.34438 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 3.077, "high": 3.077, "low": 3.039, "close": 3.047, "volume": 2795.75, "close_time": 1768892399999, "quote_volume": 8539.60827, "trades": 220, "taker_buy_base": 981.76, "taker_buy_quote": 2999.08689 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 3.047, "high": 3.057, "low": 3.022, "close": 3.022, "volume": 6498.93, "close_time": 1768895999999, "quote_volume": 19723.18819, "trades": 215, "taker_buy_base": 4551.54, "taker_buy_quote": 13806.2994 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.022, "high": 3.026, "low": 2.993, "close": 2.997, "volume": 1694.84, "close_time": 1768899599999, "quote_volume": 5094.89491, "trades": 276, "taker_buy_base": 826.12, "taker_buy_quote": 2485.95014 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 2.997, "high": 3.004, "low": 2.988, "close": 3.0, "volume": 2751.94, "close_time": 1768903199999, "quote_volume": 8239.82544, "trades": 165, "taker_buy_base": 408.55, "taker_buy_quote": 1224.16433 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 3.0, "high": 3.029, "low": 2.995, "close": 3.015, "volume": 4650.94, "close_time": 1768906799999, "quote_volume": 13991.32115, "trades": 168, "taker_buy_base": 2294.39, "taker_buy_quote": 6897.34069 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 3.014, "high": 3.023, "low": 3.006, "close": 3.021, "volume": 1224.08, "close_time": 1768910399999, "quote_volume": 3691.55907, "trades": 151, "taker_buy_base": 204.92, "taker_buy_quote": 618.10502 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.017, "high": 3.046, "low": 3.012, "close": 3.039, "volume": 1204.4, "close_time": 1768913999999, "quote_volume": 3653.08438, "trades": 181, "taker_buy_base": 604.71, "taker_buy_quote": 1834.30459 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 3.039, "high": 3.039, "low": 2.989, "close": 2.994, "volume": 907.2, "close_time": 1768917599999, "quote_volume": 2730.69943, "trades": 184, "taker_buy_base": 362.51, "taker_buy_quote": 1090.28714 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 2.994, "high": 3.036, "low": 2.989, "close": 3.014, "volume": 3058.98, "close_time": 1768921199999, "quote_volume": 9202.49714, "trades": 205, "taker_buy_base": 1101.31, "taker_buy_quote": 3317.80011 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 3.012, "high": 3.017, "low": 2.979, "close": 2.996, "volume": 1639.62, "close_time": 1768924799999, "quote_volume": 4914.7253, "trades": 174, "taker_buy_base": 857.61, "taker_buy_quote": 2569.79865 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.996, "high": 3.01, "low": 2.954, "close": 2.963, "volume": 1696.25, "close_time": 1768928399999, "quote_volume": 5048.02169, "trades": 219, "taker_buy_base": 984.57, "taker_buy_quote": 2929.33874 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 2.963, "high": 2.982, "low": 2.937, "close": 2.951, "volume": 2370.88, "close_time": 1768931999999, "quote_volume": 7005.11436, "trades": 185, "taker_buy_base": 841.03, "taker_buy_quote": 2485.16981 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 2.951, "high": 2.964, "low": 2.939, "close": 2.946, "volume": 1549.65, "close_time": 1768935599999, "quote_volume": 4569.97176, "trades": 141, "taker_buy_base": 459.74, "taker_buy_quote": 1357.12195 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 2.946, "high": 2.96, "low": 2.934, "close": 2.952, "volume": 1297.71, "close_time": 1768939199999, "quote_volume": 3819.83884, "trades": 207, "taker_buy_base": 878.1, "taker_buy_quote": 2586.09072 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.952, "high": 2.972, "low": 2.94, "close": 2.969, "volume": 718.55, "close_time": 1768942799999, "quote_volume": 2125.09453, "trades": 132, "taker_buy_base": 578.05, "taker_buy_quote": 1709.30108 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 2.969, "high": 2.974, "low": 2.951, "close": 2.953, "volume": 1850.18, "close_time": 1768946399999, "quote_volume": 5490.76133, "trades": 160, "taker_buy_base": 992.41, "taker_buy_quote": 2947.18497 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2.953, "high": 2.973, "low": 2.923, "close": 2.951, "volume": 4267.3, "close_time": 1768949999999, "quote_volume": 12575.64748, "trades": 281, "taker_buy_base": 1975.74, "taker_buy_quote": 5814.26541 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2.949, "high": 2.961, "low": 2.941, "close": 2.948, "volume": 2081.18, "close_time": 1768953599999, "quote_volume": 6143.60845, "trades": 134, "taker_buy_base": 475.95, "taker_buy_quote": 1404.26857 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.948, "high": 3.004, "low": 2.948, "close": 3.0, "volume": 1843.94, "close_time": 1768957199999, "quote_volume": 5479.07362, "trades": 150, "taker_buy_base": 1538.43, "taker_buy_quote": 4569.80836 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 3.0, "high": 3.036, "low": 3.0, "close": 3.027, "volume": 1550.01, "close_time": 1768960799999, "quote_volume": 4686.68522, "trades": 134, "taker_buy_base": 666.72, "taker_buy_quote": 2013.58196 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 3.025, "high": 3.039, "low": 3.021, "close": 3.026, "volume": 637.7, "close_time": 1768964399999, "quote_volume": 1931.04738, "trades": 137, "taker_buy_base": 174.02, "taker_buy_quote": 527.33808 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 3.026, "high": 3.026, "low": 3.006, "close": 3.009, "volume": 942.33, "close_time": 1768967999999, "quote_volume": 2840.9915, "trades": 126, "taker_buy_base": 402.82, "taker_buy_quote": 1214.56189 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.009, "high": 3.016, "low": 3.0, "close": 3.012, "volume": 300.06, "close_time": 1768971599999, "quote_volume": 902.93918, "trades": 97, "taker_buy_base": 95.09, "taker_buy_quote": 286.23541 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 3.012, "high": 3.022, "low": 3.006, "close": 3.022, "volume": 410.66, "close_time": 1768975199999, "quote_volume": 1237.95801, "trades": 82, "taker_buy_base": 187.04, "taker_buy_quote": 563.63774 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 3.022, "high": 3.038, "low": 3.017, "close": 3.025, "volume": 1251.0, "close_time": 1768978799999, "quote_volume": 3791.60011, "trades": 136, "taker_buy_base": 835.65, "taker_buy_quote": 2534.4001 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 3.025, "high": 3.038, "low": 3.006, "close": 3.006, "volume": 880.28, "close_time": 1768982399999, "quote_volume": 2656.07185, "trades": 110, "taker_buy_base": 161.99, "taker_buy_quote": 490.48416 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.01, "high": 3.02, "low": 2.985, "close": 3.008, "volume": 2574.7, "close_time": 1768985999999, "quote_volume": 7739.60945, "trades": 165, "taker_buy_base": 643.54, "taker_buy_quote": 1934.45149 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 3.008, "high": 3.03, "low": 3.004, "close": 3.018, "volume": 1041.78, "close_time": 1768989599999, "quote_volume": 3147.49422, "trades": 110, "taker_buy_base": 405.76, "taker_buy_quote": 1227.54872 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 3.018, "high": 3.05, "low": 3.018, "close": 3.023, "volume": 2576.63, "close_time": 1768993199999, "quote_volume": 7822.41824, "trades": 217, "taker_buy_base": 1333.95, "taker_buy_quote": 4049.22106 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 3.023, "high": 3.044, "low": 2.988, "close": 2.988, "volume": 5449.18, "close_time": 1768996799999, "quote_volume": 16459.8556, "trades": 195, "taker_buy_base": 2215.04, "taker_buy_quote": 6704.33422 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.989, "high": 3.01, "low": 2.97, "close": 3.005, "volume": 4496.03, "close_time": 1769000399999, "quote_volume": 13438.20038, "trades": 232, "taker_buy_base": 2551.88, "taker_buy_quote": 7636.50374 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 3.005, "high": 3.022, "low": 2.981, "close": 2.985, "volume": 1241.82, "close_time": 1769003999999, "quote_volume": 3731.35277, "trades": 128, "taker_buy_base": 909.41, "taker_buy_quote": 2733.81018 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2.985, "high": 3.049, "low": 2.982, "close": 3.046, "volume": 6947.25, "close_time": 1769007599999, "quote_volume": 20992.16285, "trades": 314, "taker_buy_base": 3327.01, "taker_buy_quote": 10058.34444 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 3.046, "high": 3.134, "low": 3.036, "close": 3.071, "volume": 66717.84, "close_time": 1769011199999, "quote_volume": 205575.08668, "trades": 2071, "taker_buy_base": 37803.86, "taker_buy_quote": 116718.15778 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.071, "high": 3.071, "low": 2.968, "close": 2.969, "volume": 4197.68, "close_time": 1769014799999, "quote_volume": 12610.97816, "trades": 320, "taker_buy_base": 1687.86, "taker_buy_quote": 5071.34289 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2.97, "high": 2.997, "low": 2.957, "close": 2.988, "volume": 5553.62, "close_time": 1769018399999, "quote_volume": 16527.13077, "trades": 386, "taker_buy_base": 3135.37, "taker_buy_quote": 9328.07524 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.988, "high": 3.034, "low": 2.979, "close": 3.024, "volume": 4008.77, "close_time": 1769021999999, "quote_volume": 12032.4924, "trades": 261, "taker_buy_base": 2272.58, "taker_buy_quote": 6821.60961 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 3.024, "high": 3.1, "low": 3.007, "close": 3.096, "volume": 6432.82, "close_time": 1769025599999, "quote_volume": 19616.18423, "trades": 542, "taker_buy_base": 2616.24, "taker_buy_quote": 7977.18014 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.096, "high": 3.103, "low": 3.062, "close": 3.088, "volume": 1529.33, "close_time": 1769029199999, "quote_volume": 4709.07517, "trades": 149, "taker_buy_base": 754.83, "taker_buy_quote": 2319.72253 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 3.088, "high": 3.104, "low": 3.086, "close": 3.096, "volume": 1221.19, "close_time": 1769032799999, "quote_volume": 3778.34036, "trades": 127, "taker_buy_base": 976.44, "taker_buy_quote": 3021.02848 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 3.095, "high": 3.102, "low": 3.063, "close": 3.077, "volume": 1957.3, "close_time": 1769036399999, "quote_volume": 6022.40568, "trades": 178, "taker_buy_base": 780.74, "taker_buy_quote": 2401.43321 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 3.077, "high": 3.088, "low": 3.052, "close": 3.056, "volume": 776.64, "close_time": 1769039999999, "quote_volume": 2381.98559, "trades": 124, "taker_buy_base": 331.06, "taker_buy_quote": 1015.12929 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.057, "high": 3.092, "low": 3.057, "close": 3.084, "volume": 538.09, "close_time": 1769043599999, "quote_volume": 1655.01393, "trades": 94, "taker_buy_base": 173.66, "taker_buy_quote": 533.76803 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 3.082, "high": 3.097, "low": 3.078, "close": 3.097, "volume": 794.28, "close_time": 1769047199999, "quote_volume": 2453.33287, "trades": 129, "taker_buy_base": 91.88, "taker_buy_quote": 283.94607 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 3.097, "high": 3.103, "low": 3.08, "close": 3.083, "volume": 1646.31, "close_time": 1769050799999, "quote_volume": 5090.37057, "trades": 135, "taker_buy_base": 697.82, "taker_buy_quote": 2161.58591 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 3.08, "high": 3.095, "low": 3.06, "close": 3.069, "volume": 3341.91, "close_time": 1769054399999, "quote_volume": 10280.92702, "trades": 507, "taker_buy_base": 225.87, "taker_buy_quote": 696.30702 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.069, "high": 3.081, "low": 3.059, "close": 3.073, "volume": 1411.96, "close_time": 1769057999999, "quote_volume": 4329.38916, "trades": 115, "taker_buy_base": 941.97, "taker_buy_quote": 2887.17551 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 3.07, "high": 3.074, "low": 3.047, "close": 3.053, "volume": 340.28, "close_time": 1769061599999, "quote_volume": 1041.0898, "trades": 97, "taker_buy_base": 180.05, "taker_buy_quote": 551.07183 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 3.054, "high": 3.06, "low": 3.034, "close": 3.052, "volume": 350.21, "close_time": 1769065199999, "quote_volume": 1067.89329, "trades": 106, "taker_buy_base": 185.64, "taker_buy_quote": 566.27173 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 3.052, "high": 3.055, "low": 3.034, "close": 3.043, "volume": 670.24, "close_time": 1769068799999, "quote_volume": 2040.71029, "trades": 119, "taker_buy_base": 346.28, "taker_buy_quote": 1053.88386 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.043, "high": 3.056, "low": 3.036, "close": 3.051, "volume": 578.78, "close_time": 1769072399999, "quote_volume": 1763.03951, "trades": 104, "taker_buy_base": 334.38, "taker_buy_quote": 1019.18722 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 3.051, "high": 3.069, "low": 3.048, "close": 3.061, "volume": 947.67, "close_time": 1769075999999, "quote_volume": 2899.59894, "trades": 102, "taker_buy_base": 733.4, "taker_buy_quote": 2244.65158 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 3.061, "high": 3.077, "low": 3.058, "close": 3.062, "volume": 1831.15, "close_time": 1769079599999, "quote_volume": 5618.05317, "trades": 174, "taker_buy_base": 1354.16, "taker_buy_quote": 4157.35538 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 3.062, "high": 3.07, "low": 3.044, "close": 3.045, "volume": 588.1, "close_time": 1769083199999, "quote_volume": 1797.80414, "trades": 118, "taker_buy_base": 279.79, "taker_buy_quote": 856.37852 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.045, "high": 3.058, "low": 3.039, "close": 3.043, "volume": 1221.94, "close_time": 1769086799999, "quote_volume": 3724.47482, "trades": 123, "taker_buy_base": 835.81, "taker_buy_quote": 2549.71575 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 3.043, "high": 3.059, "low": 3.027, "close": 3.028, "volume": 739.8, "close_time": 1769090399999, "quote_volume": 2249.00748, "trades": 193, "taker_buy_base": 306.34, "taker_buy_quote": 933.09693 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 3.029, "high": 3.046, "low": 3.008, "close": 3.015, "volume": 2287.13, "close_time": 1769093999999, "quote_volume": 6922.13577, "trades": 358, "taker_buy_base": 1263.1, "taker_buy_quote": 3823.58863 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 3.015, "high": 3.039, "low": 2.996, "close": 3.021, "volume": 1875.87, "close_time": 1769097599999, "quote_volume": 5655.65869, "trades": 329, "taker_buy_base": 862.19, "taker_buy_quote": 2597.21817 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.023, "high": 3.051, "low": 3.022, "close": 3.042, "volume": 399.28, "close_time": 1769101199999, "quote_volume": 1212.92538, "trades": 149, "taker_buy_base": 143.39, "taker_buy_quote": 435.61283 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 3.043, "high": 3.056, "low": 3.033, "close": 3.056, "volume": 820.46, "close_time": 1769104799999, "quote_volume": 2500.27826, "trades": 179, "taker_buy_base": 376.12, "taker_buy_quote": 1147.14495 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 3.056, "high": 3.061, "low": 3.039, "close": 3.039, "volume": 845.17, "close_time": 1769108399999, "quote_volume": 2577.03404, "trades": 143, "taker_buy_base": 168.17, "taker_buy_quote": 513.07057 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 3.039, "high": 3.056, "low": 3.029, "close": 3.047, "volume": 618.91, "close_time": 1769111999999, "quote_volume": 1886.23736, "trades": 128, "taker_buy_base": 196.18, "taker_buy_quote": 598.64273 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.045, "high": 3.052, "low": 3.026, "close": 3.04, "volume": 354.11, "close_time": 1769115599999, "quote_volume": 1077.07977, "trades": 124, "taker_buy_base": 101.91, "taker_buy_quote": 309.80569 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 3.04, "high": 3.057, "low": 3.034, "close": 3.045, "volume": 241.0, "close_time": 1769119199999, "quote_volume": 734.00091, "trades": 105, "taker_buy_base": 113.06, "taker_buy_quote": 344.43502 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 3.045, "high": 3.05, "low": 3.033, "close": 3.041, "volume": 325.83, "close_time": 1769122799999, "quote_volume": 990.98893, "trades": 139, "taker_buy_base": 98.64, "taker_buy_quote": 300.26293 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 3.04, "high": 3.056, "low": 3.031, "close": 3.045, "volume": 1249.52, "close_time": 1769126399999, "quote_volume": 3801.27923, "trades": 155, "taker_buy_base": 627.41, "taker_buy_quote": 1907.21042 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.045, "high": 3.062, "low": 3.04, "close": 3.052, "volume": 704.1, "close_time": 1769129999999, "quote_volume": 2150.01649, "trades": 114, "taker_buy_base": 436.51, "taker_buy_quote": 1333.11353 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 3.052, "high": 3.078, "low": 3.052, "close": 3.075, "volume": 553.15, "close_time": 1769133599999, "quote_volume": 1695.79944, "trades": 164, "taker_buy_base": 131.24, "taker_buy_quote": 402.39911 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 3.075, "high": 3.085, "low": 3.067, "close": 3.072, "volume": 592.33, "close_time": 1769137199999, "quote_volume": 1821.86254, "trades": 162, "taker_buy_base": 206.48, "taker_buy_quote": 635.59289 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 3.072, "high": 3.093, "low": 3.067, "close": 3.089, "volume": 970.11, "close_time": 1769140799999, "quote_volume": 2990.02207, "trades": 197, "taker_buy_base": 252.46, "taker_buy_quote": 777.60398 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.089, "high": 3.113, "low": 3.082, "close": 3.111, "volume": 1179.83, "close_time": 1769144399999, "quote_volume": 3658.82928, "trades": 202, "taker_buy_base": 576.09, "taker_buy_quote": 1787.93527 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 3.111, "high": 3.155, "low": 3.106, "close": 3.135, "volume": 28347.29, "close_time": 1769147999999, "quote_volume": 88904.89862, "trades": 668, "taker_buy_base": 16205.07, "taker_buy_quote": 50865.98359 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 3.138, "high": 3.158, "low": 3.068, "close": 3.068, "volume": 45993.51, "close_time": 1769151599999, "quote_volume": 143782.12521, "trades": 973, "taker_buy_base": 19568.29, "taker_buy_quote": 61269.3951 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 3.072, "high": 3.099, "low": 3.06, "close": 3.086, "volume": 4461.29, "close_time": 1769155199999, "quote_volume": 13760.56648, "trades": 369, "taker_buy_base": 1959.22, "taker_buy_quote": 6050.16213 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.086, "high": 3.097, "low": 3.064, "close": 3.07, "volume": 2737.34, "close_time": 1769158799999, "quote_volume": 8452.50701, "trades": 108, "taker_buy_base": 1302.56, "taker_buy_quote": 4018.72184 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 3.073, "high": 3.086, "low": 3.062, "close": 3.078, "volume": 925.74, "close_time": 1769162399999, "quote_volume": 2849.6625, "trades": 104, "taker_buy_base": 642.76, "taker_buy_quote": 1979.20087 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 3.078, "high": 3.089, "low": 3.061, "close": 3.073, "volume": 1243.61, "close_time": 1769165999999, "quote_volume": 3826.20523, "trades": 92, "taker_buy_base": 588.54, "taker_buy_quote": 1813.35483 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 3.082, "high": 3.084, "low": 3.068, "close": 3.073, "volume": 877.48, "close_time": 1769169599999, "quote_volume": 2703.4236, "trades": 30, "taker_buy_base": 101.12, "taker_buy_quote": 311.81394 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.079, "high": 3.079, "low": 3.061, "close": 3.063, "volume": 542.45, "close_time": 1769173199999, "quote_volume": 1664.54775, "trades": 50, "taker_buy_base": 33.97, "taker_buy_quote": 104.22661 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 3.058, "high": 3.068, "low": 3.056, "close": 3.061, "volume": 872.69, "close_time": 1769176799999, "quote_volume": 2671.78102, "trades": 80, "taker_buy_base": 357.32, "taker_buy_quote": 1093.80481 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 3.061, "high": 3.071, "low": 3.024, "close": 3.052, "volume": 6509.25, "close_time": 1769180399999, "quote_volume": 19798.5892, "trades": 298, "taker_buy_base": 3992.64, "taker_buy_quote": 12127.03861 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 3.055, "high": 3.085, "low": 3.034, "close": 3.085, "volume": 4522.66, "close_time": 1769183999999, "quote_volume": 13820.23334, "trades": 241, "taker_buy_base": 1901.18, "taker_buy_quote": 5810.90061 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.081, "high": 3.097, "low": 3.058, "close": 3.082, "volume": 913.95, "close_time": 1769187599999, "quote_volume": 2816.51351, "trades": 128, "taker_buy_base": 445.9, "taker_buy_quote": 1374.06485 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 3.079, "high": 3.112, "low": 3.067, "close": 3.068, "volume": 4024.8, "close_time": 1769191199999, "quote_volume": 12452.66282, "trades": 282, "taker_buy_base": 2157.22, "taker_buy_quote": 6679.05361 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 3.067, "high": 3.092, "low": 3.058, "close": 3.058, "volume": 968.67, "close_time": 1769194799999, "quote_volume": 2979.35139, "trades": 114, "taker_buy_base": 617.57, "taker_buy_quote": 1900.21977 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 3.055, "high": 3.056, "low": 3.022, "close": 3.033, "volume": 1775.53, "close_time": 1769198399999, "quote_volume": 5387.16441, "trades": 159, "taker_buy_base": 1488.83, "taker_buy_quote": 4516.66605 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.029, "high": 3.034, "low": 2.996, "close": 3.01, "volume": 1499.07, "close_time": 1769201999999, "quote_volume": 4509.93664, "trades": 160, "taker_buy_base": 692.37, "taker_buy_quote": 2082.82821 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 3.016, "high": 3.026, "low": 3.015, "close": 3.017, "volume": 175.07, "close_time": 1769205599999, "quote_volume": 528.53749, "trades": 28, "taker_buy_base": 62.06, "taker_buy_quote": 187.49554 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 3.022, "high": 3.044, "low": 3.02, "close": 3.033, "volume": 587.38, "close_time": 1769209199999, "quote_volume": 1779.2226, "trades": 77, "taker_buy_base": 187.88, "taker_buy_quote": 569.85718 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 3.035, "high": 3.044, "low": 3.021, "close": 3.032, "volume": 861.91, "close_time": 1769212799999, "quote_volume": 2616.38113, "trades": 145, "taker_buy_base": 362.63, "taker_buy_quote": 1100.75556 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.032, "high": 3.032, "low": 3.016, "close": 3.02, "volume": 160.82, "close_time": 1769216399999, "quote_volume": 486.7194, "trades": 21, "taker_buy_base": 12.7, "taker_buy_quote": 38.42282 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 3.021, "high": 3.024, "low": 3.008, "close": 3.017, "volume": 448.71, "close_time": 1769219999999, "quote_volume": 1353.61221, "trades": 57, "taker_buy_base": 235.5, "taker_buy_quote": 710.23891 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 3.022, "high": 3.023, "low": 3.009, "close": 3.019, "volume": 434.59, "close_time": 1769223599999, "quote_volume": 1310.78781, "trades": 53, "taker_buy_base": 341.89, "taker_buy_quote": 1031.40457 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 3.024, "high": 3.034, "low": 3.022, "close": 3.026, "volume": 800.98, "close_time": 1769227199999, "quote_volume": 2425.46585, "trades": 71, "taker_buy_base": 400.08, "taker_buy_quote": 1211.45109 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.032, "high": 3.032, "low": 3.019, "close": 3.019, "volume": 391.56, "close_time": 1769230799999, "quote_volume": 1183.88555, "trades": 19, "taker_buy_base": 183.54, "taker_buy_quote": 555.15763 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 3.022, "high": 3.025, "low": 3.014, "close": 3.025, "volume": 164.29, "close_time": 1769234399999, "quote_volume": 496.29229, "trades": 29, "taker_buy_base": 54.1, "taker_buy_quote": 163.47745 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 3.027, "high": 3.045, "low": 3.027, "close": 3.042, "volume": 300.71, "close_time": 1769237999999, "quote_volume": 914.16449, "trades": 35, "taker_buy_base": 112.67, "taker_buy_quote": 342.38117 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 3.044, "high": 3.061, "low": 3.042, "close": 3.053, "volume": 2152.32, "close_time": 1769241599999, "quote_volume": 6565.20715, "trades": 94, "taker_buy_base": 2055.43, "taker_buy_quote": 6269.92949 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.052, "high": 3.059, "low": 3.051, "close": 3.059, "volume": 106.57, "close_time": 1769245199999, "quote_volume": 325.545, "trades": 7, "taker_buy_base": 59.66, "taker_buy_quote": 182.25641 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 3.063, "high": 3.1, "low": 3.057, "close": 3.067, "volume": 6310.66, "close_time": 1769248799999, "quote_volume": 19390.20544, "trades": 149, "taker_buy_base": 4478.45, "taker_buy_quote": 13758.60955 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 3.069, "high": 3.14, "low": 3.068, "close": 3.109, "volume": 4596.0, "close_time": 1769252399999, "quote_volume": 14305.34002, "trades": 267, "taker_buy_base": 1591.67, "taker_buy_quote": 4957.61538 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 3.11, "high": 3.119, "low": 3.089, "close": 3.092, "volume": 4712.01, "close_time": 1769255999999, "quote_volume": 14620.77342, "trades": 379, "taker_buy_base": 2541.99, "taker_buy_quote": 7894.84477 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.096, "high": 3.111, "low": 3.092, "close": 3.102, "volume": 1173.71, "close_time": 1769259599999, "quote_volume": 3643.37658, "trades": 100, "taker_buy_base": 718.82, "taker_buy_quote": 2231.69869 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 3.099, "high": 3.107, "low": 3.095, "close": 3.107, "volume": 1313.1, "close_time": 1769263199999, "quote_volume": 4070.10137, "trades": 58, "taker_buy_base": 886.46, "taker_buy_quote": 2747.97284 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 3.105, "high": 3.116, "low": 3.105, "close": 3.111, "volume": 2572.34, "close_time": 1769266799999, "quote_volume": 7998.89891, "trades": 92, "taker_buy_base": 638.77, "taker_buy_quote": 1985.68553 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 3.113, "high": 3.114, "low": 3.082, "close": 3.082, "volume": 1197.15, "close_time": 1769270399999, "quote_volume": 3713.33881, "trades": 110, "taker_buy_base": 331.01, "taker_buy_quote": 1025.98796 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.09, "high": 3.092, "low": 3.059, "close": 3.059, "volume": 978.47, "close_time": 1769273999999, "quote_volume": 3002.98063, "trades": 66, "taker_buy_base": 686.04, "taker_buy_quote": 2105.57977 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 3.069, "high": 3.078, "low": 3.061, "close": 3.072, "volume": 357.06, "close_time": 1769277599999, "quote_volume": 1095.94051, "trades": 92, "taker_buy_base": 254.43, "taker_buy_quote": 780.83339 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 3.078, "high": 3.09, "low": 3.07, "close": 3.09, "volume": 710.43, "close_time": 1769281199999, "quote_volume": 2187.19829, "trades": 126, "taker_buy_base": 615.71, "taker_buy_quote": 1895.67646 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 3.09, "high": 3.105, "low": 3.09, "close": 3.096, "volume": 1225.29, "close_time": 1769284799999, "quote_volume": 3797.03503, "trades": 95, "taker_buy_base": 1036.76, "taker_buy_quote": 3213.12543 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.099, "high": 3.107, "low": 3.093, "close": 3.103, "volume": 353.91, "close_time": 1769288399999, "quote_volume": 1097.21467, "trades": 86, "taker_buy_base": 188.53, "taker_buy_quote": 584.43106 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 3.106, "high": 3.116, "low": 3.099, "close": 3.106, "volume": 1518.19, "close_time": 1769291999999, "quote_volume": 4724.53643, "trades": 98, "taker_buy_base": 1074.81, "taker_buy_quote": 3345.97764 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 3.109, "high": 3.136, "low": 3.104, "close": 3.136, "volume": 2918.02, "close_time": 1769295599999, "quote_volume": 9122.26458, "trades": 205, "taker_buy_base": 1714.53, "taker_buy_quote": 5359.9413 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 3.136, "high": 3.171, "low": 3.125, "close": 3.144, "volume": 8960.86, "close_time": 1769299199999, "quote_volume": 28165.79979, "trades": 622, "taker_buy_base": 5307.8, "taker_buy_quote": 16691.25734 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.144, "high": 3.165, "low": 3.126, "close": 3.141, "volume": 10555.21, "close_time": 1769302799999, "quote_volume": 33214.52755, "trades": 684, "taker_buy_base": 6065.03, "taker_buy_quote": 19090.66896 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 3.144, "high": 3.155, "low": 3.12, "close": 3.128, "volume": 1666.16, "close_time": 1769306399999, "quote_volume": 5213.21531, "trades": 143, "taker_buy_base": 1134.67, "taker_buy_quote": 3548.57162 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 3.131, "high": 3.148, "low": 3.118, "close": 3.125, "volume": 5069.32, "close_time": 1769309999999, "quote_volume": 15892.4989, "trades": 291, "taker_buy_base": 2894.87, "taker_buy_quote": 9075.64809 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 3.131, "high": 3.147, "low": 3.115, "close": 3.122, "volume": 3278.78, "close_time": 1769313599999, "quote_volume": 10272.21351, "trades": 240, "taker_buy_base": 2277.32, "taker_buy_quote": 7131.8236 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.122, "high": 3.167, "low": 3.117, "close": 3.136, "volume": 4194.32, "close_time": 1769317199999, "quote_volume": 13205.006, "trades": 284, "taker_buy_base": 3132.19, "taker_buy_quote": 9865.48959 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 3.136, "high": 3.16, "low": 3.135, "close": 3.154, "volume": 3931.27, "close_time": 1769320799999, "quote_volume": 12387.53427, "trades": 184, "taker_buy_base": 2848.03, "taker_buy_quote": 8975.11392 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 3.16, "high": 3.177, "low": 3.148, "close": 3.156, "volume": 4165.7, "close_time": 1769324399999, "quote_volume": 13175.17732, "trades": 246, "taker_buy_base": 2215.08, "taker_buy_quote": 7003.78295 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 3.162, "high": 3.167, "low": 3.138, "close": 3.159, "volume": 2558.42, "close_time": 1769327999999, "quote_volume": 8071.25506, "trades": 216, "taker_buy_base": 971.13, "taker_buy_quote": 3065.68307 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.165, "high": 3.178, "low": 3.12, "close": 3.148, "volume": 17175.59, "close_time": 1769331599999, "quote_volume": 54060.72273, "trades": 812, "taker_buy_base": 6010.82, "taker_buy_quote": 18905.27795 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 3.147, "high": 3.181, "low": 3.138, "close": 3.164, "volume": 1252.85, "close_time": 1769335199999, "quote_volume": 3963.64845, "trades": 206, "taker_buy_base": 891.52, "taker_buy_quote": 2819.76508 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 3.17, "high": 3.181, "low": 3.151, "close": 3.151, "volume": 1908.56, "close_time": 1769338799999, "quote_volume": 6044.96262, "trades": 139, "taker_buy_base": 243.51, "taker_buy_quote": 772.59212 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 3.151, "high": 3.151, "low": 3.12, "close": 3.128, "volume": 6093.98, "close_time": 1769342399999, "quote_volume": 19104.52658, "trades": 301, "taker_buy_base": 3072.71, "taker_buy_quote": 9637.49662 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.13, "high": 3.13, "low": 3.093, "close": 3.118, "volume": 9722.63, "close_time": 1769345999999, "quote_volume": 30267.05399, "trades": 458, "taker_buy_base": 4914.99, "taker_buy_quote": 15309.47992 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 3.124, "high": 3.174, "low": 3.121, "close": 3.159, "volume": 7083.27, "close_time": 1769349599999, "quote_volume": 22353.12114, "trades": 312, "taker_buy_base": 4013.48, "taker_buy_quote": 12661.54673 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 3.162, "high": 3.192, "low": 3.153, "close": 3.174, "volume": 9756.73, "close_time": 1769353199999, "quote_volume": 30981.20603, "trades": 642, "taker_buy_base": 5347.33, "taker_buy_quote": 16983.01234 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 3.174, "high": 3.187, "low": 3.121, "close": 3.124, "volume": 9924.51, "close_time": 1769356799999, "quote_volume": 31231.3673, "trades": 361, "taker_buy_base": 4862.02, "taker_buy_quote": 15290.18394 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.124, "high": 3.124, "low": 3.067, "close": 3.082, "volume": 9804.6, "close_time": 1769360399999, "quote_volume": 30306.67579, "trades": 530, "taker_buy_base": 4097.28, "taker_buy_quote": 12660.07043 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 3.085, "high": 3.098, "low": 3.07, "close": 3.071, "volume": 4988.01, "close_time": 1769363999999, "quote_volume": 15400.80197, "trades": 267, "taker_buy_base": 550.58, "taker_buy_quote": 1698.49648 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 3.074, "high": 3.074, "low": 3.028, "close": 3.034, "volume": 7855.96, "close_time": 1769367599999, "quote_volume": 23967.84373, "trades": 484, "taker_buy_base": 4820.22, "taker_buy_quote": 14717.15288 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 3.037, "high": 3.051, "low": 2.982, "close": 3.003, "volume": 10371.9, "close_time": 1769371199999, "quote_volume": 31394.92295, "trades": 353, "taker_buy_base": 4965.54, "taker_buy_quote": 14989.54372 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.001, "high": 3.022, "low": 2.979, "close": 3.0, "volume": 4232.36, "close_time": 1769374799999, "quote_volume": 12696.58724, "trades": 217, "taker_buy_base": 1447.89, "taker_buy_quote": 4348.60446 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 3.003, "high": 3.052, "low": 3.003, "close": 3.047, "volume": 4306.1, "close_time": 1769378399999, "quote_volume": 13114.13585, "trades": 192, "taker_buy_base": 719.2, "taker_buy_quote": 2180.76803 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 3.052, "high": 3.052, "low": 3.007, "close": 3.034, "volume": 1759.16, "close_time": 1769381999999, "quote_volume": 5328.14893, "trades": 225, "taker_buy_base": 1070.95, "taker_buy_quote": 3242.58048 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 3.037, "high": 3.056, "low": 3.023, "close": 3.056, "volume": 1797.11, "close_time": 1769385599999, "quote_volume": 5461.01747, "trades": 246, "taker_buy_base": 1178.44, "taker_buy_quote": 3583.55478 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.056, "high": 3.088, "low": 3.047, "close": 3.086, "volume": 2897.91, "close_time": 1769389199999, "quote_volume": 8909.47939, "trades": 347, "taker_buy_base": 2031.38, "taker_buy_quote": 6243.62915 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 3.086, "high": 3.104, "low": 3.084, "close": 3.089, "volume": 2885.99, "close_time": 1769392799999, "quote_volume": 8924.92655, "trades": 312, "taker_buy_base": 852.18, "taker_buy_quote": 2637.36257 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 3.095, "high": 3.095, "low": 3.073, "close": 3.082, "volume": 538.34, "close_time": 1769396399999, "quote_volume": 1659.6292, "trades": 157, "taker_buy_base": 159.2, "taker_buy_quote": 490.7179 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 3.086, "high": 3.095, "low": 3.063, "close": 3.067, "volume": 5813.16, "close_time": 1769399999999, "quote_volume": 17858.40364, "trades": 279, "taker_buy_base": 4312.75, "taker_buy_quote": 13241.03047 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.074, "high": 3.105, "low": 3.071, "close": 3.097, "volume": 747.39, "close_time": 1769403599999, "quote_volume": 2311.81435, "trades": 166, "taker_buy_base": 185.75, "taker_buy_quote": 573.99049 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 3.1, "high": 3.109, "low": 3.093, "close": 3.106, "volume": 441.85, "close_time": 1769407199999, "quote_volume": 1370.92386, "trades": 114, "taker_buy_base": 144.31, "taker_buy_quote": 447.68378 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 3.109, "high": 3.109, "low": 3.09, "close": 3.104, "volume": 515.18, "close_time": 1769410799999, "quote_volume": 1595.81728, "trades": 139, "taker_buy_base": 121.43, "taker_buy_quote": 376.31178 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 3.107, "high": 3.111, "low": 3.093, "close": 3.103, "volume": 682.23, "close_time": 1769414399999, "quote_volume": 2117.10718, "trades": 107, "taker_buy_base": 247.61, "taker_buy_quote": 768.98364 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.106, "high": 3.115, "low": 3.091, "close": 3.092, "volume": 615.92, "close_time": 1769417999999, "quote_volume": 1910.7879, "trades": 118, "taker_buy_base": 318.9, "taker_buy_quote": 988.37059 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 3.095, "high": 3.097, "low": 3.067, "close": 3.072, "volume": 656.38, "close_time": 1769421599999, "quote_volume": 2019.06166, "trades": 109, "taker_buy_base": 542.3, "taker_buy_quote": 1667.78987 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 3.075, "high": 3.089, "low": 3.072, "close": 3.084, "volume": 463.5, "close_time": 1769425199999, "quote_volume": 1428.19893, "trades": 89, "taker_buy_base": 167.85, "taker_buy_quote": 517.5807 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 3.089, "high": 3.091, "low": 3.072, "close": 3.085, "volume": 1241.83, "close_time": 1769428799999, "quote_volume": 3825.07716, "trades": 109, "taker_buy_base": 860.92, "taker_buy_quote": 2651.37694 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.084, "high": 3.092, "low": 3.074, "close": 3.075, "volume": 867.29, "close_time": 1769432399999, "quote_volume": 2671.45312, "trades": 121, "taker_buy_base": 307.65, "taker_buy_quote": 949.06659 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 3.08, "high": 3.088, "low": 3.075, "close": 3.083, "volume": 590.36, "close_time": 1769435999999, "quote_volume": 1819.65036, "trades": 106, "taker_buy_base": 128.67, "taker_buy_quote": 396.66857 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 3.086, "high": 3.1, "low": 3.058, "close": 3.085, "volume": 4119.67, "close_time": 1769439599999, "quote_volume": 12694.99561, "trades": 236, "taker_buy_base": 1247.17, "taker_buy_quote": 3842.58464 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 3.085, "high": 3.108, "low": 3.057, "close": 3.066, "volume": 1983.72, "close_time": 1769443199999, "quote_volume": 6107.58397, "trades": 238, "taker_buy_base": 838.2, "taker_buy_quote": 2587.2928 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.069, "high": 3.076, "low": 3.046, "close": 3.067, "volume": 976.42, "close_time": 1769446799999, "quote_volume": 2988.91015, "trades": 146, "taker_buy_base": 599.42, "taker_buy_quote": 1836.17233 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 3.067, "high": 3.075, "low": 3.036, "close": 3.054, "volume": 3705.0, "close_time": 1769450399999, "quote_volume": 11280.39099, "trades": 188, "taker_buy_base": 1468.88, "taker_buy_quote": 4470.91771 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 3.057, "high": 3.065, "low": 3.038, "close": 3.052, "volume": 1747.48, "close_time": 1769453999999, "quote_volume": 5336.43938, "trades": 172, "taker_buy_base": 862.25, "taker_buy_quote": 2632.71192 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 3.054, "high": 3.054, "low": 3.033, "close": 3.034, "volume": 867.24, "close_time": 1769457599999, "quote_volume": 2639.33767, "trades": 108, "taker_buy_base": 472.76, "taker_buy_quote": 1439.78147 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.04, "high": 3.04, "low": 3.025, "close": 3.031, "volume": 541.43, "close_time": 1769461199999, "quote_volume": 1641.91136, "trades": 102, "taker_buy_base": 307.49, "taker_buy_quote": 932.63616 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 3.033, "high": 3.086, "low": 3.03, "close": 3.074, "volume": 2635.48, "close_time": 1769464799999, "quote_volume": 8078.56996, "trades": 160, "taker_buy_base": 1414.84, "taker_buy_quote": 4332.3369 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 3.08, "high": 3.093, "low": 3.073, "close": 3.075, "volume": 3380.69, "close_time": 1769468399999, "quote_volume": 10425.38382, "trades": 135, "taker_buy_base": 1876.8, "taker_buy_quote": 5785.97461 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 3.081, "high": 3.081, "low": 3.058, "close": 3.066, "volume": 733.4, "close_time": 1769471999999, "quote_volume": 2249.31828, "trades": 119, "taker_buy_base": 430.13, "taker_buy_quote": 1319.00461 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.069, "high": 3.07, "low": 3.044, "close": 3.053, "volume": 3239.76, "close_time": 1769475599999, "quote_volume": 9918.22013, "trades": 189, "taker_buy_base": 1118.13, "taker_buy_quote": 3416.70575 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 3.053, "high": 3.063, "low": 3.041, "close": 3.05, "volume": 1016.21, "close_time": 1769479199999, "quote_volume": 3104.36274, "trades": 107, "taker_buy_base": 831.75, "taker_buy_quote": 2541.17578 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 3.054, "high": 3.059, "low": 3.045, "close": 3.049, "volume": 949.7, "close_time": 1769482799999, "quote_volume": 2898.25942, "trades": 122, "taker_buy_base": 565.15, "taker_buy_quote": 1724.73233 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 3.052, "high": 3.057, "low": 3.029, "close": 3.033, "volume": 2338.66, "close_time": 1769486399999, "quote_volume": 7100.58856, "trades": 158, "taker_buy_base": 565.14, "taker_buy_quote": 1715.93987 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.032, "high": 3.048, "low": 3.007, "close": 3.017, "volume": 3725.3, "close_time": 1769489999999, "quote_volume": 11258.78084, "trades": 219, "taker_buy_base": 2938.77, "taker_buy_quote": 8887.71818 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 3.02, "high": 3.02, "low": 2.995, "close": 2.998, "volume": 4586.52, "close_time": 1769493599999, "quote_volume": 13755.41708, "trades": 220, "taker_buy_base": 2821.0, "taker_buy_quote": 8460.3238 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 3.002, "high": 3.009, "low": 2.99, "close": 2.991, "volume": 497.48, "close_time": 1769497199999, "quote_volume": 1491.42955, "trades": 99, "taker_buy_base": 227.03, "taker_buy_quote": 681.12644 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.993, "high": 3.011, "low": 2.992, "close": 2.994, "volume": 583.76, "close_time": 1769500799999, "quote_volume": 1751.94481, "trades": 113, "taker_buy_base": 418.14, "taker_buy_quote": 1255.10016 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.997, "high": 3.006, "low": 2.978, "close": 2.988, "volume": 2774.75, "close_time": 1769504399999, "quote_volume": 8298.13362, "trades": 239, "taker_buy_base": 1101.18, "taker_buy_quote": 3288.23532 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2.99, "high": 2.99, "low": 2.96, "close": 2.96, "volume": 3886.45, "close_time": 1769507999999, "quote_volume": 11554.78076, "trades": 319, "taker_buy_base": 1617.85, "taker_buy_quote": 4804.05459 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2.961, "high": 2.974, "low": 2.953, "close": 2.957, "volume": 2916.76, "close_time": 1769511599999, "quote_volume": 8641.01442, "trades": 243, "taker_buy_base": 2026.33, "taker_buy_quote": 6005.34641 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2.96, "high": 2.975, "low": 2.957, "close": 2.971, "volume": 1674.05, "close_time": 1769515199999, "quote_volume": 4971.62056, "trades": 157, "taker_buy_base": 1180.61, "taker_buy_quote": 3507.09915 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.973, "high": 2.976, "low": 2.954, "close": 2.964, "volume": 1873.08, "close_time": 1769518799999, "quote_volume": 5552.33046, "trades": 184, "taker_buy_base": 929.62, "taker_buy_quote": 2756.28424 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2.968, "high": 2.986, "low": 2.934, "close": 2.938, "volume": 4906.13, "close_time": 1769522399999, "quote_volume": 14517.55841, "trades": 323, "taker_buy_base": 1715.31, "taker_buy_quote": 5082.2513 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2.942, "high": 2.971, "low": 2.921, "close": 2.931, "volume": 4999.24, "close_time": 1769525999999, "quote_volume": 14679.94673, "trades": 368, "taker_buy_base": 1655.06, "taker_buy_quote": 4869.85973 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2.934, "high": 2.952, "low": 2.919, "close": 2.949, "volume": 2123.27, "close_time": 1769529599999, "quote_volume": 6226.68331, "trades": 246, "taker_buy_base": 1214.1, "taker_buy_quote": 3563.3963 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.952, "high": 2.979, "low": 2.952, "close": 2.969, "volume": 2535.31, "close_time": 1769533199999, "quote_volume": 7525.94703, "trades": 239, "taker_buy_base": 1413.62, "taker_buy_quote": 4198.53414 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.972, "high": 2.972, "low": 2.9, "close": 2.91, "volume": 3004.36, "close_time": 1769536799999, "quote_volume": 8781.2593, "trades": 359, "taker_buy_base": 2104.03, "taker_buy_quote": 6141.07355 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2.913, "high": 2.953, "low": 2.91, "close": 2.948, "volume": 3631.54, "close_time": 1769540399999, "quote_volume": 10674.42807, "trades": 222, "taker_buy_base": 1988.56, "taker_buy_quote": 5836.79028 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2.948, "high": 2.948, "low": 2.93, "close": 2.945, "volume": 2271.55, "close_time": 1769543999999, "quote_volume": 6677.6015, "trades": 170, "taker_buy_base": 1130.09, "taker_buy_quote": 3319.99208 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.944, "high": 2.99, "low": 2.941, "close": 2.978, "volume": 4727.83, "close_time": 1769547599999, "quote_volume": 14047.80641, "trades": 302, "taker_buy_base": 1782.7, "taker_buy_quote": 5306.46902 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.98, "high": 2.99, "low": 2.969, "close": 2.972, "volume": 5046.17, "close_time": 1769551199999, "quote_volume": 15030.62543, "trades": 185, "taker_buy_base": 3191.61, "taker_buy_quote": 9506.01269 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.972, "high": 2.982, "low": 2.964, "close": 2.973, "volume": 2671.65, "close_time": 1769554799999, "quote_volume": 7941.75533, "trades": 183, "taker_buy_base": 651.45, "taker_buy_quote": 1936.34384 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.971, "high": 2.972, "low": 2.947, "close": 2.947, "volume": 1086.38, "close_time": 1769558399999, "quote_volume": 3216.22466, "trades": 120, "taker_buy_base": 252.37, "taker_buy_quote": 747.8638 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.949, "high": 2.955, "low": 2.913, "close": 2.943, "volume": 3298.26, "close_time": 1769561999999, "quote_volume": 9659.47983, "trades": 271, "taker_buy_base": 1683.17, "taker_buy_quote": 4934.30061 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.944, "high": 2.959, "low": 2.936, "close": 2.957, "volume": 1118.74, "close_time": 1769565599999, "quote_volume": 3299.93047, "trades": 142, "taker_buy_base": 831.81, "taker_buy_quote": 2454.55838 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.958, "high": 3.043, "low": 2.955, "close": 3.021, "volume": 20792.13, "close_time": 1769569199999, "quote_volume": 62716.90471, "trades": 858, "taker_buy_base": 11200.55, "taker_buy_quote": 33784.56085 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 3.021, "high": 3.09, "low": 3.013, "close": 3.034, "volume": 10278.71, "close_time": 1769572799999, "quote_volume": 31456.68312, "trades": 503, "taker_buy_base": 5270.14, "taker_buy_quote": 16124.43945 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.037, "high": 3.059, "low": 3.036, "close": 3.038, "volume": 3318.95, "close_time": 1769576399999, "quote_volume": 10118.36329, "trades": 206, "taker_buy_base": 1968.45, "taker_buy_quote": 6004.44901 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 3.041, "high": 3.055, "low": 3.015, "close": 3.018, "volume": 1804.39, "close_time": 1769579999999, "quote_volume": 5480.01517, "trades": 159, "taker_buy_base": 1553.45, "taker_buy_quote": 4720.23381 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 3.021, "high": 3.038, "low": 3.015, "close": 3.03, "volume": 511.59, "close_time": 1769583599999, "quote_volume": 1549.36054, "trades": 88, "taker_buy_base": 226.97, "taker_buy_quote": 687.61675 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 3.033, "high": 3.036, "low": 3.007, "close": 3.016, "volume": 1506.18, "close_time": 1769587199999, "quote_volume": 4544.4171, "trades": 147, "taker_buy_base": 731.08, "taker_buy_quote": 2205.03209 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.02, "high": 3.02, "low": 2.979, "close": 2.986, "volume": 4193.48, "close_time": 1769590799999, "quote_volume": 12561.01493, "trades": 339, "taker_buy_base": 1220.99, "taker_buy_quote": 3655.44282 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.991, "high": 3.009, "low": 2.97, "close": 3.001, "volume": 4021.8, "close_time": 1769594399999, "quote_volume": 12015.18043, "trades": 317, "taker_buy_base": 2759.98, "taker_buy_quote": 8248.8046 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 3.007, "high": 3.007, "low": 2.979, "close": 2.981, "volume": 1138.0, "close_time": 1769597999999, "quote_volume": 3401.66795, "trades": 126, "taker_buy_base": 313.44, "taker_buy_quote": 936.17788 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.978, "high": 2.998, "low": 2.967, "close": 2.992, "volume": 1394.94, "close_time": 1769601599999, "quote_volume": 4152.48339, "trades": 93, "taker_buy_base": 595.03, "taker_buy_quote": 1774.49202 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.995, "high": 2.995, "low": 2.956, "close": 2.97, "volume": 3558.62, "close_time": 1769605199999, "quote_volume": 10584.20066, "trades": 198, "taker_buy_base": 1594.76, "taker_buy_quote": 4739.78451 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.969, "high": 2.999, "low": 2.964, "close": 2.993, "volume": 2079.96, "close_time": 1769608799999, "quote_volume": 6208.13785, "trades": 87, "taker_buy_base": 771.59, "taker_buy_quote": 2304.19228 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.986, "high": 3.007, "low": 2.98, "close": 2.99, "volume": 2679.49, "close_time": 1769612399999, "quote_volume": 8019.1294, "trades": 154, "taker_buy_base": 1500.78, "taker_buy_quote": 4491.44025 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.995, "high": 2.998, "low": 2.966, "close": 2.978, "volume": 1152.56, "close_time": 1769615999999, "quote_volume": 3438.02509, "trades": 100, "taker_buy_base": 443.98, "taker_buy_quote": 1324.75906 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.979, "high": 2.982, "low": 2.965, "close": 2.965, "volume": 1315.37, "close_time": 1769619599999, "quote_volume": 3913.08868, "trades": 82, "taker_buy_base": 972.48, "taker_buy_quote": 2893.38664 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.968, "high": 2.992, "low": 2.952, "close": 2.979, "volume": 5851.89, "close_time": 1769623199999, "quote_volume": 17368.22913, "trades": 203, "taker_buy_base": 3250.33, "taker_buy_quote": 9650.17078 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.972, "high": 2.986, "low": 2.955, "close": 2.976, "volume": 3744.62, "close_time": 1769626799999, "quote_volume": 11125.06659, "trades": 191, "taker_buy_base": 1520.28, "taker_buy_quote": 4519.07676 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.981, "high": 2.997, "low": 2.967, "close": 2.995, "volume": 6677.62, "close_time": 1769630399999, "quote_volume": 19889.28492, "trades": 410, "taker_buy_base": 4039.26, "taker_buy_quote": 12032.69351 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.992, "high": 3.02, "low": 2.992, "close": 3.016, "volume": 4011.09, "close_time": 1769633999999, "quote_volume": 12056.00139, "trades": 218, "taker_buy_base": 1901.0, "taker_buy_quote": 5714.97923 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 3.015, "high": 3.067, "low": 2.997, "close": 3.063, "volume": 12161.09, "close_time": 1769637599999, "quote_volume": 36993.33748, "trades": 468, "taker_buy_base": 8399.8, "taker_buy_quote": 25564.97267 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 3.064, "high": 3.087, "low": 3.055, "close": 3.068, "volume": 7891.26, "close_time": 1769641199999, "quote_volume": 24223.51431, "trades": 483, "taker_buy_base": 3464.17, "taker_buy_quote": 10637.63332 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 3.074, "high": 3.129, "low": 3.064, "close": 3.121, "volume": 17153.09, "close_time": 1769644799999, "quote_volume": 53078.03511, "trades": 799, "taker_buy_base": 9097.03, "taker_buy_quote": 28164.34898 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.128, "high": 3.143, "low": 3.069, "close": 3.088, "volume": 17492.36, "close_time": 1769648399999, "quote_volume": 54281.95976, "trades": 845, "taker_buy_base": 8864.04, "taker_buy_quote": 27504.44503 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 3.084, "high": 3.132, "low": 3.058, "close": 3.068, "volume": 10670.29, "close_time": 1769651999999, "quote_volume": 32961.88617, "trades": 711, "taker_buy_base": 5306.76, "taker_buy_quote": 16395.78001 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 3.068, "high": 3.118, "low": 3.066, "close": 3.118, "volume": 10461.83, "close_time": 1769655599999, "quote_volume": 32314.44778, "trades": 641, "taker_buy_base": 5041.68, "taker_buy_quote": 15600.11583 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 3.118, "high": 3.19, "low": 3.009, "close": 3.067, "volume": 75681.06, "close_time": 1769659199999, "quote_volume": 235331.6253, "trades": 3715, "taker_buy_base": 38767.38, "taker_buy_quote": 120761.52987 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.059, "high": 3.059, "low": 3.0, "close": 3.04, "volume": 9548.62, "close_time": 1769662799999, "quote_volume": 28927.21267, "trades": 460, "taker_buy_base": 4779.36, "taker_buy_quote": 14480.5579 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 3.037, "high": 3.09, "low": 3.037, "close": 3.073, "volume": 9255.48, "close_time": 1769666399999, "quote_volume": 28375.88645, "trades": 502, "taker_buy_base": 5354.39, "taker_buy_quote": 16412.91817 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 3.074, "high": 3.157, "low": 3.06, "close": 3.085, "volume": 41104.16, "close_time": 1769669999999, "quote_volume": 127796.6957, "trades": 1926, "taker_buy_base": 26027.68, "taker_buy_quote": 80909.02718 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 3.082, "high": 3.114, "low": 3.077, "close": 3.079, "volume": 7655.21, "close_time": 1769673599999, "quote_volume": 23656.56432, "trades": 339, "taker_buy_base": 3462.37, "taker_buy_quote": 10704.04144 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.078, "high": 3.106, "low": 3.051, "close": 3.081, "volume": 10999.24, "close_time": 1769677199999, "quote_volume": 33929.93339, "trades": 711, "taker_buy_base": 6155.93, "taker_buy_quote": 18992.62371 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 3.083, "high": 3.09, "low": 3.041, "close": 3.072, "volume": 8500.95, "close_time": 1769680799999, "quote_volume": 26082.35525, "trades": 491, "taker_buy_base": 4351.37, "taker_buy_quote": 13360.95246 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 3.072, "high": 3.091, "low": 3.054, "close": 3.081, "volume": 8586.95, "close_time": 1769684399999, "quote_volume": 26419.95024, "trades": 440, "taker_buy_base": 4689.8, "taker_buy_quote": 14444.34469 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 3.076, "high": 3.084, "low": 3.036, "close": 3.044, "volume": 8263.97, "close_time": 1769687999999, "quote_volume": 25248.08938, "trades": 538, "taker_buy_base": 2937.07, "taker_buy_quote": 8982.39995 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.047, "high": 3.055, "low": 3.024, "close": 3.036, "volume": 5369.59, "close_time": 1769691599999, "quote_volume": 16310.96619, "trades": 349, "taker_buy_base": 2178.18, "taker_buy_quote": 6617.10716 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 3.039, "high": 3.04, "low": 3.021, "close": 3.027, "volume": 3142.35, "close_time": 1769695199999, "quote_volume": 9515.09174, "trades": 217, "taker_buy_base": 1372.03, "taker_buy_quote": 4156.45684 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 3.025, "high": 3.067, "low": 3.003, "close": 3.013, "volume": 15302.54, "close_time": 1769698799999, "quote_volume": 46494.30142, "trades": 736, "taker_buy_base": 8511.06, "taker_buy_quote": 25896.85782 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 3.005, "high": 3.032, "low": 2.931, "close": 3.002, "volume": 43769.32, "close_time": 1769702399999, "quote_volume": 130631.9116, "trades": 1842, "taker_buy_base": 20557.24, "taker_buy_quote": 61400.19672 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.997, "high": 3.048, "low": 2.99, "close": 3.037, "volume": 9825.81, "close_time": 1769705999999, "quote_volume": 29714.64833, "trades": 490, "taker_buy_base": 5073.74, "taker_buy_quote": 15334.65969 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 3.038, "high": 3.042, "low": 2.988, "close": 2.992, "volume": 7176.02, "close_time": 1769709599999, "quote_volume": 21687.13863, "trades": 369, "taker_buy_base": 3650.93, "taker_buy_quote": 11031.8705 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2.993, "high": 2.998, "low": 2.928, "close": 2.928, "volume": 14086.59, "close_time": 1769713199999, "quote_volume": 41801.42338, "trades": 653, "taker_buy_base": 5570.44, "taker_buy_quote": 16538.61763 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.927, "high": 2.952, "low": 2.891, "close": 2.937, "volume": 11026.31, "close_time": 1769716799999, "quote_volume": 32220.19921, "trades": 600, "taker_buy_base": 5265.5, "taker_buy_quote": 15402.07549 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.935, "high": 2.967, "low": 2.926, "close": 2.961, "volume": 5423.08, "close_time": 1769720399999, "quote_volume": 15987.2911, "trades": 334, "taker_buy_base": 2980.49, "taker_buy_quote": 8796.38896 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.96, "high": 2.972, "low": 2.948, "close": 2.952, "volume": 6028.79, "close_time": 1769723999999, "quote_volume": 17845.34813, "trades": 355, "taker_buy_base": 2301.64, "taker_buy_quote": 6815.18284 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.956, "high": 2.974, "low": 2.94, "close": 2.953, "volume": 6643.39, "close_time": 1769727599999, "quote_volume": 19658.03612, "trades": 403, "taker_buy_base": 3165.72, "taker_buy_quote": 9376.8268 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.951, "high": 2.964, "low": 2.937, "close": 2.964, "volume": 4947.69, "close_time": 1769731199999, "quote_volume": 14597.14789, "trades": 163, "taker_buy_base": 2637.03, "taker_buy_quote": 7782.99021 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.962, "high": 2.975, "low": 2.951, "close": 2.961, "volume": 2510.51, "close_time": 1769734799999, "quote_volume": 7435.941, "trades": 188, "taker_buy_base": 1561.85, "taker_buy_quote": 4626.64907 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.961, "high": 2.966, "low": 2.849, "close": 2.935, "volume": 20968.25, "close_time": 1769738399999, "quote_volume": 60952.3756, "trades": 1151, "taker_buy_base": 9839.43, "taker_buy_quote": 28578.12208 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.934, "high": 2.934, "low": 2.858, "close": 2.883, "volume": 10670.59, "close_time": 1769741999999, "quote_volume": 30789.05995, "trades": 632, "taker_buy_base": 5009.58, "taker_buy_quote": 14451.84065 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.887, "high": 2.901, "low": 2.874, "close": 2.881, "volume": 2177.0, "close_time": 1769745599999, "quote_volume": 6276.74434, "trades": 145, "taker_buy_base": 1036.5, "taker_buy_quote": 2988.69905 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.881, "high": 2.914, "low": 2.88, "close": 2.901, "volume": 2696.4, "close_time": 1769749199999, "quote_volume": 7814.40504, "trades": 205, "taker_buy_base": 1574.2, "taker_buy_quote": 4564.15854 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.901, "high": 2.91, "low": 2.891, "close": 2.894, "volume": 4337.08, "close_time": 1769752799999, "quote_volume": 12553.90801, "trades": 126, "taker_buy_base": 3123.7, "taker_buy_quote": 9038.24299 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.892, "high": 2.892, "low": 2.865, "close": 2.881, "volume": 9561.05, "close_time": 1769756399999, "quote_volume": 27515.99564, "trades": 1035, "taker_buy_base": 5712.72, "taker_buy_quote": 16445.06813 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.881, "high": 2.922, "low": 2.813, "close": 2.874, "volume": 44612.12, "close_time": 1769759999999, "quote_volume": 128395.14821, "trades": 2244, "taker_buy_base": 15213.65, "taker_buy_quote": 43899.40493 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.868, "high": 2.879, "low": 2.844, "close": 2.863, "volume": 7103.8, "close_time": 1769763599999, "quote_volume": 20308.38252, "trades": 451, "taker_buy_base": 3097.45, "taker_buy_quote": 8851.16089 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.864, "high": 2.886, "low": 2.864, "close": 2.879, "volume": 6821.15, "close_time": 1769767199999, "quote_volume": 19614.49507, "trades": 344, "taker_buy_base": 4709.63, "taker_buy_quote": 13541.29377 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.878, "high": 2.882, "low": 2.866, "close": 2.882, "volume": 2155.2, "close_time": 1769770799999, "quote_volume": 6196.63579, "trades": 190, "taker_buy_base": 1015.45, "taker_buy_quote": 2920.40471 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.883, "high": 2.925, "low": 2.881, "close": 2.911, "volume": 3722.9, "close_time": 1769774399999, "quote_volume": 10805.50165, "trades": 269, "taker_buy_base": 2007.04, "taker_buy_quote": 5822.52183 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.915, "high": 2.921, "low": 2.896, "close": 2.902, "volume": 1392.58, "close_time": 1769777999999, "quote_volume": 4048.44414, "trades": 129, "taker_buy_base": 536.18, "taker_buy_quote": 1555.94561 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.903, "high": 2.909, "low": 2.868, "close": 2.898, "volume": 7173.06, "close_time": 1769781599999, "quote_volume": 20709.25448, "trades": 343, "taker_buy_base": 3361.83, "taker_buy_quote": 9703.39712 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.901, "high": 2.976, "low": 2.901, "close": 2.954, "volume": 10588.73, "close_time": 1769785199999, "quote_volume": 31180.09197, "trades": 628, "taker_buy_base": 6247.48, "taker_buy_quote": 18376.28371 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.957, "high": 3.022, "low": 2.951, "close": 3.003, "volume": 12186.51, "close_time": 1769788799999, "quote_volume": 36405.29625, "trades": 711, "taker_buy_base": 5884.82, "taker_buy_quote": 17589.72606 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.003, "high": 3.136, "low": 3.0, "close": 3.06, "volume": 36516.72, "close_time": 1769792399999, "quote_volume": 112179.7941, "trades": 2090, "taker_buy_base": 17329.72, "taker_buy_quote": 53215.01229 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 3.058, "high": 3.106, "low": 3.052, "close": 3.077, "volume": 24263.96, "close_time": 1769795999999, "quote_volume": 74722.91351, "trades": 1179, "taker_buy_base": 10293.47, "taker_buy_quote": 31646.57287 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 3.083, "high": 3.17, "low": 3.045, "close": 3.158, "volume": 14335.94, "close_time": 1769799599999, "quote_volume": 44336.32396, "trades": 882, "taker_buy_base": 8287.84, "taker_buy_quote": 25602.23222 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 3.158, "high": 3.177, "low": 3.116, "close": 3.121, "volume": 11615.66, "close_time": 1769803199999, "quote_volume": 36592.54022, "trades": 684, "taker_buy_base": 5416.9, "taker_buy_quote": 17053.17707 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.123, "high": 3.129, "low": 3.062, "close": 3.084, "volume": 18080.83, "close_time": 1769806799999, "quote_volume": 55887.04891, "trades": 651, "taker_buy_base": 8635.57, "taker_buy_quote": 26699.0084 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 3.086, "high": 3.11, "low": 3.057, "close": 3.073, "volume": 8640.0, "close_time": 1769810399999, "quote_volume": 26625.02778, "trades": 422, "taker_buy_base": 4388.77, "taker_buy_quote": 13534.65537 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 3.074, "high": 3.078, "low": 3.016, "close": 3.044, "volume": 6212.37, "close_time": 1769813999999, "quote_volume": 18878.98219, "trades": 308, "taker_buy_base": 2620.77, "taker_buy_quote": 7958.21168 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 3.047, "high": 3.053, "low": 3.026, "close": 3.049, "volume": 2324.88, "close_time": 1769817599999, "quote_volume": 7066.50571, "trades": 296, "taker_buy_base": 861.7, "taker_buy_quote": 2621.13509 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.049, "high": 3.06, "low": 3.041, "close": 3.05, "volume": 3833.78, "close_time": 1769821199999, "quote_volume": 11699.75872, "trades": 385, "taker_buy_base": 1929.16, "taker_buy_quote": 5886.45601 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 3.051, "high": 3.06, "low": 3.039, "close": 3.06, "volume": 7334.15, "close_time": 1769824799999, "quote_volume": 22368.42694, "trades": 438, "taker_buy_base": 1984.34, "taker_buy_quote": 6055.17765 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 3.059, "high": 3.059, "low": 3.037, "close": 3.044, "volume": 778.13, "close_time": 1769828399999, "quote_volume": 2372.51434, "trades": 177, "taker_buy_base": 263.24, "taker_buy_quote": 802.3514 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 3.044, "high": 3.054, "low": 3.029, "close": 3.034, "volume": 3163.83, "close_time": 1769831999999, "quote_volume": 9620.19725, "trades": 325, "taker_buy_base": 1816.85, "taker_buy_quote": 5524.07214 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.032, "high": 3.041, "low": 3.006, "close": 3.009, "volume": 6411.1, "close_time": 1769835599999, "quote_volume": 19404.27577, "trades": 628, "taker_buy_base": 2614.91, "taker_buy_quote": 7924.58064 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 3.008, "high": 3.009, "low": 2.996, "close": 3.002, "volume": 2595.99, "close_time": 1769839199999, "quote_volume": 7795.01568, "trades": 218, "taker_buy_base": 926.65, "taker_buy_quote": 2782.79201 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 3.002, "high": 3.002, "low": 2.959, "close": 2.976, "volume": 4902.89, "close_time": 1769842799999, "quote_volume": 14598.39439, "trades": 352, "taker_buy_base": 1493.24, "taker_buy_quote": 4443.38467 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.977, "high": 2.977, "low": 2.937, "close": 2.954, "volume": 5188.15, "close_time": 1769846399999, "quote_volume": 15325.28143, "trades": 344, "taker_buy_base": 2544.49, "taker_buy_quote": 7523.58487 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.955, "high": 2.958, "low": 2.892, "close": 2.914, "volume": 12108.58, "close_time": 1769849999999, "quote_volume": 35310.52513, "trades": 1108, "taker_buy_base": 7440.58, "taker_buy_quote": 21681.90261 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.915, "high": 2.928, "low": 2.885, "close": 2.89, "volume": 5915.5, "close_time": 1769853599999, "quote_volume": 17154.68604, "trades": 399, "taker_buy_base": 2611.24, "taker_buy_quote": 7584.08851 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.89, "high": 2.909, "low": 2.879, "close": 2.884, "volume": 4375.95, "close_time": 1769857199999, "quote_volume": 12648.51845, "trades": 317, "taker_buy_base": 1825.4, "taker_buy_quote": 5282.42292 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.881, "high": 2.906, "low": 2.875, "close": 2.882, "volume": 6161.97, "close_time": 1769860799999, "quote_volume": 17815.09826, "trades": 541, "taker_buy_base": 4090.58, "taker_buy_quote": 11825.95662 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.879, "high": 2.888, "low": 2.867, "close": 2.868, "volume": 4342.57, "close_time": 1769864399999, "quote_volume": 12486.43491, "trades": 477, "taker_buy_base": 1753.21, "taker_buy_quote": 5046.55917 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.868, "high": 2.887, "low": 2.864, "close": 2.88, "volume": 5181.76, "close_time": 1769867999999, "quote_volume": 14908.91463, "trades": 435, "taker_buy_base": 3575.15, "taker_buy_quote": 10285.58643 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.882, "high": 2.883, "low": 2.638, "close": 2.66, "volume": 98271.79, "close_time": 1769871599999, "quote_volume": 268621.91437, "trades": 6562, "taker_buy_base": 41649.96, "taker_buy_quote": 113720.89787 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 2.66, "high": 2.723, "low": 2.66, "close": 2.683, "volume": 9961.78, "close_time": 1769875199999, "quote_volume": 26897.73441, "trades": 915, "taker_buy_base": 4125.37, "taker_buy_quote": 11132.33336 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.68, "high": 2.708, "low": 2.643, "close": 2.658, "volume": 13789.71, "close_time": 1769878799999, "quote_volume": 36929.78827, "trades": 1286, "taker_buy_base": 6850.63, "taker_buy_quote": 18355.35735 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 2.658, "high": 2.661, "low": 2.528, "close": 2.582, "volume": 32064.23, "close_time": 1769882399999, "quote_volume": 82822.95866, "trades": 2637, "taker_buy_base": 16136.71, "taker_buy_quote": 41653.72703 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 2.582, "high": 2.596, "low": 2.416, "close": 2.555, "volume": 33493.96, "close_time": 1769885999999, "quote_volume": 84117.59416, "trades": 3137, "taker_buy_base": 19276.1, "taker_buy_quote": 48420.38935 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 2.556, "high": 2.596, "low": 2.541, "close": 2.562, "volume": 7085.02, "close_time": 1769889599999, "quote_volume": 18175.55927, "trades": 1251, "taker_buy_base": 3321.39, "taker_buy_quote": 8525.48918 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.563, "high": 2.581, "low": 2.53, "close": 2.578, "volume": 8322.67, "close_time": 1769893199999, "quote_volume": 21292.38689, "trades": 891, "taker_buy_base": 5275.38, "taker_buy_quote": 13512.2235 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 2.577, "high": 2.589, "low": 2.554, "close": 2.575, "volume": 6666.56, "close_time": 1769896799999, "quote_volume": 17145.28483, "trades": 648, "taker_buy_base": 3038.2, "taker_buy_quote": 7815.67259 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 2.576, "high": 2.578, "low": 2.541, "close": 2.563, "volume": 3116.11, "close_time": 1769900399999, "quote_volume": 7963.14471, "trades": 513, "taker_buy_base": 927.53, "taker_buy_quote": 2371.49179 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 2.562, "high": 2.623, "low": 2.555, "close": 2.614, "volume": 4289.5, "close_time": 1769903999999, "quote_volume": 11156.8862, "trades": 636, "taker_buy_base": 2450.96, "taker_buy_quote": 6377.57253 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.614, "high": 2.632, "low": 2.603, "close": 2.614, "volume": 6493.57, "close_time": 1769907599999, "quote_volume": 16993.11893, "trades": 1124, "taker_buy_base": 2647.96, "taker_buy_quote": 6930.1171 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2.615, "high": 2.616, "low": 2.562, "close": 2.594, "volume": 6104.34, "close_time": 1769911199999, "quote_volume": 15759.94086, "trades": 1124, "taker_buy_base": 2174.57, "taker_buy_quote": 5621.74405 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2.595, "high": 2.599, "low": 2.556, "close": 2.577, "volume": 5318.81, "close_time": 1769914799999, "quote_volume": 13710.16889, "trades": 1117, "taker_buy_base": 1783.21, "taker_buy_quote": 4599.31152 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2.577, "high": 2.577, "low": 2.547, "close": 2.553, "volume": 3809.32, "close_time": 1769918399999, "quote_volume": 9745.36411, "trades": 1007, "taker_buy_base": 483.05, "taker_buy_quote": 1236.87877 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.554, "high": 2.56, "low": 2.53, "close": 2.545, "volume": 6795.66, "close_time": 1769921999999, "quote_volume": 17296.36145, "trades": 1058, "taker_buy_base": 2168.87, "taker_buy_quote": 5526.60674 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2.542, "high": 2.545, "low": 2.507, "close": 2.513, "volume": 5975.42, "close_time": 1769925599999, "quote_volume": 15080.58928, "trades": 1346, "taker_buy_base": 1478.14, "taker_buy_quote": 3730.23563 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2.513, "high": 2.517, "low": 2.48, "close": 2.493, "volume": 5574.49, "close_time": 1769929199999, "quote_volume": 13940.05336, "trades": 853, "taker_buy_base": 1384.06, "taker_buy_quote": 3455.22607 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2.497, "high": 2.512, "low": 2.482, "close": 2.495, "volume": 3093.8, "close_time": 1769932799999, "quote_volume": 7728.60564, "trades": 484, "taker_buy_base": 1703.84, "taker_buy_quote": 4261.18964 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.492, "high": 2.5, "low": 2.468, "close": 2.482, "volume": 5166.73, "close_time": 1769936399999, "quote_volume": 12866.13972, "trades": 423, "taker_buy_base": 2049.27, "taker_buy_quote": 5103.23545 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2.482, "high": 2.497, "low": 2.436, "close": 2.486, "volume": 21723.62, "close_time": 1769939999999, "quote_volume": 53772.2036, "trades": 1625, "taker_buy_base": 14391.6, "taker_buy_quote": 35638.1559 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2.486, "high": 2.531, "low": 2.419, "close": 2.423, "volume": 15750.62, "close_time": 1769943599999, "quote_volume": 39018.71225, "trades": 2199, "taker_buy_base": 5864.02, "taker_buy_quote": 14525.8669 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2.429, "high": 2.453, "low": 2.423, "close": 2.431, "volume": 9082.54, "close_time": 1769947199999, "quote_volume": 22152.39242, "trades": 1444, "taker_buy_base": 4168.68, "taker_buy_quote": 10180.661 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.431, "high": 2.436, "low": 2.388, "close": 2.423, "volume": 12549.46, "close_time": 1769950799999, "quote_volume": 30233.52103, "trades": 1428, "taker_buy_base": 5026.29, "taker_buy_quote": 12092.49113 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2.423, "high": 2.448, "low": 2.401, "close": 2.414, "volume": 4916.78, "close_time": 1769954399999, "quote_volume": 11899.3996, "trades": 394, "taker_buy_base": 1798.79, "taker_buy_quote": 4360.08868 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.414, "high": 2.439, "low": 2.373, "close": 2.421, "volume": 14124.45, "close_time": 1769957999999, "quote_volume": 33879.3861, "trades": 1361, "taker_buy_base": 3460.07, "taker_buy_quote": 8279.62959 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 2.416, "high": 2.419, "low": 2.365, "close": 2.397, "volume": 9393.02, "close_time": 1769961599999, "quote_volume": 22471.59211, "trades": 671, "taker_buy_base": 4974.99, "taker_buy_quote": 11890.08246 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.396, "high": 2.457, "low": 2.387, "close": 2.451, "volume": 3969.17, "close_time": 1769965199999, "quote_volume": 9643.67389, "trades": 419, "taker_buy_base": 1852.53, "taker_buy_quote": 4498.85956 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 2.449, "high": 2.479, "low": 2.437, "close": 2.455, "volume": 6127.86, "close_time": 1769968799999, "quote_volume": 15024.32405, "trades": 434, "taker_buy_base": 1645.15, "taker_buy_quote": 4044.33756 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 2.458, "high": 2.499, "low": 2.453, "close": 2.486, "volume": 6775.15, "close_time": 1769972399999, "quote_volume": 16793.05597, "trades": 482, "taker_buy_base": 3233.89, "taker_buy_quote": 8017.20976 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2.49, "high": 2.579, "low": 2.49, "close": 2.521, "volume": 13377.35, "close_time": 1769975999999, "quote_volume": 33977.87336, "trades": 824, "taker_buy_base": 6759.87, "taker_buy_quote": 17182.96026 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.519, "high": 2.564, "low": 2.519, "close": 2.538, "volume": 11419.79, "close_time": 1769979599999, "quote_volume": 28967.48141, "trades": 715, "taker_buy_base": 4013.56, "taker_buy_quote": 10186.61605 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 2.538, "high": 2.538, "low": 2.49, "close": 2.512, "volume": 2665.18, "close_time": 1769983199999, "quote_volume": 6715.63501, "trades": 346, "taker_buy_base": 1301.81, "taker_buy_quote": 3283.80284 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 2.519, "high": 2.563, "low": 2.519, "close": 2.548, "volume": 3520.74, "close_time": 1769986799999, "quote_volume": 8961.84338, "trades": 455, "taker_buy_base": 2052.5, "taker_buy_quote": 5222.27585 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2.543, "high": 2.551, "low": 2.468, "close": 2.496, "volume": 6933.78, "close_time": 1769990399999, "quote_volume": 17375.74866, "trades": 547, "taker_buy_base": 2445.91, "taker_buy_quote": 6139.46933 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.5, "high": 2.542, "low": 2.464, "close": 2.492, "volume": 2752.95, "close_time": 1769993999999, "quote_volume": 6924.96476, "trades": 265, "taker_buy_base": 1226.36, "taker_buy_quote": 3091.73561 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2.497, "high": 2.545, "low": 2.48, "close": 2.533, "volume": 8719.79, "close_time": 1769997599999, "quote_volume": 22017.64521, "trades": 321, "taker_buy_base": 3083.37, "taker_buy_quote": 7759.03202 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.528, "high": 2.545, "low": 2.498, "close": 2.5, "volume": 1460.11, "close_time": 1770001199999, "quote_volume": 3687.79313, "trades": 119, "taker_buy_base": 947.66, "taker_buy_quote": 2395.69527 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.499, "high": 2.507, "low": 2.42, "close": 2.494, "volume": 25158.44, "close_time": 1770004799999, "quote_volume": 61968.41143, "trades": 1206, "taker_buy_base": 13791.31, "taker_buy_quote": 33979.77987 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.489, "high": 2.503, "low": 2.442, "close": 2.453, "volume": 8140.41, "close_time": 1770008399999, "quote_volume": 20141.42727, "trades": 463, "taker_buy_base": 2705.61, "taker_buy_quote": 6692.63939 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2.453, "high": 2.454, "low": 2.399, "close": 2.419, "volume": 12776.65, "close_time": 1770011999999, "quote_volume": 30934.24275, "trades": 733, "taker_buy_base": 5054.75, "taker_buy_quote": 12235.50428 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 2.422, "high": 2.47, "low": 2.379, "close": 2.432, "volume": 23425.99, "close_time": 1770015599999, "quote_volume": 56870.26075, "trades": 1502, "taker_buy_base": 11291.3, "taker_buy_quote": 27409.60149 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2.43, "high": 2.448, "low": 2.408, "close": 2.427, "volume": 5652.68, "close_time": 1770019199999, "quote_volume": 13719.78827, "trades": 363, "taker_buy_base": 3843.46, "taker_buy_quote": 9324.8264 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.43, "high": 2.46, "low": 2.43, "close": 2.452, "volume": 1633.46, "close_time": 1770022799999, "quote_volume": 3991.43504, "trades": 223, "taker_buy_base": 622.75, "taker_buy_quote": 1521.64125 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2.453, "high": 2.5, "low": 2.441, "close": 2.478, "volume": 6523.25, "close_time": 1770026399999, "quote_volume": 16120.70718, "trades": 557, "taker_buy_base": 3893.18, "taker_buy_quote": 9610.12829 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2.482, "high": 2.495, "low": 2.466, "close": 2.479, "volume": 6371.01, "close_time": 1770029999999, "quote_volume": 15789.91838, "trades": 350, "taker_buy_base": 1574.53, "taker_buy_quote": 3908.67337 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2.479, "high": 2.494, "low": 2.474, "close": 2.477, "volume": 3906.07, "close_time": 1770033599999, "quote_volume": 9695.87516, "trades": 282, "taker_buy_base": 1091.19, "taker_buy_quote": 2711.1573 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.478, "high": 2.503, "low": 2.476, "close": 2.495, "volume": 3848.03, "close_time": 1770037199999, "quote_volume": 9587.51068, "trades": 233, "taker_buy_base": 2884.5, "taker_buy_quote": 7185.42126 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2.493, "high": 2.512, "low": 2.488, "close": 2.505, "volume": 3448.87, "close_time": 1770040799999, "quote_volume": 8631.02183, "trades": 223, "taker_buy_base": 1637.54, "taker_buy_quote": 4097.89177 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2.503, "high": 2.534, "low": 2.477, "close": 2.5, "volume": 11379.24, "close_time": 1770044399999, "quote_volume": 28494.32732, "trades": 933, "taker_buy_base": 5941.02, "taker_buy_quote": 14885.96917 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2.5, "high": 2.53, "low": 2.497, "close": 2.509, "volume": 3539.01, "close_time": 1770047999999, "quote_volume": 8895.55038, "trades": 396, "taker_buy_base": 1844.31, "taker_buy_quote": 4638.98832 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.507, "high": 2.522, "low": 2.486, "close": 2.486, "volume": 4171.15, "close_time": 1770051599999, "quote_volume": 10447.02396, "trades": 309, "taker_buy_base": 2591.3, "taker_buy_quote": 6487.35445 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2.493, "high": 2.498, "low": 2.459, "close": 2.468, "volume": 5481.9, "close_time": 1770055199999, "quote_volume": 13584.41005, "trades": 399, "taker_buy_base": 3569.26, "taker_buy_quote": 8843.56741 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2.465, "high": 2.47, "low": 2.449, "close": 2.46, "volume": 8022.56, "close_time": 1770058799999, "quote_volume": 19727.20877, "trades": 489, "taker_buy_base": 5071.99, "taker_buy_quote": 12470.1714 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2.459, "high": 2.468, "low": 2.442, "close": 2.446, "volume": 6511.94, "close_time": 1770062399999, "quote_volume": 15975.42459, "trades": 412, "taker_buy_base": 4458.27, "taker_buy_quote": 10938.0287 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.447, "high": 2.461, "low": 2.432, "close": 2.438, "volume": 2213.83, "close_time": 1770065999999, "quote_volume": 5405.31044, "trades": 232, "taker_buy_base": 1030.48, "taker_buy_quote": 2516.05484 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2.44, "high": 2.45, "low": 2.437, "close": 2.449, "volume": 1121.59, "close_time": 1770069599999, "quote_volume": 2739.84937, "trades": 145, "taker_buy_base": 607.28, "taker_buy_quote": 1483.8304 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2.452, "high": 2.471, "low": 2.452, "close": 2.468, "volume": 1694.19, "close_time": 1770073199999, "quote_volume": 4167.78788, "trades": 170, "taker_buy_base": 516.34, "taker_buy_quote": 1270.74581 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2.466, "high": 2.468, "low": 2.45, "close": 2.452, "volume": 1049.96, "close_time": 1770076799999, "quote_volume": 2579.40293, "trades": 144, "taker_buy_base": 272.64, "taker_buy_quote": 671.41025 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.457, "high": 2.457, "low": 2.422, "close": 2.44, "volume": 2709.74, "close_time": 1770080399999, "quote_volume": 6595.08257, "trades": 137, "taker_buy_base": 848.14, "taker_buy_quote": 2066.6454 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2.437, "high": 2.439, "low": 2.405, "close": 2.424, "volume": 2085.76, "close_time": 1770083999999, "quote_volume": 5037.49687, "trades": 273, "taker_buy_base": 1165.79, "taker_buy_quote": 2816.02395 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2.422, "high": 2.422, "low": 2.375, "close": 2.385, "volume": 6973.44, "close_time": 1770087599999, "quote_volume": 16684.85751, "trades": 482, "taker_buy_base": 4235.7, "taker_buy_quote": 10136.2006 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2.387, "high": 2.401, "low": 2.342, "close": 2.394, "volume": 9985.2, "close_time": 1770091199999, "quote_volume": 23705.58241, "trades": 661, "taker_buy_base": 5212.26, "taker_buy_quote": 12371.03496 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.389, "high": 2.398, "low": 2.359, "close": 2.389, "volume": 7162.25, "close_time": 1770094799999, "quote_volume": 17058.82173, "trades": 353, "taker_buy_base": 5174.88, "taker_buy_quote": 12338.32743 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2.385, "high": 2.385, "low": 2.346, "close": 2.35, "volume": 4708.35, "close_time": 1770098399999, "quote_volume": 11110.50922, "trades": 269, "taker_buy_base": 3067.38, "taker_buy_quote": 7237.63028 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2.355, "high": 2.367, "low": 2.334, "close": 2.357, "volume": 4790.19, "close_time": 1770101999999, "quote_volume": 11261.61441, "trades": 323, "taker_buy_base": 2201.91, "taker_buy_quote": 5184.72808 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2.354, "high": 2.362, "low": 2.324, "close": 2.341, "volume": 17267.01, "close_time": 1770105599999, "quote_volume": 40462.06597, "trades": 707, "taker_buy_base": 12652.93, "taker_buy_quote": 29656.62813 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.342, "high": 2.371, "low": 2.339, "close": 2.347, "volume": 3800.33, "close_time": 1770109199999, "quote_volume": 8950.48268, "trades": 193, "taker_buy_base": 1820.96, "taker_buy_quote": 4286.77451 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2.352, "high": 2.389, "low": 2.349, "close": 2.364, "volume": 20656.64, "close_time": 1770112799999, "quote_volume": 48966.765, "trades": 623, "taker_buy_base": 8219.54, "taker_buy_quote": 19459.20901 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2.365, "high": 2.383, "low": 2.331, "close": 2.341, "volume": 6419.46, "close_time": 1770116399999, "quote_volume": 15157.29462, "trades": 462, "taker_buy_base": 2880.85, "taker_buy_quote": 6808.09292 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.342, "high": 2.363, "low": 2.333, "close": 2.337, "volume": 14969.73, "close_time": 1770119999999, "quote_volume": 35170.15106, "trades": 1095, "taker_buy_base": 11583.05, "taker_buy_quote": 27215.62079 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.338, "high": 2.354, "low": 2.327, "close": 2.352, "volume": 14083.82, "close_time": 1770123599999, "quote_volume": 33014.91067, "trades": 457, "taker_buy_base": 8711.12, "taker_buy_quote": 20419.7177 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.35, "high": 2.356, "low": 2.322, "close": 2.349, "volume": 4263.51, "close_time": 1770127199999, "quote_volume": 9973.77233, "trades": 248, "taker_buy_base": 2702.64, "taker_buy_quote": 6325.10893 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.348, "high": 2.386, "low": 2.3, "close": 2.31, "volume": 13436.4, "close_time": 1770130799999, "quote_volume": 31349.52644, "trades": 465, "taker_buy_base": 4814.71, "taker_buy_quote": 11305.37409 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2.31, "high": 2.36, "low": 2.306, "close": 2.355, "volume": 9940.55, "close_time": 1770134399999, "quote_volume": 23174.43296, "trades": 414, "taker_buy_base": 5873.46, "taker_buy_quote": 13676.93483 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.35, "high": 2.356, "low": 2.31, "close": 2.321, "volume": 4413.04, "close_time": 1770137999999, "quote_volume": 10297.66767, "trades": 243, "taker_buy_base": 2407.52, "taker_buy_quote": 5630.7849 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2.318, "high": 2.319, "low": 2.273, "close": 2.278, "volume": 8984.48, "close_time": 1770141599999, "quote_volume": 20621.75105, "trades": 451, "taker_buy_base": 4473.4, "taker_buy_quote": 10267.49504 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2.273, "high": 2.283, "low": 2.223, "close": 2.235, "volume": 17612.57, "close_time": 1770145199999, "quote_volume": 39486.91324, "trades": 547, "taker_buy_base": 7232.55, "taker_buy_quote": 16222.90716 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2.23, "high": 2.309, "low": 2.219, "close": 2.288, "volume": 17052.87, "close_time": 1770148799999, "quote_volume": 38693.06513, "trades": 567, "taker_buy_base": 8214.7, "taker_buy_quote": 18660.20742 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.288, "high": 2.381, "low": 2.266, "close": 2.374, "volume": 35256.67, "close_time": 1770152399999, "quote_volume": 83039.65119, "trades": 693, "taker_buy_base": 12660.39, "taker_buy_quote": 29659.08435 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.368, "high": 2.369, "low": 2.288, "close": 2.295, "volume": 31166.57, "close_time": 1770155999999, "quote_volume": 72692.56258, "trades": 829, "taker_buy_base": 7908.09, "taker_buy_quote": 18452.78406 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2.299, "high": 2.299, "low": 2.255, "close": 2.264, "volume": 5263.59, "close_time": 1770159599999, "quote_volume": 11969.67266, "trades": 291, "taker_buy_base": 2764.57, "taker_buy_quote": 6294.49187 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2.265, "high": 2.27, "low": 2.234, "close": 2.235, "volume": 10176.43, "close_time": 1770163199999, "quote_volume": 22849.1243, "trades": 304, "taker_buy_base": 3446.65, "taker_buy_quote": 7756.45909 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.234, "high": 2.234, "low": 2.183, "close": 2.216, "volume": 33868.14, "close_time": 1770166799999, "quote_volume": 74572.76241, "trades": 1067, "taker_buy_base": 13267.28, "taker_buy_quote": 29229.44352 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.217, "high": 2.253, "low": 2.216, "close": 2.222, "volume": 9072.19, "close_time": 1770170399999, "quote_volume": 20241.69958, "trades": 237, "taker_buy_base": 5293.98, "taker_buy_quote": 11806.41658 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.221, "high": 2.26, "low": 2.221, "close": 2.252, "volume": 17728.29, "close_time": 1770173999999, "quote_volume": 39769.64899, "trades": 485, "taker_buy_base": 9518.89, "taker_buy_quote": 21366.08832 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.252, "high": 2.367, "low": 2.252, "close": 2.33, "volume": 22679.1, "close_time": 1770177599999, "quote_volume": 52721.62654, "trades": 934, "taker_buy_base": 12044.31, "taker_buy_quote": 27936.58624 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.333, "high": 2.334, "low": 2.3, "close": 2.3, "volume": 2882.25, "close_time": 1770181199999, "quote_volume": 6690.13509, "trades": 129, "taker_buy_base": 846.13, "taker_buy_quote": 1966.94678 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.303, "high": 2.303, "low": 2.264, "close": 2.267, "volume": 4097.88, "close_time": 1770184799999, "quote_volume": 9342.14661, "trades": 199, "taker_buy_base": 1361.95, "taker_buy_quote": 3098.48089 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.273, "high": 2.277, "low": 2.25, "close": 2.265, "volume": 8129.48, "close_time": 1770188399999, "quote_volume": 18408.81141, "trades": 286, "taker_buy_base": 4304.35, "taker_buy_quote": 9752.98515 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.261, "high": 2.272, "low": 2.249, "close": 2.267, "volume": 3459.12, "close_time": 1770191999999, "quote_volume": 7822.73031, "trades": 149, "taker_buy_base": 2406.02, "taker_buy_quote": 5444.29779 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.262, "high": 2.263, "low": 2.23, "close": 2.252, "volume": 3105.41, "close_time": 1770195599999, "quote_volume": 6975.17726, "trades": 208, "taker_buy_base": 2186.29, "taker_buy_quote": 4908.72237 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.252, "high": 2.257, "low": 2.222, "close": 2.236, "volume": 4337.51, "close_time": 1770199199999, "quote_volume": 9682.23348, "trades": 180, "taker_buy_base": 1322.78, "taker_buy_quote": 2953.60583 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.235, "high": 2.261, "low": 2.231, "close": 2.256, "volume": 5287.1, "close_time": 1770202799999, "quote_volume": 11876.13188, "trades": 228, "taker_buy_base": 3221.61, "taker_buy_quote": 7234.34482 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.255, "high": 2.268, "low": 2.231, "close": 2.265, "volume": 6798.55, "close_time": 1770206399999, "quote_volume": 15266.61555, "trades": 195, "taker_buy_base": 4268.69, "taker_buy_quote": 9590.59014 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.262, "high": 2.287, "low": 2.257, "close": 2.269, "volume": 2404.27, "close_time": 1770209999999, "quote_volume": 5448.33955, "trades": 106, "taker_buy_base": 748.32, "taker_buy_quote": 1693.56707 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.267, "high": 2.267, "low": 2.216, "close": 2.219, "volume": 1432.35, "close_time": 1770213599999, "quote_volume": 3207.0516, "trades": 105, "taker_buy_base": 388.74, "taker_buy_quote": 869.02236 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.221, "high": 2.239, "low": 2.192, "close": 2.192, "volume": 8065.06, "close_time": 1770217199999, "quote_volume": 17917.19596, "trades": 341, "taker_buy_base": 3727.39, "taker_buy_quote": 8278.56531 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.195, "high": 2.218, "low": 2.159, "close": 2.173, "volume": 16659.43, "close_time": 1770220799999, "quote_volume": 36492.17795, "trades": 614, "taker_buy_base": 8589.65, "taker_buy_quote": 18828.3145 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.171, "high": 2.191, "low": 2.147, "close": 2.18, "volume": 8673.2, "close_time": 1770224399999, "quote_volume": 18776.05022, "trades": 283, "taker_buy_base": 4300.01, "taker_buy_quote": 9299.97208 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.172, "high": 2.181, "low": 2.145, "close": 2.178, "volume": 5053.88, "close_time": 1770227999999, "quote_volume": 10933.94244, "trades": 225, "taker_buy_base": 3095.29, "taker_buy_quote": 6687.73895 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.174, "high": 2.233, "low": 2.157, "close": 2.212, "volume": 4982.07, "close_time": 1770231599999, "quote_volume": 10903.95751, "trades": 368, "taker_buy_base": 2651.13, "taker_buy_quote": 5801.47363 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.218, "high": 2.263, "low": 2.207, "close": 2.263, "volume": 3472.81, "close_time": 1770235199999, "quote_volume": 7767.72639, "trades": 228, "taker_buy_base": 1573.19, "taker_buy_quote": 3519.41389 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.26, "high": 2.26, "low": 2.234, "close": 2.237, "volume": 521.63, "close_time": 1770238799999, "quote_volume": 1171.62685, "trades": 93, "taker_buy_base": 140.81, "taker_buy_quote": 316.32521 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.234, "high": 2.237, "low": 2.198, "close": 2.212, "volume": 1687.25, "close_time": 1770242399999, "quote_volume": 3740.0635, "trades": 217, "taker_buy_base": 468.4, "taker_buy_quote": 1038.90987 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2.209, "high": 2.248, "low": 2.18, "close": 2.203, "volume": 6734.43, "close_time": 1770245999999, "quote_volume": 14888.61146, "trades": 357, "taker_buy_base": 2832.66, "taker_buy_quote": 6298.51347 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2.205, "high": 2.246, "low": 2.205, "close": 2.23, "volume": 7232.19, "close_time": 1770249599999, "quote_volume": 16105.76602, "trades": 295, "taker_buy_base": 3274.96, "taker_buy_quote": 7297.04703 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.225, "high": 2.242, "low": 2.215, "close": 2.238, "volume": 980.05, "close_time": 1770253199999, "quote_volume": 2188.08419, "trades": 61, "taker_buy_base": 746.97, "taker_buy_quote": 1667.32326 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.233, "high": 2.254, "low": 2.213, "close": 2.231, "volume": 3826.73, "close_time": 1770256799999, "quote_volume": 8557.12393, "trades": 210, "taker_buy_base": 1478.83, "taker_buy_quote": 3307.76048 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.226, "high": 2.248, "low": 2.207, "close": 2.211, "volume": 2215.77, "close_time": 1770260399999, "quote_volume": 4938.06196, "trades": 188, "taker_buy_base": 956.67, "taker_buy_quote": 2135.9668 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2.213, "high": 2.239, "low": 2.212, "close": 2.23, "volume": 1716.73, "close_time": 1770263999999, "quote_volume": 3827.15858, "trades": 136, "taker_buy_base": 722.24, "taker_buy_quote": 1610.80537 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.226, "high": 2.267, "low": 2.225, "close": 2.244, "volume": 11439.07, "close_time": 1770267599999, "quote_volume": 25641.7339, "trades": 561, "taker_buy_base": 3239.43, "taker_buy_quote": 7257.72448 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.243, "high": 2.256, "low": 2.218, "close": 2.225, "volume": 2794.58, "close_time": 1770271199999, "quote_volume": 6229.8518, "trades": 146, "taker_buy_base": 1084.78, "taker_buy_quote": 2423.82049 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.227, "high": 2.227, "low": 2.165, "close": 2.185, "volume": 19167.56, "close_time": 1770274799999, "quote_volume": 42081.47853, "trades": 685, "taker_buy_base": 6489.84, "taker_buy_quote": 14315.51725 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.188, "high": 2.21, "low": 2.18, "close": 2.196, "volume": 2740.05, "close_time": 1770278399999, "quote_volume": 6018.60842, "trades": 168, "taker_buy_base": 2020.17, "taker_buy_quote": 4436.62186 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.198, "high": 2.241, "low": 2.198, "close": 2.214, "volume": 4965.64, "close_time": 1770281999999, "quote_volume": 11037.11886, "trades": 306, "taker_buy_base": 1767.73, "taker_buy_quote": 3929.71308 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.217, "high": 2.236, "low": 2.195, "close": 2.213, "volume": 13567.2, "close_time": 1770285599999, "quote_volume": 29984.07083, "trades": 376, "taker_buy_base": 6467.2, "taker_buy_quote": 14302.7812 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.212, "high": 2.213, "low": 2.165, "close": 2.175, "volume": 6040.58, "close_time": 1770289199999, "quote_volume": 13192.3216, "trades": 154, "taker_buy_base": 1887.5, "taker_buy_quote": 4123.32612 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.177, "high": 2.188, "low": 2.136, "close": 2.172, "volume": 5704.46, "close_time": 1770292799999, "quote_volume": 12308.23951, "trades": 304, "taker_buy_base": 3103.37, "taker_buy_quote": 6696.2424 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.173, "high": 2.184, "low": 2.15, "close": 2.16, "volume": 3878.4, "close_time": 1770296399999, "quote_volume": 8408.33445, "trades": 276, "taker_buy_base": 2052.63, "taker_buy_quote": 4457.70975 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 2.168, "high": 2.184, "low": 2.147, "close": 2.147, "volume": 3286.89, "close_time": 1770299999999, "quote_volume": 7120.52177, "trades": 149, "taker_buy_base": 1843.15, "taker_buy_quote": 3995.65913 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 2.151, "high": 2.181, "low": 2.138, "close": 2.138, "volume": 11073.66, "close_time": 1770303599999, "quote_volume": 23962.5992, "trades": 409, "taker_buy_base": 5563.89, "taker_buy_quote": 12079.03054 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2.142, "high": 2.143, "low": 2.013, "close": 2.052, "volume": 34968.86, "close_time": 1770307199999, "quote_volume": 72430.75121, "trades": 1457, "taker_buy_base": 17544.11, "taker_buy_quote": 36387.93179 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.057, "high": 2.086, "low": 2.03, "close": 2.059, "volume": 34113.43, "close_time": 1770310799999, "quote_volume": 70360.43597, "trades": 786, "taker_buy_base": 17489.91, "taker_buy_quote": 36029.72223 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 2.062, "high": 2.069, "low": 1.998, "close": 2.018, "volume": 21477.64, "close_time": 1770314399999, "quote_volume": 43658.35766, "trades": 695, "taker_buy_base": 11512.93, "taker_buy_quote": 23405.55991 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 2.015, "high": 2.029, "low": 1.985, "close": 2.026, "volume": 10984.75, "close_time": 1770317999999, "quote_volume": 22074.33891, "trades": 486, "taker_buy_base": 5716.16, "taker_buy_quote": 11484.84011 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 2.017, "high": 2.025, "low": 1.991, "close": 1.995, "volume": 5100.0, "close_time": 1770321599999, "quote_volume": 10235.73992, "trades": 188, "taker_buy_base": 2197.33, "taker_buy_quote": 4411.09202 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.999, "high": 2.011, "low": 1.913, "close": 1.96, "volume": 28920.06, "close_time": 1770325199999, "quote_volume": 56693.36477, "trades": 1507, "taker_buy_base": 13359.12, "taker_buy_quote": 26178.82415 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.956, "high": 2.002, "low": 1.934, "close": 1.946, "volume": 11569.59, "close_time": 1770328799999, "quote_volume": 22802.69643, "trades": 440, "taker_buy_base": 6137.0, "taker_buy_quote": 12106.39632 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.947, "high": 1.976, "low": 1.924, "close": 1.95, "volume": 8015.85, "close_time": 1770332399999, "quote_volume": 15648.06713, "trades": 437, "taker_buy_base": 3072.66, "taker_buy_quote": 5995.98391 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.946, "high": 1.982, "low": 1.913, "close": 1.917, "volume": 10182.8, "close_time": 1770335999999, "quote_volume": 19869.89559, "trades": 309, "taker_buy_base": 4522.19, "taker_buy_quote": 8801.44487 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.92, "high": 1.926, "low": 1.726, "close": 1.899, "volume": 106012.49, "close_time": 1770339599999, "quote_volume": 192673.43281, "trades": 4442, "taker_buy_base": 54662.53, "taker_buy_quote": 99293.57247 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.906, "high": 1.957, "low": 1.895, "close": 1.956, "volume": 4362.46, "close_time": 1770343199999, "quote_volume": 8423.44012, "trades": 292, "taker_buy_base": 2412.95, "taker_buy_quote": 4660.61713 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.96, "high": 1.975, "low": 1.907, "close": 1.915, "volume": 4937.85, "close_time": 1770346799999, "quote_volume": 9536.43194, "trades": 404, "taker_buy_base": 2188.39, "taker_buy_quote": 4225.97191 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.915, "high": 1.934, "low": 1.905, "close": 1.922, "volume": 2760.48, "close_time": 1770350399999, "quote_volume": 5296.37016, "trades": 143, "taker_buy_base": 1296.8, "taker_buy_quote": 2488.28933 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.919, "high": 1.97, "low": 1.918, "close": 1.958, "volume": 4958.85, "close_time": 1770353999999, "quote_volume": 9679.57696, "trades": 352, "taker_buy_base": 3024.54, "taker_buy_quote": 5905.33847 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.959, "high": 2.013, "low": 1.959, "close": 1.998, "volume": 6613.74, "close_time": 1770357599999, "quote_volume": 13149.38654, "trades": 461, "taker_buy_base": 2324.66, "taker_buy_quote": 4621.16265 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.999, "high": 2.007, "low": 1.958, "close": 1.96, "volume": 6145.68, "close_time": 1770361199999, "quote_volume": 12209.35118, "trades": 313, "taker_buy_base": 1476.72, "taker_buy_quote": 2917.20113 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.961, "high": 1.98, "low": 1.937, "close": 1.971, "volume": 2707.42, "close_time": 1770364799999, "quote_volume": 5303.63904, "trades": 158, "taker_buy_base": 1697.57, "taker_buy_quote": 3330.85228 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.971, "high": 1.987, "low": 1.963, "close": 1.976, "volume": 3240.98, "close_time": 1770368399999, "quote_volume": 6388.27944, "trades": 295, "taker_buy_base": 1414.9, "taker_buy_quote": 2790.69458 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.969, "high": 2.011, "low": 1.966, "close": 2.004, "volume": 3590.95, "close_time": 1770371999999, "quote_volume": 7147.83245, "trades": 300, "taker_buy_base": 2233.16, "taker_buy_quote": 4450.95056 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 2.001, "high": 2.033, "low": 2.001, "close": 2.031, "volume": 4385.51, "close_time": 1770375599999, "quote_volume": 8875.22289, "trades": 299, "taker_buy_base": 2383.62, "taker_buy_quote": 4822.72 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 2.033, "high": 2.054, "low": 2.007, "close": 2.022, "volume": 19811.74, "close_time": 1770379199999, "quote_volume": 40250.20961, "trades": 844, "taker_buy_base": 6863.85, "taker_buy_quote": 13966.56851 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.021, "high": 2.033, "low": 2.017, "close": 2.024, "volume": 2379.74, "close_time": 1770382799999, "quote_volume": 4815.58486, "trades": 111, "taker_buy_base": 1105.74, "taker_buy_quote": 2238.495 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 2.023, "high": 2.086, "low": 2.023, "close": 2.074, "volume": 8723.94, "close_time": 1770386399999, "quote_volume": 17930.10701, "trades": 258, "taker_buy_base": 7223.74, "taker_buy_quote": 14836.63838 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 2.082, "high": 2.144, "low": 2.082, "close": 2.134, "volume": 11510.73, "close_time": 1770389999999, "quote_volume": 24346.14805, "trades": 535, "taker_buy_base": 4840.69, "taker_buy_quote": 10216.48425 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 2.135, "high": 2.185, "low": 2.113, "close": 2.176, "volume": 8156.2, "close_time": 1770393599999, "quote_volume": 17614.7301, "trades": 452, "taker_buy_base": 2581.78, "taker_buy_quote": 5566.33886 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.177, "high": 2.287, "low": 2.176, "close": 2.212, "volume": 20209.68, "close_time": 1770397199999, "quote_volume": 45201.66152, "trades": 1208, "taker_buy_base": 12307.17, "taker_buy_quote": 27535.04167 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 2.212, "high": 2.262, "low": 2.204, "close": 2.238, "volume": 5430.89, "close_time": 1770400799999, "quote_volume": 12121.70853, "trades": 323, "taker_buy_base": 1431.26, "taker_buy_quote": 3201.87183 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 2.235, "high": 2.235, "low": 2.206, "close": 2.206, "volume": 1541.68, "close_time": 1770404399999, "quote_volume": 3418.59858, "trades": 137, "taker_buy_base": 549.23, "taker_buy_quote": 1217.02645 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 2.204, "high": 2.211, "low": 2.186, "close": 2.205, "volume": 6758.97, "close_time": 1770407999999, "quote_volume": 14856.2013, "trades": 299, "taker_buy_base": 3342.34, "taker_buy_quote": 7345.96137 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.201, "high": 2.23, "low": 2.193, "close": 2.202, "volume": 5130.42, "close_time": 1770411599999, "quote_volume": 11311.06036, "trades": 172, "taker_buy_base": 1513.15, "taker_buy_quote": 3349.30028 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 2.203, "high": 2.218, "low": 2.195, "close": 2.207, "volume": 1033.56, "close_time": 1770415199999, "quote_volume": 2280.98022, "trades": 65, "taker_buy_base": 457.18, "taker_buy_quote": 1011.17261 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 2.213, "high": 2.236, "low": 2.21, "close": 2.225, "volume": 1537.93, "close_time": 1770418799999, "quote_volume": 3413.60815, "trades": 198, "taker_buy_base": 827.73, "taker_buy_quote": 1837.51642 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2.233, "high": 2.233, "low": 2.204, "close": 2.227, "volume": 1105.18, "close_time": 1770422399999, "quote_volume": 2454.69331, "trades": 165, "taker_buy_base": 437.55, "taker_buy_quote": 971.56643 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.221, "high": 2.227, "low": 2.198, "close": 2.205, "volume": 992.71, "close_time": 1770425999999, "quote_volume": 2191.06784, "trades": 86, "taker_buy_base": 227.72, "taker_buy_quote": 503.36858 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 2.203, "high": 2.21, "low": 2.189, "close": 2.202, "volume": 4509.0, "close_time": 1770429599999, "quote_volume": 9892.39146, "trades": 140, "taker_buy_base": 2061.92, "taker_buy_quote": 4526.09454 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 2.198, "high": 2.212, "low": 2.194, "close": 2.21, "volume": 2074.61, "close_time": 1770433199999, "quote_volume": 4569.48979, "trades": 154, "taker_buy_base": 649.64, "taker_buy_quote": 1432.61019 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 2.205, "high": 2.226, "low": 2.205, "close": 2.218, "volume": 5155.93, "close_time": 1770436799999, "quote_volume": 11435.99684, "trades": 350, "taker_buy_base": 2359.66, "taker_buy_quote": 5236.44448 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.219, "high": 2.25, "low": 2.213, "close": 2.241, "volume": 4385.97, "close_time": 1770440399999, "quote_volume": 9786.23362, "trades": 354, "taker_buy_base": 1584.65, "taker_buy_quote": 3535.72914 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2.242, "high": 2.267, "low": 2.241, "close": 2.255, "volume": 3447.81, "close_time": 1770443999999, "quote_volume": 7765.50947, "trades": 248, "taker_buy_base": 998.74, "taker_buy_quote": 2250.20853 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2.256, "high": 2.274, "low": 2.215, "close": 2.215, "volume": 4616.54, "close_time": 1770447599999, "quote_volume": 10427.54529, "trades": 332, "taker_buy_base": 1479.72, "taker_buy_quote": 3352.20756 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 2.22, "high": 2.226, "low": 2.173, "close": 2.204, "volume": 5909.51, "close_time": 1770451199999, "quote_volume": 12981.49984, "trades": 611, "taker_buy_base": 2639.92, "taker_buy_quote": 5791.77863 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.201, "high": 2.208, "low": 2.177, "close": 2.186, "volume": 4830.09, "close_time": 1770454799999, "quote_volume": 10604.33081, "trades": 210, "taker_buy_base": 1392.65, "taker_buy_quote": 3052.31808 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 2.184, "high": 2.197, "low": 2.166, "close": 2.175, "volume": 1150.52, "close_time": 1770458399999, "quote_volume": 2514.54243, "trades": 76, "taker_buy_base": 500.06, "taker_buy_quote": 1091.99664 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 2.175, "high": 2.179, "low": 2.14, "close": 2.166, "volume": 14390.73, "close_time": 1770461999999, "quote_volume": 30929.37045, "trades": 365, "taker_buy_base": 10163.38, "taker_buy_quote": 21805.85213 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 2.164, "high": 2.173, "low": 2.155, "close": 2.173, "volume": 1510.81, "close_time": 1770465599999, "quote_volume": 3271.38388, "trades": 82, "taker_buy_base": 967.98, "taker_buy_quote": 2097.55633 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.169, "high": 2.229, "low": 2.169, "close": 2.204, "volume": 8761.0, "close_time": 1770469199999, "quote_volume": 19289.33071, "trades": 558, "taker_buy_base": 3199.29, "taker_buy_quote": 7027.38601 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 2.207, "high": 2.207, "low": 2.182, "close": 2.191, "volume": 4157.87, "close_time": 1770472799999, "quote_volume": 9127.4858, "trades": 399, "taker_buy_base": 1785.81, "taker_buy_quote": 3919.5602 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 2.189, "high": 2.194, "low": 2.157, "close": 2.17, "volume": 2698.32, "close_time": 1770476399999, "quote_volume": 5865.95539, "trades": 232, "taker_buy_base": 905.58, "taker_buy_quote": 1975.3052 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 2.166, "high": 2.194, "low": 2.158, "close": 2.189, "volume": 2675.72, "close_time": 1770479999999, "quote_volume": 5834.49934, "trades": 221, "taker_buy_base": 1202.02, "taker_buy_quote": 2622.77502 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.19, "high": 2.226, "low": 2.175, "close": 2.195, "volume": 20211.55, "close_time": 1770483599999, "quote_volume": 44506.60082, "trades": 1221, "taker_buy_base": 9449.37, "taker_buy_quote": 20813.79738 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2.197, "high": 2.201, "low": 2.186, "close": 2.197, "volume": 734.43, "close_time": 1770487199999, "quote_volume": 1612.2301, "trades": 67, "taker_buy_base": 358.86, "taker_buy_quote": 788.71747 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2.199, "high": 2.227, "low": 2.187, "close": 2.215, "volume": 3360.09, "close_time": 1770490799999, "quote_volume": 7394.13934, "trades": 213, "taker_buy_base": 1927.86, "taker_buy_quote": 4241.23486 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2.211, "high": 2.213, "low": 2.183, "close": 2.197, "volume": 838.74, "close_time": 1770494399999, "quote_volume": 1840.18109, "trades": 55, "taker_buy_base": 178.2, "taker_buy_quote": 391.77237 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.192, "high": 2.199, "low": 2.164, "close": 2.168, "volume": 27752.18, "close_time": 1770497999999, "quote_volume": 60349.88064, "trades": 1304, "taker_buy_base": 15491.13, "taker_buy_quote": 33694.74239 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2.166, "high": 2.18, "low": 2.155, "close": 2.171, "volume": 2499.53, "close_time": 1770501599999, "quote_volume": 5406.16797, "trades": 198, "taker_buy_base": 989.53, "taker_buy_quote": 2140.24885 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 2.175, "high": 2.182, "low": 2.175, "close": 2.182, "volume": 408.55, "close_time": 1770505199999, "quote_volume": 890.17711, "trades": 53, "taker_buy_base": 220.6, "taker_buy_quote": 481.13615 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 2.178, "high": 2.187, "low": 2.168, "close": 2.187, "volume": 1447.15, "close_time": 1770508799999, "quote_volume": 3150.4105, "trades": 107, "taker_buy_base": 978.5, "taker_buy_quote": 2131.95472 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.187, "high": 2.187, "low": 2.173, "close": 2.174, "volume": 879.58, "close_time": 1770512399999, "quote_volume": 1914.91901, "trades": 53, "taker_buy_base": 215.93, "taker_buy_quote": 471.19253 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 2.173, "high": 2.175, "low": 2.16, "close": 2.16, "volume": 590.42, "close_time": 1770515999999, "quote_volume": 1277.72682, "trades": 35, "taker_buy_base": 205.88, "taker_buy_quote": 445.3512 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 2.163, "high": 2.168, "low": 2.143, "close": 2.15, "volume": 2120.78, "close_time": 1770519599999, "quote_volume": 4560.31056, "trades": 99, "taker_buy_base": 707.89, "taker_buy_quote": 1523.19734 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 2.151, "high": 2.154, "low": 2.139, "close": 2.14, "volume": 883.18, "close_time": 1770523199999, "quote_volume": 1896.05823, "trades": 68, "taker_buy_base": 170.99, "taker_buy_quote": 367.51638 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.138, "high": 2.169, "low": 2.09, "close": 2.11, "volume": 69700.22, "close_time": 1770526799999, "quote_volume": 147878.83773, "trades": 1924, "taker_buy_base": 36992.39, "taker_buy_quote": 78365.64081 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 2.113, "high": 2.121, "low": 2.084, "close": 2.105, "volume": 16297.11, "close_time": 1770530399999, "quote_volume": 34296.00698, "trades": 659, "taker_buy_base": 4422.18, "taker_buy_quote": 9297.09038 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 2.106, "high": 2.131, "low": 2.102, "close": 2.108, "volume": 14509.74, "close_time": 1770533999999, "quote_volume": 30783.40299, "trades": 270, "taker_buy_base": 5676.02, "taker_buy_quote": 12017.35222 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 2.108, "high": 2.114, "low": 2.094, "close": 2.113, "volume": 2374.01, "close_time": 1770537599999, "quote_volume": 4998.65069, "trades": 139, "taker_buy_base": 815.71, "taker_buy_quote": 1717.09481 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2.113, "high": 2.143, "low": 2.109, "close": 2.142, "volume": 3379.42, "close_time": 1770541199999, "quote_volume": 7178.17273, "trades": 287, "taker_buy_base": 2864.52, "taker_buy_quote": 6085.75632 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 2.14, "high": 2.16, "low": 2.133, "close": 2.139, "volume": 3275.05, "close_time": 1770544799999, "quote_volume": 7036.2015, "trades": 219, "taker_buy_base": 1764.13, "taker_buy_quote": 3795.41222 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 2.142, "high": 2.145, "low": 2.125, "close": 2.13, "volume": 2177.51, "close_time": 1770548399999, "quote_volume": 4646.7504, "trades": 55, "taker_buy_base": 1107.26, "taker_buy_quote": 2360.99433 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 2.134, "high": 2.166, "low": 2.134, "close": 2.156, "volume": 3254.37, "close_time": 1770551999999, "quote_volume": 7005.63878, "trades": 124, "taker_buy_base": 2464.51, "taker_buy_quote": 5304.87431 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.16, "high": 2.165, "low": 2.144, "close": 2.151, "volume": 2718.82, "close_time": 1770555599999, "quote_volume": 5856.54164, "trades": 132, "taker_buy_base": 764.51, "taker_buy_quote": 1650.36343 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 2.156, "high": 2.164, "low": 2.148, "close": 2.153, "volume": 1618.5, "close_time": 1770559199999, "quote_volume": 3483.58583, "trades": 177, "taker_buy_base": 389.31, "taker_buy_quote": 838.56622 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 2.151, "high": 2.161, "low": 2.148, "close": 2.148, "volume": 2584.66, "close_time": 1770562799999, "quote_volume": 5565.0301, "trades": 103, "taker_buy_base": 1641.5, "taker_buy_quote": 3534.75045 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 2.155, "high": 2.156, "low": 2.12, "close": 2.132, "volume": 4026.57, "close_time": 1770566399999, "quote_volume": 8610.41577, "trades": 237, "taker_buy_base": 609.41, "taker_buy_quote": 1300.86327 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2.131, "high": 2.153, "low": 2.088, "close": 2.095, "volume": 6637.72, "close_time": 1770569999999, "quote_volume": 14094.87488, "trades": 510, "taker_buy_base": 2048.31, "taker_buy_quote": 4354.34588 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 2.101, "high": 2.113, "low": 2.095, "close": 2.112, "volume": 1034.37, "close_time": 1770573599999, "quote_volume": 2175.78558, "trades": 46, "taker_buy_base": 571.26, "taker_buy_quote": 1203.10677 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 2.112, "high": 2.125, "low": 2.109, "close": 2.111, "volume": 1542.11, "close_time": 1770577199999, "quote_volume": 3259.24574, "trades": 84, "taker_buy_base": 244.58, "taker_buy_quote": 517.67724 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 2.117, "high": 2.118, "low": 2.106, "close": 2.115, "volume": 491.32, "close_time": 1770580799999, "quote_volume": 1037.26504, "trades": 33, "taker_buy_base": 77.17, "taker_buy_quote": 163.23583 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2.112, "high": 2.112, "low": 2.084, "close": 2.088, "volume": 656.36, "close_time": 1770584399999, "quote_volume": 1376.3132, "trades": 73, "taker_buy_base": 100.23, "taker_buy_quote": 209.9371 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 2.089, "high": 2.089, "low": 2.069, "close": 2.072, "volume": 800.04, "close_time": 1770587999999, "quote_volume": 1661.11529, "trades": 55, "taker_buy_base": 416.95, "taker_buy_quote": 866.16622 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 2.079, "high": 2.095, "low": 2.072, "close": 2.095, "volume": 2074.32, "close_time": 1770591599999, "quote_volume": 4323.29868, "trades": 159, "taker_buy_base": 1128.38, "taker_buy_quote": 2351.55816 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 2.097, "high": 2.134, "low": 2.072, "close": 2.085, "volume": 6939.02, "close_time": 1770595199999, "quote_volume": 14570.82887, "trades": 409, "taker_buy_base": 3025.06, "taker_buy_quote": 6375.51631 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.09, "high": 2.099, "low": 2.083, "close": 2.094, "volume": 561.87, "close_time": 1770598799999, "quote_volume": 1174.87659, "trades": 19, "taker_buy_base": 322.56, "taker_buy_quote": 674.37301 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 2.093, "high": 2.113, "low": 2.088, "close": 2.098, "volume": 4256.12, "close_time": 1770602399999, "quote_volume": 8937.59601, "trades": 226, "taker_buy_base": 2827.68, "taker_buy_quote": 5938.71608 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 2.098, "high": 2.122, "low": 2.093, "close": 2.114, "volume": 1351.4, "close_time": 1770605999999, "quote_volume": 2845.73519, "trades": 146, "taker_buy_base": 463.07, "taker_buy_quote": 976.39527 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 2.109, "high": 2.131, "low": 2.107, "close": 2.126, "volume": 546.8, "close_time": 1770609599999, "quote_volume": 1158.33335, "trades": 56, "taker_buy_base": 98.64, "taker_buy_quote": 209.25142 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.125, "high": 2.127, "low": 2.118, "close": 2.119, "volume": 339.75, "close_time": 1770613199999, "quote_volume": 720.64278, "trades": 43, "taker_buy_base": 153.41, "taker_buy_quote": 325.62226 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 2.118, "high": 2.121, "low": 2.115, "close": 2.121, "volume": 373.88, "close_time": 1770616799999, "quote_volume": 792.01188, "trades": 22, "taker_buy_base": 43.45, "taker_buy_quote": 92.14881 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 2.118, "high": 2.118, "low": 2.093, "close": 2.096, "volume": 478.41, "close_time": 1770620399999, "quote_volume": 1006.14469, "trades": 60, "taker_buy_base": 164.1, "taker_buy_quote": 345.16421 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 2.099, "high": 2.099, "low": 2.082, "close": 2.089, "volume": 3724.68, "close_time": 1770623999999, "quote_volume": 7777.59922, "trades": 113, "taker_buy_base": 1228.66, "taker_buy_quote": 2565.86384 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2.089, "high": 2.093, "low": 2.057, "close": 2.077, "volume": 2949.02, "close_time": 1770627599999, "quote_volume": 6118.01081, "trades": 112, "taker_buy_base": 1397.52, "taker_buy_quote": 2900.03035 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 2.073, "high": 2.076, "low": 2.06, "close": 2.065, "volume": 1494.2, "close_time": 1770631199999, "quote_volume": 3087.83291, "trades": 91, "taker_buy_base": 658.8, "taker_buy_quote": 1360.18605 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 2.063, "high": 2.066, "low": 2.028, "close": 2.029, "volume": 16452.3, "close_time": 1770634799999, "quote_volume": 33468.86406, "trades": 398, "taker_buy_base": 10403.53, "taker_buy_quote": 21150.8965 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 2.039, "high": 2.047, "low": 2.034, "close": 2.036, "volume": 608.0, "close_time": 1770638399999, "quote_volume": 1238.37176, "trades": 31, "taker_buy_base": 11.65, "taker_buy_quote": 23.78758 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2.04, "high": 2.055, "low": 2.04, "close": 2.047, "volume": 773.38, "close_time": 1770641999999, "quote_volume": 1582.36476, "trades": 64, "taker_buy_base": 468.54, "taker_buy_quote": 958.8415 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 2.05, "high": 2.058, "low": 2.042, "close": 2.042, "volume": 2061.86, "close_time": 1770645599999, "quote_volume": 4218.31344, "trades": 51, "taker_buy_base": 473.12, "taker_buy_quote": 971.65276 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 2.039, "high": 2.077, "low": 2.029, "close": 2.061, "volume": 7265.22, "close_time": 1770649199999, "quote_volume": 14919.07598, "trades": 324, "taker_buy_base": 4791.94, "taker_buy_quote": 9843.20366 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 2.064, "high": 2.092, "low": 2.052, "close": 2.084, "volume": 8010.6, "close_time": 1770652799999, "quote_volume": 16626.95768, "trades": 405, "taker_buy_base": 5358.81, "taker_buy_quote": 11123.17097 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2.084, "high": 2.096, "low": 2.057, "close": 2.077, "volume": 7856.93, "close_time": 1770656399999, "quote_volume": 16336.59051, "trades": 493, "taker_buy_base": 3806.66, "taker_buy_quote": 7925.13491 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 2.076, "high": 2.112, "low": 2.064, "close": 2.098, "volume": 6363.09, "close_time": 1770659999999, "quote_volume": 13262.77409, "trades": 300, "taker_buy_base": 2999.01, "taker_buy_quote": 6257.51201 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 2.097, "high": 2.108, "low": 2.085, "close": 2.096, "volume": 3408.59, "close_time": 1770663599999, "quote_volume": 7150.83391, "trades": 157, "taker_buy_base": 2248.8, "taker_buy_quote": 4723.09329 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 2.092, "high": 2.108, "low": 2.092, "close": 2.108, "volume": 372.55, "close_time": 1770667199999, "quote_volume": 781.89965, "trades": 67, "taker_buy_base": 276.1, "taker_buy_quote": 579.35973 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2.097, "high": 2.108, "low": 2.09, "close": 2.101, "volume": 1397.85, "close_time": 1770670799999, "quote_volume": 2930.23792, "trades": 50, "taker_buy_base": 468.08, "taker_buy_quote": 983.05198 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 2.102, "high": 2.102, "low": 2.076, "close": 2.095, "volume": 2479.95, "close_time": 1770674399999, "quote_volume": 5162.8866, "trades": 52, "taker_buy_base": 210.2, "taker_buy_quote": 438.42401 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 2.093, "high": 2.129, "low": 2.093, "close": 2.093, "volume": 2980.26, "close_time": 1770677999999, "quote_volume": 6293.38145, "trades": 91, "taker_buy_base": 2382.59, "taker_buy_quote": 5040.84216 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 2.094, "high": 2.095, "low": 2.086, "close": 2.087, "volume": 320.35, "close_time": 1770681599999, "quote_volume": 670.31975, "trades": 27, "taker_buy_base": 67.03, "taker_buy_quote": 140.41033 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.093, "high": 2.093, "low": 2.081, "close": 2.087, "volume": 422.92, "close_time": 1770685199999, "quote_volume": 883.05919, "trades": 31, "taker_buy_base": 165.32, "taker_buy_quote": 345.34121 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 2.08, "high": 2.095, "low": 2.08, "close": 2.095, "volume": 616.35, "close_time": 1770688799999, "quote_volume": 1289.56606, "trades": 29, "taker_buy_base": 144.64, "taker_buy_quote": 302.65226 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 2.095, "high": 2.103, "low": 2.085, "close": 2.088, "volume": 669.92, "close_time": 1770692399999, "quote_volume": 1402.97228, "trades": 47, "taker_buy_base": 249.35, "taker_buy_quote": 522.84655 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 2.084, "high": 2.087, "low": 2.049, "close": 2.067, "volume": 3500.92, "close_time": 1770695999999, "quote_volume": 7219.02914, "trades": 96, "taker_buy_base": 702.79, "taker_buy_quote": 1452.38077 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2.072, "high": 2.093, "low": 2.072, "close": 2.09, "volume": 2657.65, "close_time": 1770699599999, "quote_volume": 5527.32333, "trades": 77, "taker_buy_base": 2182.85, "taker_buy_quote": 4537.02543 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 2.085, "high": 2.091, "low": 2.069, "close": 2.073, "volume": 561.03, "close_time": 1770703199999, "quote_volume": 1169.71556, "trades": 36, "taker_buy_base": 356.13, "taker_buy_quote": 743.74833 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 2.072, "high": 2.084, "low": 2.048, "close": 2.052, "volume": 2479.36, "close_time": 1770706799999, "quote_volume": 5130.92538, "trades": 140, "taker_buy_base": 960.39, "taker_buy_quote": 1989.24512 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 2.056, "high": 2.067, "low": 2.055, "close": 2.055, "volume": 2010.94, "close_time": 1770710399999, "quote_volume": 4145.61869, "trades": 60, "taker_buy_base": 1478.34, "taker_buy_quote": 3047.5836 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.053, "high": 2.061, "low": 2.046, "close": 2.057, "volume": 1114.85, "close_time": 1770713999999, "quote_volume": 2286.69562, "trades": 43, "taker_buy_base": 377.32, "taker_buy_quote": 775.14819 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 2.065, "high": 2.072, "low": 2.058, "close": 2.063, "volume": 1204.72, "close_time": 1770717599999, "quote_volume": 2489.18219, "trades": 42, "taker_buy_base": 401.65, "taker_buy_quote": 829.5502 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2.063, "high": 2.065, "low": 2.051, "close": 2.053, "volume": 657.81, "close_time": 1770721199999, "quote_volume": 1355.02833, "trades": 39, "taker_buy_base": 316.7, "taker_buy_quote": 651.98148 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 2.054, "high": 2.058, "low": 2.043, "close": 2.05, "volume": 1450.42, "close_time": 1770724799999, "quote_volume": 2972.89371, "trades": 69, "taker_buy_base": 493.97, "taker_buy_quote": 1013.32097 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.045, "high": 2.053, "low": 2.037, "close": 2.04, "volume": 2151.41, "close_time": 1770728399999, "quote_volume": 4391.68914, "trades": 129, "taker_buy_base": 1631.28, "taker_buy_quote": 3330.68881 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 2.037, "high": 2.059, "low": 2.037, "close": 2.051, "volume": 2371.56, "close_time": 1770731999999, "quote_volume": 4855.72073, "trades": 97, "taker_buy_base": 1821.44, "taker_buy_quote": 3729.69788 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 2.046, "high": 2.064, "low": 2.03, "close": 2.051, "volume": 12867.94, "close_time": 1770735599999, "quote_volume": 26303.30337, "trades": 258, "taker_buy_base": 5794.45, "taker_buy_quote": 11848.28049 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 2.041, "high": 2.083, "low": 2.04, "close": 2.073, "volume": 1452.49, "close_time": 1770739199999, "quote_volume": 2992.90733, "trades": 90, "taker_buy_base": 1019.11, "taker_buy_quote": 2099.22766 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.074, "high": 2.093, "low": 2.066, "close": 2.069, "volume": 3210.66, "close_time": 1770742799999, "quote_volume": 6693.78614, "trades": 161, "taker_buy_base": 2248.77, "taker_buy_quote": 4689.23176 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 2.066, "high": 2.072, "low": 2.066, "close": 2.067, "volume": 1602.25, "close_time": 1770746399999, "quote_volume": 3312.01542, "trades": 20, "taker_buy_base": 1083.51, "taker_buy_quote": 2239.63197 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 2.067, "high": 2.07, "low": 2.033, "close": 2.039, "volume": 1458.92, "close_time": 1770749999999, "quote_volume": 2998.98543, "trades": 78, "taker_buy_base": 493.39, "taker_buy_quote": 1014.93198 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 2.037, "high": 2.054, "low": 2.031, "close": 2.048, "volume": 1177.6, "close_time": 1770753599999, "quote_volume": 2403.45253, "trades": 71, "taker_buy_base": 355.42, "taker_buy_quote": 725.45714 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.05, "high": 2.052, "low": 2.041, "close": 2.05, "volume": 523.84, "close_time": 1770757199999, "quote_volume": 1073.11151, "trades": 71, "taker_buy_base": 171.67, "taker_buy_quote": 351.96652 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 2.052, "high": 2.057, "low": 2.034, "close": 2.038, "volume": 1419.17, "close_time": 1770760799999, "quote_volume": 2898.02069, "trades": 109, "taker_buy_base": 551.17, "taker_buy_quote": 1129.00331 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 2.04, "high": 2.05, "low": 2.037, "close": 2.038, "volume": 821.91, "close_time": 1770764399999, "quote_volume": 1679.68601, "trades": 103, "taker_buy_base": 37.88, "taker_buy_quote": 77.45095 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 2.039, "high": 2.045, "low": 2.039, "close": 2.044, "volume": 722.88, "close_time": 1770767999999, "quote_volume": 1476.73822, "trades": 20, "taker_buy_base": 684.32, "taker_buy_quote": 1397.96638 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.04, "high": 2.041, "low": 2.027, "close": 2.029, "volume": 1043.97, "close_time": 1770771599999, "quote_volume": 2121.17902, "trades": 66, "taker_buy_base": 225.91, "taker_buy_quote": 459.51567 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2.029, "high": 2.049, "low": 2.026, "close": 2.046, "volume": 855.69, "close_time": 1770775199999, "quote_volume": 1747.42709, "trades": 76, "taker_buy_base": 533.57, "taker_buy_quote": 1089.61503 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 2.046, "high": 2.055, "low": 2.033, "close": 2.033, "volume": 783.5, "close_time": 1770778799999, "quote_volume": 1602.4872, "trades": 82, "taker_buy_base": 235.19, "taker_buy_quote": 481.57499 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2.035, "high": 2.047, "low": 2.013, "close": 2.04, "volume": 8011.51, "close_time": 1770782399999, "quote_volume": 16180.75152, "trades": 181, "taker_buy_base": 2490.44, "taker_buy_quote": 5043.2701 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.037, "high": 2.041, "low": 2.02, "close": 2.022, "volume": 924.02, "close_time": 1770785999999, "quote_volume": 1874.2195, "trades": 90, "taker_buy_base": 615.14, "taker_buy_quote": 1247.89041 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 2.028, "high": 2.073, "low": 2.027, "close": 2.063, "volume": 4521.22, "close_time": 1770789599999, "quote_volume": 9284.9187, "trades": 303, "taker_buy_base": 2795.59, "taker_buy_quote": 5743.4482 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 2.057, "high": 2.068, "low": 2.02, "close": 2.031, "volume": 10271.71, "close_time": 1770793199999, "quote_volume": 21027.27879, "trades": 466, "taker_buy_base": 7154.76, "taker_buy_quote": 14665.09259 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.032, "high": 2.037, "low": 2.02, "close": 2.02, "volume": 1613.5, "close_time": 1770796799999, "quote_volume": 3274.6584, "trades": 62, "taker_buy_base": 872.02, "taker_buy_quote": 1773.30091 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.02, "high": 2.032, "low": 2.012, "close": 2.02, "volume": 6639.37, "close_time": 1770800399999, "quote_volume": 13391.85941, "trades": 216, "taker_buy_base": 1077.57, "taker_buy_quote": 2178.16862 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.023, "high": 2.028, "low": 2.013, "close": 2.018, "volume": 4606.49, "close_time": 1770803999999, "quote_volume": 9300.96106, "trades": 127, "taker_buy_base": 1251.4, "taker_buy_quote": 2528.07396 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.021, "high": 2.026, "low": 2.01, "close": 2.022, "volume": 2087.89, "close_time": 1770807599999, "quote_volume": 4209.84785, "trades": 163, "taker_buy_base": 1253.2, "taker_buy_quote": 2526.51558 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.023, "high": 2.026, "low": 2.013, "close": 2.02, "volume": 536.63, "close_time": 1770811199999, "quote_volume": 1082.60025, "trades": 42, "taker_buy_base": 433.95, "taker_buy_quote": 875.2645 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.016, "high": 2.03, "low": 2.015, "close": 2.029, "volume": 1006.06, "close_time": 1770814799999, "quote_volume": 2033.22012, "trades": 91, "taker_buy_base": 771.85, "taker_buy_quote": 1560.09662 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.029, "high": 2.06, "low": 2.025, "close": 2.052, "volume": 8461.12, "close_time": 1770818399999, "quote_volume": 17212.36437, "trades": 263, "taker_buy_base": 6478.87, "taker_buy_quote": 13162.61691 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 2.053, "high": 2.101, "low": 2.039, "close": 2.056, "volume": 33099.07, "close_time": 1770821999999, "quote_volume": 68531.65825, "trades": 1258, "taker_buy_base": 23146.19, "taker_buy_quote": 48006.9565 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.052, "high": 2.082, "low": 2.034, "close": 2.076, "volume": 5213.83, "close_time": 1770825599999, "quote_volume": 10710.41762, "trades": 365, "taker_buy_base": 1229.0, "taker_buy_quote": 2530.68737 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.073, "high": 2.098, "low": 2.062, "close": 2.067, "volume": 11008.27, "close_time": 1770829199999, "quote_volume": 22889.68586, "trades": 512, "taker_buy_base": 4098.27, "taker_buy_quote": 8515.65701 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.069, "high": 2.12, "low": 2.063, "close": 2.082, "volume": 18761.84, "close_time": 1770832799999, "quote_volume": 39374.36383, "trades": 723, "taker_buy_base": 9624.24, "taker_buy_quote": 20213.07046 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.081, "high": 2.097, "low": 2.073, "close": 2.091, "volume": 3091.72, "close_time": 1770836399999, "quote_volume": 6457.32573, "trades": 143, "taker_buy_base": 1218.64, "taker_buy_quote": 2545.32502 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 2.09, "high": 2.09, "low": 2.045, "close": 2.047, "volume": 4263.98, "close_time": 1770839999999, "quote_volume": 8812.20701, "trades": 152, "taker_buy_base": 1481.31, "taker_buy_quote": 3064.65365 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.05, "high": 2.071, "low": 2.047, "close": 2.071, "volume": 2495.83, "close_time": 1770843599999, "quote_volume": 5134.67556, "trades": 111, "taker_buy_base": 2133.26, "taker_buy_quote": 4387.61133 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 2.072, "high": 2.104, "low": 2.069, "close": 2.101, "volume": 2296.65, "close_time": 1770847199999, "quote_volume": 4803.29894, "trades": 115, "taker_buy_base": 1344.52, "taker_buy_quote": 2809.78547 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 2.104, "high": 2.11, "low": 2.078, "close": 2.088, "volume": 1354.24, "close_time": 1770850799999, "quote_volume": 2838.33351, "trades": 126, "taker_buy_base": 331.12, "taker_buy_quote": 695.12275 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 2.077, "high": 2.09, "low": 2.073, "close": 2.089, "volume": 945.34, "close_time": 1770854399999, "quote_volume": 1969.27571, "trades": 57, "taker_buy_base": 668.41, "taker_buy_quote": 1392.61655 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.092, "high": 2.104, "low": 2.087, "close": 2.097, "volume": 475.97, "close_time": 1770857999999, "quote_volume": 998.05601, "trades": 30, "taker_buy_base": 169.47, "taker_buy_quote": 355.70622 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 2.091, "high": 2.113, "low": 2.091, "close": 2.11, "volume": 1224.48, "close_time": 1770861599999, "quote_volume": 2578.25843, "trades": 71, "taker_buy_base": 304.42, "taker_buy_quote": 641.9733 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 2.11, "high": 2.128, "low": 2.11, "close": 2.12, "volume": 2916.62, "close_time": 1770865199999, "quote_volume": 6187.13351, "trades": 132, "taker_buy_base": 1274.22, "taker_buy_quote": 2703.21863 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 2.124, "high": 2.149, "low": 2.124, "close": 2.148, "volume": 2385.49, "close_time": 1770868799999, "quote_volume": 5105.14798, "trades": 200, "taker_buy_base": 1248.14, "taker_buy_quote": 2670.81125 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.148, "high": 2.151, "low": 2.133, "close": 2.145, "volume": 741.22, "close_time": 1770872399999, "quote_volume": 1588.64137, "trades": 86, "taker_buy_base": 296.63, "taker_buy_quote": 635.98386 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 2.144, "high": 2.159, "low": 2.129, "close": 2.159, "volume": 1040.68, "close_time": 1770875999999, "quote_volume": 2235.19257, "trades": 108, "taker_buy_base": 417.56, "taker_buy_quote": 896.95683 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 2.158, "high": 2.208, "low": 2.158, "close": 2.195, "volume": 5731.78, "close_time": 1770879599999, "quote_volume": 12526.93491, "trades": 387, "taker_buy_base": 3113.52, "taker_buy_quote": 6811.2284 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 2.198, "high": 2.219, "low": 2.187, "close": 2.219, "volume": 4681.4, "close_time": 1770883199999, "quote_volume": 10311.08759, "trades": 286, "taker_buy_base": 2109.26, "taker_buy_quote": 4647.39187 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.217, "high": 2.251, "low": 2.213, "close": 2.232, "volume": 11346.43, "close_time": 1770886799999, "quote_volume": 25335.80367, "trades": 613, "taker_buy_base": 6131.02, "taker_buy_quote": 13705.57992 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 2.232, "high": 2.257, "low": 2.207, "close": 2.214, "volume": 8536.84, "close_time": 1770890399999, "quote_volume": 19024.11998, "trades": 508, "taker_buy_base": 3121.93, "taker_buy_quote": 6950.89494 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 2.214, "high": 2.223, "low": 2.204, "close": 2.222, "volume": 8812.56, "close_time": 1770893999999, "quote_volume": 19492.82695, "trades": 440, "taker_buy_base": 3249.32, "taker_buy_quote": 7187.35459 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 2.22, "high": 2.225, "low": 2.198, "close": 2.212, "volume": 6116.79, "close_time": 1770897599999, "quote_volume": 13548.9367, "trades": 274, "taker_buy_base": 3245.36, "taker_buy_quote": 7194.3082 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.206, "high": 2.209, "low": 2.189, "close": 2.194, "volume": 7702.2, "close_time": 1770901199999, "quote_volume": 16934.30505, "trades": 260, "taker_buy_base": 4395.83, "taker_buy_quote": 9671.7137 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 2.193, "high": 2.218, "low": 2.188, "close": 2.216, "volume": 2984.67, "close_time": 1770904799999, "quote_volume": 6573.59703, "trades": 140, "taker_buy_base": 2230.89, "taker_buy_quote": 4914.30656 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 2.215, "high": 2.216, "low": 2.193, "close": 2.206, "volume": 3271.05, "close_time": 1770908399999, "quote_volume": 7207.67388, "trades": 120, "taker_buy_base": 1284.49, "taker_buy_quote": 2831.9846 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 2.195, "high": 2.21, "low": 2.181, "close": 2.185, "volume": 4868.52, "close_time": 1770911999999, "quote_volume": 10677.03072, "trades": 157, "taker_buy_base": 2301.32, "taker_buy_quote": 5056.99451 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.182, "high": 2.19, "low": 2.133, "close": 2.147, "volume": 3488.12, "close_time": 1770915599999, "quote_volume": 7512.90161, "trades": 244, "taker_buy_base": 2244.04, "taker_buy_quote": 4836.29415 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.157, "high": 2.161, "low": 2.136, "close": 2.137, "volume": 3027.93, "close_time": 1770919199999, "quote_volume": 6518.0775, "trades": 109, "taker_buy_base": 819.18, "taker_buy_quote": 1764.86204 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 2.149, "high": 2.151, "low": 2.127, "close": 2.132, "volume": 2275.69, "close_time": 1770922799999, "quote_volume": 4872.62802, "trades": 49, "taker_buy_base": 1665.67, "taker_buy_quote": 3570.38466 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 2.132, "high": 2.168, "low": 2.131, "close": 2.148, "volume": 438.22, "close_time": 1770926399999, "quote_volume": 941.94099, "trades": 45, "taker_buy_base": 313.53, "taker_buy_quote": 673.70323 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.15, "high": 2.153, "low": 2.14, "close": 2.148, "volume": 710.1, "close_time": 1770929999999, "quote_volume": 1525.23098, "trades": 30, "taker_buy_base": 606.39, "taker_buy_quote": 1302.88882 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 2.149, "high": 2.158, "low": 2.142, "close": 2.158, "volume": 3219.64, "close_time": 1770933599999, "quote_volume": 6919.83653, "trades": 78, "taker_buy_base": 882.08, "taker_buy_quote": 1896.90005 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 2.155, "high": 2.209, "low": 2.153, "close": 2.185, "volume": 12278.23, "close_time": 1770937199999, "quote_volume": 26694.52947, "trades": 386, "taker_buy_base": 8628.29, "taker_buy_quote": 18745.1582 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 2.187, "high": 2.194, "low": 2.18, "close": 2.188, "volume": 2232.88, "close_time": 1770940799999, "quote_volume": 4879.6367, "trades": 65, "taker_buy_base": 947.41, "taker_buy_quote": 2068.97158 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.187, "high": 2.187, "low": 2.151, "close": 2.155, "volume": 1715.05, "close_time": 1770944399999, "quote_volume": 3713.1862, "trades": 68, "taker_buy_base": 595.6, "taker_buy_quote": 1290.20455 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 2.155, "high": 2.172, "low": 2.155, "close": 2.166, "volume": 1596.48, "close_time": 1770947999999, "quote_volume": 3458.19683, "trades": 67, "taker_buy_base": 590.9, "taker_buy_quote": 1277.03118 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 2.166, "high": 2.167, "low": 2.157, "close": 2.161, "volume": 1226.39, "close_time": 1770951599999, "quote_volume": 2650.84189, "trades": 103, "taker_buy_base": 885.65, "taker_buy_quote": 1914.63567 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 2.161, "high": 2.167, "low": 2.155, "close": 2.155, "volume": 1155.33, "close_time": 1770955199999, "quote_volume": 2498.69395, "trades": 57, "taker_buy_base": 798.46, "taker_buy_quote": 1728.21694 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.157, "high": 2.158, "low": 2.145, "close": 2.145, "volume": 348.72, "close_time": 1770958799999, "quote_volume": 749.87998, "trades": 32, "taker_buy_base": 74.6, "taker_buy_quote": 160.60109 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 2.142, "high": 2.152, "low": 2.138, "close": 2.146, "volume": 1307.45, "close_time": 1770962399999, "quote_volume": 2807.59837, "trades": 96, "taker_buy_base": 1173.0, "taker_buy_quote": 2519.31185 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 2.147, "high": 2.183, "low": 2.146, "close": 2.179, "volume": 1998.59, "close_time": 1770965999999, "quote_volume": 4315.49567, "trades": 212, "taker_buy_base": 1745.7, "taker_buy_quote": 3769.05432 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 2.179, "high": 2.198, "low": 2.174, "close": 2.19, "volume": 5457.45, "close_time": 1770969599999, "quote_volume": 11939.33497, "trades": 370, "taker_buy_base": 4377.24, "taker_buy_quote": 9580.79103 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.191, "high": 2.218, "low": 2.191, "close": 2.21, "volume": 2280.79, "close_time": 1770973199999, "quote_volume": 5040.86051, "trades": 238, "taker_buy_base": 1928.46, "taker_buy_quote": 4262.54623 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 2.211, "high": 2.223, "low": 2.198, "close": 2.204, "volume": 2009.45, "close_time": 1770976799999, "quote_volume": 4442.83507, "trades": 252, "taker_buy_base": 1708.72, "taker_buy_quote": 3779.89146 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 2.204, "high": 2.213, "low": 2.193, "close": 2.205, "volume": 2802.85, "close_time": 1770980399999, "quote_volume": 6176.42575, "trades": 285, "taker_buy_base": 1165.41, "taker_buy_quote": 2570.7054 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 2.202, "high": 2.202, "low": 2.177, "close": 2.182, "volume": 2312.07, "close_time": 1770983999999, "quote_volume": 5055.86735, "trades": 173, "taker_buy_base": 159.12, "taker_buy_quote": 347.04445 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.182, "high": 2.183, "low": 2.154, "close": 2.154, "volume": 2403.18, "close_time": 1770987599999, "quote_volume": 5202.69536, "trades": 280, "taker_buy_base": 607.04, "taker_buy_quote": 1312.4136 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.155, "high": 2.185, "low": 2.149, "close": 2.159, "volume": 7964.84, "close_time": 1770991199999, "quote_volume": 17198.50908, "trades": 238, "taker_buy_base": 3162.09, "taker_buy_quote": 6839.96243 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 2.167, "high": 2.184, "low": 2.156, "close": 2.172, "volume": 3418.84, "close_time": 1770994799999, "quote_volume": 7430.69776, "trades": 177, "taker_buy_base": 1436.59, "taker_buy_quote": 3121.13653 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 2.175, "high": 2.221, "low": 2.173, "close": 2.195, "volume": 3416.55, "close_time": 1770998399999, "quote_volume": 7480.70408, "trades": 275, "taker_buy_base": 1231.15, "taker_buy_quote": 2699.09054 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.198, "high": 2.256, "low": 2.196, "close": 2.241, "volume": 22242.87, "close_time": 1771001999999, "quote_volume": 49833.75709, "trades": 652, "taker_buy_base": 8194.79, "taker_buy_quote": 18356.52208 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2.244, "high": 2.249, "low": 2.216, "close": 2.242, "volume": 16691.46, "close_time": 1771005599999, "quote_volume": 37340.279, "trades": 643, "taker_buy_base": 8457.74, "taker_buy_quote": 18941.99733 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 2.242, "high": 2.314, "low": 2.239, "close": 2.307, "volume": 14814.21, "close_time": 1771009199999, "quote_volume": 33802.73126, "trades": 608, "taker_buy_base": 8448.87, "taker_buy_quote": 19282.12337 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 2.313, "high": 2.383, "low": 2.308, "close": 2.342, "volume": 23887.36, "close_time": 1771012799999, "quote_volume": 56022.14589, "trades": 1093, "taker_buy_base": 11641.87, "taker_buy_quote": 27296.83514 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.342, "high": 2.395, "low": 2.337, "close": 2.363, "volume": 16210.2, "close_time": 1771016399999, "quote_volume": 38500.67802, "trades": 796, "taker_buy_base": 7603.41, "taker_buy_quote": 18062.69496 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2.37, "high": 2.414, "low": 2.367, "close": 2.384, "volume": 9410.99, "close_time": 1771019999999, "quote_volume": 22494.85394, "trades": 384, "taker_buy_base": 5457.62, "taker_buy_quote": 13051.74955 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2.385, "high": 2.399, "low": 2.352, "close": 2.356, "volume": 4948.22, "close_time": 1771023599999, "quote_volume": 11733.60646, "trades": 220, "taker_buy_base": 1846.56, "taker_buy_quote": 4375.94025 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2.36, "high": 2.361, "low": 2.331, "close": 2.355, "volume": 6165.78, "close_time": 1771027199999, "quote_volume": 14456.09388, "trades": 293, "taker_buy_base": 2608.32, "taker_buy_quote": 6114.00148 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.356, "high": 2.383, "low": 2.345, "close": 2.381, "volume": 4134.0, "close_time": 1771030799999, "quote_volume": 9748.94344, "trades": 187, "taker_buy_base": 2444.62, "taker_buy_quote": 5771.11732 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2.384, "high": 2.396, "low": 2.371, "close": 2.382, "volume": 1781.21, "close_time": 1771034399999, "quote_volume": 4239.8199, "trades": 80, "taker_buy_base": 721.48, "taker_buy_quote": 1722.92569 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2.384, "high": 2.422, "low": 2.383, "close": 2.406, "volume": 5437.18, "close_time": 1771037999999, "quote_volume": 13069.2823, "trades": 295, "taker_buy_base": 2001.22, "taker_buy_quote": 4811.35243 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2.406, "high": 2.406, "low": 2.372, "close": 2.394, "volume": 5452.98, "close_time": 1771041599999, "quote_volume": 13032.39438, "trades": 251, "taker_buy_base": 2094.13, "taker_buy_quote": 5005.54088 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.392, "high": 2.406, "low": 2.384, "close": 2.384, "volume": 5517.03, "close_time": 1771045199999, "quote_volume": 13225.28464, "trades": 192, "taker_buy_base": 2576.45, "taker_buy_quote": 6179.96626 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2.383, "high": 2.397, "low": 2.382, "close": 2.386, "volume": 2290.51, "close_time": 1771048799999, "quote_volume": 5478.42925, "trades": 115, "taker_buy_base": 736.82, "taker_buy_quote": 1761.42963 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2.383, "high": 2.383, "low": 2.344, "close": 2.348, "volume": 4888.18, "close_time": 1771052399999, "quote_volume": 11558.32093, "trades": 206, "taker_buy_base": 967.65, "taker_buy_quote": 2287.36444 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2.351, "high": 2.421, "low": 2.351, "close": 2.406, "volume": 9331.9, "close_time": 1771055999999, "quote_volume": 22281.75945, "trades": 499, "taker_buy_base": 7694.24, "taker_buy_quote": 18367.69921 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.41, "high": 2.5, "low": 2.378, "close": 2.444, "volume": 64997.26, "close_time": 1771059599999, "quote_volume": 158736.07393, "trades": 2981, "taker_buy_base": 31441.31, "taker_buy_quote": 76621.18297 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2.445, "high": 2.478, "low": 2.442, "close": 2.463, "volume": 10450.18, "close_time": 1771063199999, "quote_volume": 25710.91112, "trades": 599, "taker_buy_base": 6927.26, "taker_buy_quote": 17060.99159 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2.465, "high": 2.49, "low": 2.443, "close": 2.454, "volume": 12399.28, "close_time": 1771066799999, "quote_volume": 30564.60399, "trades": 819, "taker_buy_base": 8309.16, "taker_buy_quote": 20497.42545 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2.457, "high": 2.464, "low": 2.431, "close": 2.436, "volume": 12194.37, "close_time": 1771070399999, "quote_volume": 29844.89252, "trades": 692, "taker_buy_base": 6154.09, "taker_buy_quote": 15048.83684 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.436, "high": 2.438, "low": 2.382, "close": 2.384, "volume": 4857.01, "close_time": 1771073999999, "quote_volume": 11700.531, "trades": 233, "taker_buy_base": 2517.63, "taker_buy_quote": 6062.64071 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2.385, "high": 2.392, "low": 2.364, "close": 2.373, "volume": 12230.27, "close_time": 1771077599999, "quote_volume": 29070.86764, "trades": 432, "taker_buy_base": 7227.56, "taker_buy_quote": 17188.19895 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2.373, "high": 2.383, "low": 2.309, "close": 2.362, "volume": 39391.14, "close_time": 1771081199999, "quote_volume": 92161.68292, "trades": 1992, "taker_buy_base": 14880.52, "taker_buy_quote": 34881.6026 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2.359, "high": 2.371, "low": 2.341, "close": 2.35, "volume": 9332.25, "close_time": 1771084799999, "quote_volume": 21963.38166, "trades": 225, "taker_buy_base": 3429.59, "taker_buy_quote": 8089.56665 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.354, "high": 2.387, "low": 2.346, "close": 2.365, "volume": 8492.86, "close_time": 1771088399999, "quote_volume": 20127.03763, "trades": 274, "taker_buy_base": 4456.79, "taker_buy_quote": 10564.08326 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2.366, "high": 2.379, "low": 2.361, "close": 2.361, "volume": 678.35, "close_time": 1771091999999, "quote_volume": 1605.58605, "trades": 30, "taker_buy_base": 250.94, "taker_buy_quote": 595.12963 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2.36, "high": 2.381, "low": 2.358, "close": 2.378, "volume": 2088.26, "close_time": 1771095599999, "quote_volume": 4959.13385, "trades": 81, "taker_buy_base": 924.92, "taker_buy_quote": 2198.46108 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2.379, "high": 2.39, "low": 2.37, "close": 2.39, "volume": 533.49, "close_time": 1771099199999, "quote_volume": 1269.83977, "trades": 32, "taker_buy_base": 143.98, "taker_buy_quote": 342.90926 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.389, "high": 2.436, "low": 2.377, "close": 2.415, "volume": 14203.03, "close_time": 1771102799999, "quote_volume": 34140.0362, "trades": 351, "taker_buy_base": 6524.91, "taker_buy_quote": 15682.64978 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2.414, "high": 2.435, "low": 2.404, "close": 2.425, "volume": 3215.52, "close_time": 1771106399999, "quote_volume": 7778.64053, "trades": 236, "taker_buy_base": 397.72, "taker_buy_quote": 963.0878 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2.423, "high": 2.446, "low": 2.423, "close": 2.44, "volume": 1265.83, "close_time": 1771109999999, "quote_volume": 3084.98205, "trades": 90, "taker_buy_base": 177.86, "taker_buy_quote": 432.56653 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2.434, "high": 2.45, "low": 2.43, "close": 2.436, "volume": 465.14, "close_time": 1771113599999, "quote_volume": 1134.22984, "trades": 42, "taker_buy_base": 317.7, "taker_buy_quote": 774.47018 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.429, "high": 2.434, "low": 2.416, "close": 2.422, "volume": 932.91, "close_time": 1771117199999, "quote_volume": 2262.87968, "trades": 69, "taker_buy_base": 434.14, "taker_buy_quote": 1054.55589 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2.424, "high": 2.467, "low": 2.412, "close": 2.435, "volume": 4622.2, "close_time": 1771120799999, "quote_volume": 11266.58011, "trades": 216, "taker_buy_base": 2700.88, "taker_buy_quote": 6575.70052 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2.438, "high": 2.45, "low": 2.415, "close": 2.419, "volume": 616.61, "close_time": 1771124399999, "quote_volume": 1501.86304, "trades": 52, "taker_buy_base": 77.0, "taker_buy_quote": 187.33684 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2.429, "high": 2.433, "low": 2.391, "close": 2.433, "volume": 964.06, "close_time": 1771127999999, "quote_volume": 2325.3181, "trades": 105, "taker_buy_base": 356.01, "taker_buy_quote": 858.75917 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.432, "high": 2.49, "low": 2.429, "close": 2.485, "volume": 17358.0, "close_time": 1771131599999, "quote_volume": 42769.20253, "trades": 396, "taker_buy_base": 8413.16, "taker_buy_quote": 20688.37046 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2.485, "high": 2.543, "low": 2.484, "close": 2.518, "volume": 7790.73, "close_time": 1771135199999, "quote_volume": 19582.17874, "trades": 438, "taker_buy_base": 3334.52, "taker_buy_quote": 8374.09753 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2.518, "high": 2.56, "low": 2.518, "close": 2.555, "volume": 4013.13, "close_time": 1771138799999, "quote_volume": 10205.86169, "trades": 203, "taker_buy_base": 2998.49, "taker_buy_quote": 7629.59848 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2.558, "high": 2.63, "low": 2.538, "close": 2.587, "volume": 23639.01, "close_time": 1771142399999, "quote_volume": 60991.60204, "trades": 1327, "taker_buy_base": 13373.91, "taker_buy_quote": 34533.37689 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.592, "high": 2.619, "low": 2.539, "close": 2.6, "volume": 25460.78, "close_time": 1771145999999, "quote_volume": 65865.20389, "trades": 1388, "taker_buy_base": 15688.08, "taker_buy_quote": 40556.3062 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2.593, "high": 2.6, "low": 2.534, "close": 2.575, "volume": 21678.73, "close_time": 1771149599999, "quote_volume": 55481.70604, "trades": 2317, "taker_buy_base": 13390.18, "taker_buy_quote": 34277.12747 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2.569, "high": 2.579, "low": 2.503, "close": 2.506, "volume": 16021.33, "close_time": 1771153199999, "quote_volume": 40868.46119, "trades": 1844, "taker_buy_base": 9100.97, "taker_buy_quote": 23222.09827 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2.503, "high": 2.508, "low": 2.472, "close": 2.481, "volume": 6440.41, "close_time": 1771156799999, "quote_volume": 16070.84194, "trades": 180, "taker_buy_base": 4925.16, "taker_buy_quote": 12294.65489 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.486, "high": 2.49, "low": 2.41, "close": 2.42, "volume": 8939.21, "close_time": 1771160399999, "quote_volume": 21955.08421, "trades": 439, "taker_buy_base": 5728.4, "taker_buy_quote": 14079.65526 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 2.416, "high": 2.463, "low": 2.416, "close": 2.462, "volume": 7295.18, "close_time": 1771163999999, "quote_volume": 17820.61635, "trades": 304, "taker_buy_base": 3631.88, "taker_buy_quote": 8887.06062 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 2.458, "high": 2.471, "low": 2.419, "close": 2.442, "volume": 37995.12, "close_time": 1771167599999, "quote_volume": 92720.92476, "trades": 1576, "taker_buy_base": 11999.31, "taker_buy_quote": 29311.88263 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2.442, "high": 2.454, "low": 2.368, "close": 2.39, "volume": 34105.15, "close_time": 1771171199999, "quote_volume": 82363.43294, "trades": 1438, "taker_buy_base": 12330.87, "taker_buy_quote": 29835.8241 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.388, "high": 2.395, "low": 2.373, "close": 2.375, "volume": 2983.02, "close_time": 1771174799999, "quote_volume": 7114.87062, "trades": 95, "taker_buy_base": 2046.81, "taker_buy_quote": 4885.41884 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2.38, "high": 2.38, "low": 2.316, "close": 2.346, "volume": 10714.0, "close_time": 1771178399999, "quote_volume": 25141.92142, "trades": 240, "taker_buy_base": 4495.53, "taker_buy_quote": 10549.83712 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 2.339, "high": 2.345, "low": 2.314, "close": 2.315, "volume": 6969.16, "close_time": 1771181999999, "quote_volume": 16252.6536, "trades": 345, "taker_buy_base": 3574.85, "taker_buy_quote": 8335.66081 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 2.315, "high": 2.325, "low": 2.301, "close": 2.305, "volume": 4439.96, "close_time": 1771185599999, "quote_volume": 10257.6365, "trades": 318, "taker_buy_base": 2032.02, "taker_buy_quote": 4696.65759 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.301, "high": 2.332, "low": 2.298, "close": 2.323, "volume": 2830.35, "close_time": 1771189199999, "quote_volume": 6577.70066, "trades": 150, "taker_buy_base": 2189.15, "taker_buy_quote": 5091.66758 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 2.323, "high": 2.337, "low": 2.323, "close": 2.329, "volume": 566.41, "close_time": 1771192799999, "quote_volume": 1320.29486, "trades": 107, "taker_buy_base": 207.67, "taker_buy_quote": 484.4119 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 2.327, "high": 2.352, "low": 2.326, "close": 2.352, "volume": 1943.82, "close_time": 1771196399999, "quote_volume": 4541.14909, "trades": 146, "taker_buy_base": 864.25, "taker_buy_quote": 2022.32665 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 2.346, "high": 2.367, "low": 2.345, "close": 2.367, "volume": 2452.88, "close_time": 1771199999999, "quote_volume": 5772.71743, "trades": 135, "taker_buy_base": 1062.88, "taker_buy_quote": 2500.79431 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.366, "high": 2.381, "low": 2.364, "close": 2.366, "volume": 2576.71, "close_time": 1771203599999, "quote_volume": 6115.71385, "trades": 143, "taker_buy_base": 608.83, "taker_buy_quote": 1445.18944 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 2.366, "high": 2.372, "low": 2.352, "close": 2.363, "volume": 467.89, "close_time": 1771207199999, "quote_volume": 1103.58337, "trades": 58, "taker_buy_base": 163.93, "taker_buy_quote": 386.92629 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 2.368, "high": 2.377, "low": 2.362, "close": 2.368, "volume": 510.89, "close_time": 1771210799999, "quote_volume": 1209.65151, "trades": 59, "taker_buy_base": 306.06, "taker_buy_quote": 725.49671 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 2.368, "high": 2.376, "low": 2.363, "close": 2.374, "volume": 2240.06, "close_time": 1771214399999, "quote_volume": 5309.65331, "trades": 128, "taker_buy_base": 531.43, "taker_buy_quote": 1260.03999 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.372, "high": 2.379, "low": 2.367, "close": 2.378, "volume": 1322.35, "close_time": 1771217999999, "quote_volume": 3137.87468, "trades": 131, "taker_buy_base": 643.76, "taker_buy_quote": 1529.00447 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 2.381, "high": 2.383, "low": 2.348, "close": 2.355, "volume": 1629.94, "close_time": 1771221599999, "quote_volume": 3848.71709, "trades": 94, "taker_buy_base": 719.41, "taker_buy_quote": 1694.82348 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 2.356, "high": 2.377, "low": 2.356, "close": 2.371, "volume": 683.81, "close_time": 1771225199999, "quote_volume": 1616.97555, "trades": 84, "taker_buy_base": 297.89, "taker_buy_quote": 704.99136 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 2.367, "high": 2.387, "low": 2.362, "close": 2.374, "volume": 6284.45, "close_time": 1771228799999, "quote_volume": 14913.1524, "trades": 179, "taker_buy_base": 3668.36, "taker_buy_quote": 8700.89026 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.379, "high": 2.451, "low": 2.379, "close": 2.402, "volume": 23627.23, "close_time": 1771232399999, "quote_volume": 56861.63275, "trades": 1462, "taker_buy_base": 15618.59, "taker_buy_quote": 37592.23779 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 2.402, "high": 2.437, "low": 2.398, "close": 2.41, "volume": 23278.63, "close_time": 1771235999999, "quote_volume": 56361.75574, "trades": 3639, "taker_buy_base": 15699.68, "taker_buy_quote": 38031.47861 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 2.41, "high": 2.414, "low": 2.372, "close": 2.381, "volume": 23929.85, "close_time": 1771239599999, "quote_volume": 57287.86047, "trades": 3186, "taker_buy_base": 16371.45, "taker_buy_quote": 39208.58367 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 2.385, "high": 2.393, "low": 2.342, "close": 2.381, "volume": 13783.47, "close_time": 1771243199999, "quote_volume": 32714.61899, "trades": 1060, "taker_buy_base": 8509.09, "taker_buy_quote": 20203.95867 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.374, "high": 2.375, "low": 2.339, "close": 2.368, "volume": 11757.02, "close_time": 1771246799999, "quote_volume": 27734.30137, "trades": 1142, "taker_buy_base": 3120.35, "taker_buy_quote": 7366.23125 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2.368, "high": 2.382, "low": 2.293, "close": 2.293, "volume": 21750.57, "close_time": 1771250399999, "quote_volume": 50685.29491, "trades": 1837, "taker_buy_base": 6100.15, "taker_buy_quote": 14242.06763 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 2.293, "high": 2.318, "low": 2.268, "close": 2.305, "volume": 37855.13, "close_time": 1771253999999, "quote_volume": 86836.33175, "trades": 3848, "taker_buy_base": 10770.03, "taker_buy_quote": 24734.56424 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 2.307, "high": 2.325, "low": 2.284, "close": 2.295, "volume": 32929.92, "close_time": 1771257599999, "quote_volume": 75910.30987, "trades": 2455, "taker_buy_base": 14115.96, "taker_buy_quote": 32567.42912 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.298, "high": 2.333, "low": 2.292, "close": 2.314, "volume": 10207.3, "close_time": 1771261199999, "quote_volume": 23590.14476, "trades": 382, "taker_buy_base": 3296.15, "taker_buy_quote": 7633.84115 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 2.314, "high": 2.317, "low": 2.295, "close": 2.299, "volume": 2227.04, "close_time": 1771264799999, "quote_volume": 5143.14839, "trades": 126, "taker_buy_base": 964.85, "taker_buy_quote": 2227.88116 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 2.299, "high": 2.319, "low": 2.294, "close": 2.295, "volume": 1245.07, "close_time": 1771268399999, "quote_volume": 2864.83943, "trades": 77, "taker_buy_base": 306.96, "taker_buy_quote": 707.24903 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 2.294, "high": 2.325, "low": 2.294, "close": 2.321, "volume": 2823.84, "close_time": 1771271999999, "quote_volume": 6515.44839, "trades": 83, "taker_buy_base": 1756.75, "taker_buy_quote": 4046.76893 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.321, "high": 2.34, "low": 2.31, "close": 2.337, "volume": 2621.25, "close_time": 1771275599999, "quote_volume": 6102.70975, "trades": 154, "taker_buy_base": 718.3, "taker_buy_quote": 1675.14876 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 2.335, "high": 2.346, "low": 2.329, "close": 2.343, "volume": 778.29, "close_time": 1771279199999, "quote_volume": 1818.87639, "trades": 62, "taker_buy_base": 536.4, "taker_buy_quote": 1253.96314 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 2.343, "high": 2.351, "low": 2.333, "close": 2.351, "volume": 2159.54, "close_time": 1771282799999, "quote_volume": 5064.46816, "trades": 105, "taker_buy_base": 819.3, "taker_buy_quote": 1922.75021 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 2.345, "high": 2.357, "low": 2.342, "close": 2.349, "volume": 552.15, "close_time": 1771286399999, "quote_volume": 1298.75193, "trades": 53, "taker_buy_base": 269.71, "taker_buy_quote": 634.40001 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.345, "high": 2.361, "low": 2.338, "close": 2.359, "volume": 365.16, "close_time": 1771289999999, "quote_volume": 859.18516, "trades": 52, "taker_buy_base": 180.96, "taker_buy_quote": 426.12133 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 2.356, "high": 2.387, "low": 2.346, "close": 2.366, "volume": 3651.17, "close_time": 1771293599999, "quote_volume": 8652.11889, "trades": 232, "taker_buy_base": 2005.33, "taker_buy_quote": 4763.43881 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 2.366, "high": 2.403, "low": 2.355, "close": 2.393, "volume": 3527.18, "close_time": 1771297199999, "quote_volume": 8416.5621, "trades": 333, "taker_buy_base": 1847.28, "taker_buy_quote": 4405.60684 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 2.39, "high": 2.391, "low": 2.361, "close": 2.37, "volume": 679.3, "close_time": 1771300799999, "quote_volume": 1614.84263, "trades": 63, "taker_buy_base": 290.57, "taker_buy_quote": 691.9731 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.369, "high": 2.407, "low": 2.363, "close": 2.393, "volume": 14114.7, "close_time": 1771304399999, "quote_volume": 33700.00166, "trades": 1722, "taker_buy_base": 10864.63, "taker_buy_quote": 25951.12559 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 2.391, "high": 2.394, "low": 2.36, "close": 2.373, "volume": 26345.25, "close_time": 1771307999999, "quote_volume": 62655.63323, "trades": 3979, "taker_buy_base": 17767.97, "taker_buy_quote": 42271.39626 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 2.372, "high": 2.388, "low": 2.359, "close": 2.363, "volume": 30453.29, "close_time": 1771311599999, "quote_volume": 72224.7065, "trades": 5193, "taker_buy_base": 17694.3, "taker_buy_quote": 41989.43421 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 2.363, "high": 2.418, "low": 2.329, "close": 2.353, "volume": 18624.04, "close_time": 1771315199999, "quote_volume": 44067.6312, "trades": 1445, "taker_buy_base": 11495.22, "taker_buy_quote": 27190.19279 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.35, "high": 2.366, "low": 2.34, "close": 2.35, "volume": 3657.9, "close_time": 1771318799999, "quote_volume": 8607.01245, "trades": 136, "taker_buy_base": 1590.67, "taker_buy_quote": 3747.61271 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 2.352, "high": 2.36, "low": 2.337, "close": 2.36, "volume": 1010.87, "close_time": 1771322399999, "quote_volume": 2374.25672, "trades": 40, "taker_buy_base": 538.18, "taker_buy_quote": 1264.0759 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 2.356, "high": 2.363, "low": 2.346, "close": 2.354, "volume": 2072.67, "close_time": 1771325999999, "quote_volume": 4879.93691, "trades": 57, "taker_buy_base": 1072.27, "taker_buy_quote": 2526.67462 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 2.358, "high": 2.361, "low": 2.349, "close": 2.355, "volume": 782.61, "close_time": 1771329599999, "quote_volume": 1842.27158, "trades": 39, "taker_buy_base": 272.82, "taker_buy_quote": 642.47102 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.359, "high": 2.366, "low": 2.327, "close": 2.339, "volume": 12760.86, "close_time": 1771333199999, "quote_volume": 29914.49536, "trades": 900, "taker_buy_base": 3771.67, "taker_buy_quote": 8835.96857 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 2.343, "high": 2.372, "low": 2.331, "close": 2.349, "volume": 36882.0, "close_time": 1771336799999, "quote_volume": 86659.56686, "trades": 4011, "taker_buy_base": 15537.89, "taker_buy_quote": 36540.71131 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 2.346, "high": 2.367, "low": 2.314, "close": 2.339, "volume": 33918.65, "close_time": 1771340399999, "quote_volume": 79387.16909, "trades": 4889, "taker_buy_base": 8803.21, "taker_buy_quote": 20619.68815 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 2.34, "high": 2.431, "low": 2.338, "close": 2.431, "volume": 20801.19, "close_time": 1771343999999, "quote_volume": 49572.19241, "trades": 972, "taker_buy_base": 10474.7, "taker_buy_quote": 24992.89344 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.432, "high": 2.528, "low": 2.426, "close": 2.457, "volume": 37452.43, "close_time": 1771347599999, "quote_volume": 92736.48327, "trades": 1872, "taker_buy_base": 18565.95, "taker_buy_quote": 45975.70221 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 2.456, "high": 2.467, "low": 2.414, "close": 2.429, "volume": 7777.54, "close_time": 1771351199999, "quote_volume": 18948.97844, "trades": 493, "taker_buy_base": 3709.3, "taker_buy_quote": 9037.70827 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 2.426, "high": 2.496, "low": 2.416, "close": 2.457, "volume": 14263.58, "close_time": 1771354799999, "quote_volume": 35074.77509, "trades": 703, "taker_buy_base": 7580.9, "taker_buy_quote": 18642.80471 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 2.456, "high": 2.459, "low": 2.421, "close": 2.423, "volume": 6726.09, "close_time": 1771358399999, "quote_volume": 16444.98754, "trades": 334, "taker_buy_base": 3248.32, "taker_buy_quote": 7931.76931 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.421, "high": 2.424, "low": 2.403, "close": 2.414, "volume": 2406.9, "close_time": 1771361999999, "quote_volume": 5808.02231, "trades": 215, "taker_buy_base": 1475.44, "taker_buy_quote": 3559.67429 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 2.416, "high": 2.417, "low": 2.403, "close": 2.409, "volume": 1002.14, "close_time": 1771365599999, "quote_volume": 2413.7397, "trades": 105, "taker_buy_base": 624.33, "taker_buy_quote": 1503.80772 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 2.409, "high": 2.411, "low": 2.391, "close": 2.391, "volume": 1594.86, "close_time": 1771369199999, "quote_volume": 3825.26496, "trades": 79, "taker_buy_base": 417.0, "taker_buy_quote": 1001.58058 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 2.391, "high": 2.402, "low": 2.391, "close": 2.395, "volume": 472.08, "close_time": 1771372799999, "quote_volume": 1130.17391, "trades": 26, "taker_buy_base": 113.05, "taker_buy_quote": 270.37035 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.392, "high": 2.392, "low": 2.368, "close": 2.371, "volume": 1616.31, "close_time": 1771376399999, "quote_volume": 3845.69492, "trades": 110, "taker_buy_base": 717.78, "taker_buy_quote": 1710.23651 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 2.369, "high": 2.369, "low": 2.345, "close": 2.345, "volume": 2770.03, "close_time": 1771379999999, "quote_volume": 6527.87205, "trades": 148, "taker_buy_base": 1116.26, "taker_buy_quote": 2632.72466 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 2.347, "high": 2.353, "low": 2.339, "close": 2.343, "volume": 1791.68, "close_time": 1771383599999, "quote_volume": 4200.35443, "trades": 93, "taker_buy_base": 1017.84, "taker_buy_quote": 2386.15429 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 2.341, "high": 2.341, "low": 2.332, "close": 2.334, "volume": 2103.94, "close_time": 1771387199999, "quote_volume": 4913.63616, "trades": 144, "taker_buy_base": 1169.75, "taker_buy_quote": 2733.99102 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.333, "high": 2.335, "low": 2.313, "close": 2.324, "volume": 2470.97, "close_time": 1771390799999, "quote_volume": 5735.85064, "trades": 183, "taker_buy_base": 1716.43, "taker_buy_quote": 3984.81971 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 2.317, "high": 2.324, "low": 2.31, "close": 2.313, "volume": 452.27, "close_time": 1771394399999, "quote_volume": 1049.07394, "trades": 35, "taker_buy_base": 296.89, "taker_buy_quote": 688.77839 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 2.312, "high": 2.315, "low": 2.305, "close": 2.309, "volume": 559.69, "close_time": 1771397999999, "quote_volume": 1293.19483, "trades": 59, "taker_buy_base": 532.77, "taker_buy_quote": 1231.05534 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2.308, "high": 2.35, "low": 2.308, "close": 2.345, "volume": 1649.96, "close_time": 1771401599999, "quote_volume": 3846.94188, "trades": 113, "taker_buy_base": 1509.65, "taker_buy_quote": 3517.88551 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.344, "high": 2.347, "low": 2.332, "close": 2.338, "volume": 261.53, "close_time": 1771405199999, "quote_volume": 611.68073, "trades": 38, "taker_buy_base": 191.78, "taker_buy_quote": 448.48228 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2.341, "high": 2.363, "low": 2.321, "close": 2.33, "volume": 15345.11, "close_time": 1771408799999, "quote_volume": 35934.12525, "trades": 1463, "taker_buy_base": 11262.47, "taker_buy_quote": 26384.16417 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2.328, "high": 2.338, "low": 2.303, "close": 2.312, "volume": 14092.36, "close_time": 1771412399999, "quote_volume": 32730.56091, "trades": 1597, "taker_buy_base": 9536.66, "taker_buy_quote": 22158.74101 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 2.314, "high": 2.331, "low": 2.286, "close": 2.29, "volume": 22083.23, "close_time": 1771415999999, "quote_volume": 51045.15544, "trades": 2125, "taker_buy_base": 11633.81, "taker_buy_quote": 26937.37913 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.291, "high": 2.359, "low": 2.279, "close": 2.318, "volume": 20751.65, "close_time": 1771419599999, "quote_volume": 48122.69565, "trades": 1018, "taker_buy_base": 12744.41, "taker_buy_quote": 29543.87891 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 2.313, "high": 2.313, "low": 2.284, "close": 2.295, "volume": 20269.84, "close_time": 1771423199999, "quote_volume": 46559.23656, "trades": 1379, "taker_buy_base": 8224.14, "taker_buy_quote": 18898.91354 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 2.296, "high": 2.316, "low": 2.284, "close": 2.311, "volume": 24752.48, "close_time": 1771426799999, "quote_volume": 57001.28384, "trades": 3154, "taker_buy_base": 7590.91, "taker_buy_quote": 17498.87702 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 2.315, "high": 2.385, "low": 2.311, "close": 2.331, "volume": 26644.64, "close_time": 1771430399999, "quote_volume": 62540.62319, "trades": 1760, "taker_buy_base": 10278.6, "taker_buy_quote": 24130.68562 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.331, "high": 2.332, "low": 2.308, "close": 2.313, "volume": 5084.39, "close_time": 1771433999999, "quote_volume": 11798.01525, "trades": 152, "taker_buy_base": 3107.71, "taker_buy_quote": 7211.64046 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 2.314, "high": 2.321, "low": 2.306, "close": 2.307, "volume": 1397.61, "close_time": 1771437599999, "quote_volume": 3235.05699, "trades": 108, "taker_buy_base": 880.25, "taker_buy_quote": 2037.7962 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 2.308, "high": 2.309, "low": 2.274, "close": 2.274, "volume": 5086.7, "close_time": 1771441199999, "quote_volume": 11654.23448, "trades": 319, "taker_buy_base": 2909.71, "taker_buy_quote": 6669.54063 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 2.274, "high": 2.28, "low": 2.216, "close": 2.258, "volume": 18483.62, "close_time": 1771444799999, "quote_volume": 41608.75166, "trades": 842, "taker_buy_base": 7395.11, "taker_buy_quote": 16619.72235 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.255, "high": 2.279, "low": 2.24, "close": 2.264, "volume": 4668.37, "close_time": 1771448399999, "quote_volume": 10519.23102, "trades": 231, "taker_buy_base": 2511.57, "taker_buy_quote": 5658.83214 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 2.262, "high": 2.264, "low": 2.25, "close": 2.257, "volume": 1575.48, "close_time": 1771451999999, "quote_volume": 3552.54611, "trades": 56, "taker_buy_base": 257.58, "taker_buy_quote": 581.17656 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 2.261, "high": 2.27, "low": 2.25, "close": 2.267, "volume": 1056.28, "close_time": 1771455599999, "quote_volume": 2387.2562, "trades": 55, "taker_buy_base": 494.4, "taker_buy_quote": 1116.09581 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 2.264, "high": 2.283, "low": 2.262, "close": 2.276, "volume": 1231.86, "close_time": 1771459199999, "quote_volume": 2801.75898, "trades": 125, "taker_buy_base": 697.16, "taker_buy_quote": 1584.92537 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.274, "high": 2.274, "low": 2.264, "close": 2.266, "volume": 403.11, "close_time": 1771462799999, "quote_volume": 914.65951, "trades": 48, "taker_buy_base": 219.22, "taker_buy_quote": 497.07694 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 2.271, "high": 2.305, "low": 2.271, "close": 2.299, "volume": 2644.21, "close_time": 1771466399999, "quote_volume": 6054.95033, "trades": 120, "taker_buy_base": 1381.47, "taker_buy_quote": 3165.46055 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 2.3, "high": 2.318, "low": 2.296, "close": 2.308, "volume": 6318.58, "close_time": 1771469999999, "quote_volume": 14573.18986, "trades": 235, "taker_buy_base": 2619.2, "taker_buy_quote": 6039.01106 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 2.306, "high": 2.317, "low": 2.292, "close": 2.3, "volume": 4812.14, "close_time": 1771473599999, "quote_volume": 11084.28976, "trades": 131, "taker_buy_base": 2011.19, "taker_buy_quote": 4641.81521 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.298, "high": 2.3, "low": 2.293, "close": 2.299, "volume": 371.36, "close_time": 1771477199999, "quote_volume": 852.8419, "trades": 49, "taker_buy_base": 173.33, "taker_buy_quote": 398.26507 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 2.295, "high": 2.295, "low": 2.278, "close": 2.287, "volume": 882.07, "close_time": 1771480799999, "quote_volume": 2014.41168, "trades": 46, "taker_buy_base": 498.35, "taker_buy_quote": 1137.28771 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 2.286, "high": 2.286, "low": 2.268, "close": 2.268, "volume": 3578.9, "close_time": 1771484399999, "quote_volume": 8153.26631, "trades": 82, "taker_buy_base": 849.09, "taker_buy_quote": 1934.01038 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 2.266, "high": 2.287, "low": 2.262, "close": 2.282, "volume": 7501.82, "close_time": 1771487999999, "quote_volume": 17082.32684, "trades": 474, "taker_buy_base": 6224.2, "taker_buy_quote": 14177.29357 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.282, "high": 2.294, "low": 2.24, "close": 2.27, "volume": 28153.57, "close_time": 1771491599999, "quote_volume": 63938.62552, "trades": 2920, "taker_buy_base": 17168.5, "taker_buy_quote": 39018.43962 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 2.269, "high": 2.278, "low": 2.239, "close": 2.244, "volume": 20282.75, "close_time": 1771495199999, "quote_volume": 45858.44825, "trades": 2980, "taker_buy_base": 13063.05, "taker_buy_quote": 29549.84129 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 2.244, "high": 2.251, "low": 2.2, "close": 2.215, "volume": 23851.05, "close_time": 1771498799999, "quote_volume": 53144.43408, "trades": 3280, "taker_buy_base": 13288.62, "taker_buy_quote": 29638.56541 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 2.214, "high": 2.246, "low": 2.214, "close": 2.246, "volume": 3560.87, "close_time": 1771502399999, "quote_volume": 7936.18104, "trades": 70, "taker_buy_base": 3121.76, "taker_buy_quote": 6955.09441 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.244, "high": 2.26, "low": 2.221, "close": 2.221, "volume": 12901.4, "close_time": 1771505999999, "quote_volume": 28882.79586, "trades": 900, "taker_buy_base": 2904.51, "taker_buy_quote": 6509.2941 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 2.221, "high": 2.222, "low": 2.18, "close": 2.192, "volume": 22987.82, "close_time": 1771509599999, "quote_volume": 50504.66061, "trades": 2166, "taker_buy_base": 6424.81, "taker_buy_quote": 14121.13472 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 2.192, "high": 2.239, "low": 2.182, "close": 2.225, "volume": 27316.79, "close_time": 1771513199999, "quote_volume": 60186.65351, "trades": 3080, "taker_buy_base": 12548.05, "taker_buy_quote": 27657.99882 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 2.229, "high": 2.309, "low": 2.224, "close": 2.287, "volume": 31080.07, "close_time": 1771516799999, "quote_volume": 70413.04798, "trades": 2773, "taker_buy_base": 12341.03, "taker_buy_quote": 28013.90864 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.286, "high": 2.291, "low": 2.253, "close": 2.256, "volume": 6685.44, "close_time": 1771520399999, "quote_volume": 15200.55173, "trades": 211, "taker_buy_base": 2972.63, "taker_buy_quote": 6755.39711 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 2.25, "high": 2.278, "low": 2.232, "close": 2.243, "volume": 7662.15, "close_time": 1771523999999, "quote_volume": 17281.41188, "trades": 320, "taker_buy_base": 3664.6, "taker_buy_quote": 8264.29111 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 2.245, "high": 2.266, "low": 2.243, "close": 2.255, "volume": 3384.4, "close_time": 1771527599999, "quote_volume": 7619.25215, "trades": 158, "taker_buy_base": 2054.43, "taker_buy_quote": 4623.67211 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 2.259, "high": 2.293, "low": 2.246, "close": 2.289, "volume": 5461.31, "close_time": 1771531199999, "quote_volume": 12437.81897, "trades": 217, "taker_buy_base": 3623.85, "taker_buy_quote": 8244.974 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.284, "high": 2.287, "low": 2.264, "close": 2.269, "volume": 1134.9, "close_time": 1771534799999, "quote_volume": 2582.06603, "trades": 83, "taker_buy_base": 568.35, "taker_buy_quote": 1292.27293 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 2.273, "high": 2.275, "low": 2.268, "close": 2.268, "volume": 522.72, "close_time": 1771538399999, "quote_volume": 1187.13982, "trades": 42, "taker_buy_base": 252.45, "taker_buy_quote": 573.08906 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 2.273, "high": 2.28, "low": 2.264, "close": 2.28, "volume": 642.87, "close_time": 1771541999999, "quote_volume": 1462.01718, "trades": 23, "taker_buy_base": 312.45, "taker_buy_quote": 710.0767 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 2.282, "high": 2.315, "low": 2.282, "close": 2.307, "volume": 896.9, "close_time": 1771545599999, "quote_volume": 2065.18176, "trades": 68, "taker_buy_base": 343.1, "taker_buy_quote": 788.83673 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.303, "high": 2.318, "low": 2.295, "close": 2.308, "volume": 1651.6, "close_time": 1771549199999, "quote_volume": 3803.94047, "trades": 91, "taker_buy_base": 765.98, "taker_buy_quote": 1762.83499 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 2.306, "high": 2.314, "low": 2.305, "close": 2.309, "volume": 676.49, "close_time": 1771552799999, "quote_volume": 1561.85986, "trades": 25, "taker_buy_base": 370.25, "taker_buy_quote": 854.97218 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 2.313, "high": 2.314, "low": 2.304, "close": 2.304, "volume": 805.31, "close_time": 1771556399999, "quote_volume": 1860.53929, "trades": 46, "taker_buy_base": 95.22, "taker_buy_quote": 220.29532 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 2.302, "high": 2.31, "low": 2.3, "close": 2.3, "volume": 1022.74, "close_time": 1771559999999, "quote_volume": 2355.74603, "trades": 46, "taker_buy_base": 177.1, "taker_buy_quote": 408.90193 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.302, "high": 2.302, "low": 2.277, "close": 2.294, "volume": 3056.04, "close_time": 1771563599999, "quote_volume": 6994.60549, "trades": 121, "taker_buy_base": 2025.76, "taker_buy_quote": 4635.88292 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.291, "high": 2.318, "low": 2.288, "close": 2.31, "volume": 1572.49, "close_time": 1771567199999, "quote_volume": 3625.77576, "trades": 69, "taker_buy_base": 988.87, "taker_buy_quote": 2278.70138 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 2.307, "high": 2.327, "low": 2.071, "close": 2.24, "volume": 111007.99, "close_time": 1771570799999, "quote_volume": 241685.03547, "trades": 7763, "taker_buy_base": 60144.91, "taker_buy_quote": 131053.01969 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 2.24, "high": 2.286, "low": 2.214, "close": 2.246, "volume": 57010.92, "close_time": 1771574399999, "quote_volume": 127561.2813, "trades": 5442, "taker_buy_base": 31859.09, "taker_buy_quote": 71314.5238 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.249, "high": 2.277, "low": 2.216, "close": 2.24, "volume": 38745.25, "close_time": 1771577999999, "quote_volume": 86893.58619, "trades": 3689, "taker_buy_base": 18101.92, "taker_buy_quote": 40681.71167 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 2.243, "high": 2.256, "low": 2.233, "close": 2.245, "volume": 23673.09, "close_time": 1771581599999, "quote_volume": 53142.5425, "trades": 2139, "taker_buy_base": 8372.13, "taker_buy_quote": 18803.30146 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 2.246, "high": 2.26, "low": 2.239, "close": 2.244, "volume": 25267.11, "close_time": 1771585199999, "quote_volume": 56853.014, "trades": 2364, "taker_buy_base": 8438.22, "taker_buy_quote": 19002.71574 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 2.246, "high": 2.258, "low": 2.237, "close": 2.248, "volume": 19718.99, "close_time": 1771588799999, "quote_volume": 44309.12109, "trades": 2469, "taker_buy_base": 4163.6, "taker_buy_quote": 9361.1391 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.247, "high": 2.334, "low": 2.245, "close": 2.334, "volume": 21246.19, "close_time": 1771592399999, "quote_volume": 48455.42945, "trades": 1667, "taker_buy_base": 8232.58, "taker_buy_quote": 18865.2795 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 2.334, "high": 2.36, "low": 2.311, "close": 2.316, "volume": 28278.7, "close_time": 1771595999999, "quote_volume": 65941.04275, "trades": 1090, "taker_buy_base": 13782.76, "taker_buy_quote": 32169.32087 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 2.316, "high": 2.38, "low": 2.309, "close": 2.357, "volume": 10925.41, "close_time": 1771599599999, "quote_volume": 25606.48235, "trades": 446, "taker_buy_base": 5820.19, "taker_buy_quote": 13631.03858 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 2.359, "high": 2.396, "low": 2.359, "close": 2.381, "volume": 19046.24, "close_time": 1771603199999, "quote_volume": 45302.49619, "trades": 865, "taker_buy_base": 11859.55, "taker_buy_quote": 28203.3441 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.38, "high": 2.417, "low": 2.365, "close": 2.404, "volume": 13168.18, "close_time": 1771606799999, "quote_volume": 31417.93139, "trades": 377, "taker_buy_base": 8158.13, "taker_buy_quote": 19471.0645 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 2.405, "high": 2.411, "low": 2.38, "close": 2.409, "volume": 5363.88, "close_time": 1771610399999, "quote_volume": 12844.71997, "trades": 271, "taker_buy_base": 2933.93, "taker_buy_quote": 7022.69366 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 2.409, "high": 2.421, "low": 2.38, "close": 2.386, "volume": 10028.87, "close_time": 1771613999999, "quote_volume": 24080.39406, "trades": 413, "taker_buy_base": 4516.33, "taker_buy_quote": 10837.53137 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 2.385, "high": 2.428, "low": 2.385, "close": 2.416, "volume": 11257.33, "close_time": 1771617599999, "quote_volume": 27068.31334, "trades": 335, "taker_buy_base": 5295.0, "taker_buy_quote": 12730.49366 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.416, "high": 2.416, "low": 2.393, "close": 2.405, "volume": 4433.08, "close_time": 1771621199999, "quote_volume": 10653.46528, "trades": 146, "taker_buy_base": 1817.92, "taker_buy_quote": 4363.40604 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 2.405, "high": 2.405, "low": 2.392, "close": 2.397, "volume": 1182.49, "close_time": 1771624799999, "quote_volume": 2837.66254, "trades": 57, "taker_buy_base": 631.25, "taker_buy_quote": 1514.6444 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 2.398, "high": 2.398, "low": 2.372, "close": 2.372, "volume": 4214.64, "close_time": 1771628399999, "quote_volume": 10049.11254, "trades": 164, "taker_buy_base": 1613.95, "taker_buy_quote": 3853.00382 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 2.375, "high": 2.375, "low": 2.358, "close": 2.361, "volume": 4198.39, "close_time": 1771631999999, "quote_volume": 9917.99772, "trades": 136, "taker_buy_base": 1385.09, "taker_buy_quote": 3274.8184 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.377, "low": 2.352, "close": 2.355, "volume": 1675.14, "close_time": 1771635599999, "quote_volume": 3956.8951, "trades": 39, "taker_buy_base": 979.86, "taker_buy_quote": 2317.21454 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 2.349, "high": 2.363, "low": 2.348, "close": 2.348, "volume": 830.46, "close_time": 1771639199999, "quote_volume": 1956.17301, "trades": 77, "taker_buy_base": 557.37, "taker_buy_quote": 1313.53718 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 2.348, "high": 2.382, "low": 2.345, "close": 2.375, "volume": 7697.09, "close_time": 1771642799999, "quote_volume": 18210.4624, "trades": 578, "taker_buy_base": 6033.81, "taker_buy_quote": 14274.13402 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 2.371, "high": 2.375, "low": 2.348, "close": 2.364, "volume": 17207.45, "close_time": 1771646399999, "quote_volume": 40632.19148, "trades": 2590, "taker_buy_base": 13689.53, "taker_buy_quote": 32338.22672 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.364, "high": 2.4, "low": 2.363, "close": 2.399, "volume": 20009.55, "close_time": 1771649999999, "quote_volume": 47715.62656, "trades": 2536, "taker_buy_base": 12295.57, "taker_buy_quote": 29328.34751 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 2.395, "high": 2.483, "low": 2.395, "close": 2.46, "volume": 28121.38, "close_time": 1771653599999, "quote_volume": 68870.43988, "trades": 4338, "taker_buy_base": 15895.19, "taker_buy_quote": 38935.96841 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 2.463, "high": 2.511, "low": 2.429, "close": 2.441, "volume": 32397.89, "close_time": 1771657199999, "quote_volume": 80314.07865, "trades": 3541, "taker_buy_base": 16312.44, "taker_buy_quote": 40449.83245 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 2.441, "high": 2.526, "low": 2.437, "close": 2.51, "volume": 26497.55, "close_time": 1771660799999, "quote_volume": 66060.97144, "trades": 967, "taker_buy_base": 13230.46, "taker_buy_quote": 32946.48368 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.515, "high": 2.528, "low": 2.433, "close": 2.439, "volume": 40271.46, "close_time": 1771664399999, "quote_volume": 99755.2303, "trades": 1574, "taker_buy_base": 18605.16, "taker_buy_quote": 46082.60811 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 2.436, "high": 2.501, "low": 2.428, "close": 2.482, "volume": 30054.17, "close_time": 1771667999999, "quote_volume": 74218.16698, "trades": 1995, "taker_buy_base": 13237.93, "taker_buy_quote": 32727.6269 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.483, "high": 2.506, "low": 2.474, "close": 2.495, "volume": 26264.17, "close_time": 1771671599999, "quote_volume": 65463.80272, "trades": 1912, "taker_buy_base": 13195.96, "taker_buy_quote": 32897.8972 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 2.492, "high": 2.504, "low": 2.437, "close": 2.449, "volume": 29757.93, "close_time": 1771675199999, "quote_volume": 73270.22891, "trades": 2267, "taker_buy_base": 9761.7, "taker_buy_quote": 24054.46207 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.45, "high": 2.452, "low": 2.406, "close": 2.414, "volume": 18830.47, "close_time": 1771678799999, "quote_volume": 45658.88353, "trades": 1881, "taker_buy_base": 4625.34, "taker_buy_quote": 11230.15582 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 2.414, "high": 2.436, "low": 2.387, "close": 2.429, "volume": 17419.34, "close_time": 1771682399999, "quote_volume": 41946.42869, "trades": 1664, "taker_buy_base": 7289.08, "taker_buy_quote": 17590.05165 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 2.433, "high": 2.434, "low": 2.397, "close": 2.423, "volume": 10981.39, "close_time": 1771685999999, "quote_volume": 26564.57117, "trades": 358, "taker_buy_base": 5371.96, "taker_buy_quote": 12979.20487 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 2.422, "high": 2.422, "low": 2.408, "close": 2.415, "volume": 1442.74, "close_time": 1771689599999, "quote_volume": 3484.86379, "trades": 107, "taker_buy_base": 1033.6, "taker_buy_quote": 2496.18399 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.414, "high": 2.419, "low": 2.406, "close": 2.408, "volume": 2306.39, "close_time": 1771693199999, "quote_volume": 5566.51219, "trades": 127, "taker_buy_base": 1435.06, "taker_buy_quote": 3463.06271 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 2.409, "high": 2.425, "low": 2.408, "close": 2.417, "volume": 2600.72, "close_time": 1771696799999, "quote_volume": 6286.06908, "trades": 168, "taker_buy_base": 1725.41, "taker_buy_quote": 4170.02545 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 2.415, "high": 2.418, "low": 2.41, "close": 2.414, "volume": 1005.86, "close_time": 1771700399999, "quote_volume": 2428.95252, "trades": 104, "taker_buy_base": 834.01, "taker_buy_quote": 2013.70776 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 2.413, "high": 2.416, "low": 2.407, "close": 2.407, "volume": 445.71, "close_time": 1771703999999, "quote_volume": 1074.38468, "trades": 68, "taker_buy_base": 445.71, "taker_buy_quote": 1074.38468 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.408, "high": 2.425, "low": 2.401, "close": 2.403, "volume": 2448.9, "close_time": 1771707599999, "quote_volume": 5908.30541, "trades": 155, "taker_buy_base": 972.71, "taker_buy_quote": 2346.60787 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 2.404, "high": 2.413, "low": 2.401, "close": 2.411, "volume": 563.67, "close_time": 1771711199999, "quote_volume": 1356.87203, "trades": 52, "taker_buy_base": 346.77, "taker_buy_quote": 834.40893 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 2.412, "high": 2.416, "low": 2.409, "close": 2.413, "volume": 294.85, "close_time": 1771714799999, "quote_volume": 711.13765, "trades": 53, "taker_buy_base": 232.31, "taker_buy_quote": 560.23851 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 2.408, "high": 2.413, "low": 2.401, "close": 2.409, "volume": 3366.52, "close_time": 1771718399999, "quote_volume": 8098.53237, "trades": 189, "taker_buy_base": 1501.24, "taker_buy_quote": 3613.12013 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.408, "high": 2.41, "low": 2.391, "close": 2.399, "volume": 2601.53, "close_time": 1771721999999, "quote_volume": 6240.33752, "trades": 118, "taker_buy_base": 1127.47, "taker_buy_quote": 2703.16903 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 2.402, "high": 2.408, "low": 2.391, "close": 2.393, "volume": 3245.46, "close_time": 1771725599999, "quote_volume": 7792.89279, "trades": 227, "taker_buy_base": 1489.86, "taker_buy_quote": 3579.57989 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 2.392, "high": 2.397, "low": 2.376, "close": 2.379, "volume": 3839.77, "close_time": 1771729199999, "quote_volume": 9149.81029, "trades": 244, "taker_buy_base": 1927.56, "taker_buy_quote": 4592.18637 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 2.377, "high": 2.392, "low": 2.376, "close": 2.389, "volume": 2128.78, "close_time": 1771732799999, "quote_volume": 5073.26186, "trades": 128, "taker_buy_base": 1450.96, "taker_buy_quote": 3458.04928 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.39, "high": 2.39, "low": 2.382, "close": 2.383, "volume": 371.11, "close_time": 1771736399999, "quote_volume": 884.56321, "trades": 32, "taker_buy_base": 188.56, "taker_buy_quote": 449.49394 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.385, "high": 2.425, "low": 2.385, "close": 2.425, "volume": 1457.58, "close_time": 1771739999999, "quote_volume": 3501.64956, "trades": 129, "taker_buy_base": 979.03, "taker_buy_quote": 2353.121 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.423, "high": 2.448, "low": 2.42, "close": 2.445, "volume": 2357.8, "close_time": 1771743599999, "quote_volume": 5737.13059, "trades": 182, "taker_buy_base": 1368.82, "taker_buy_quote": 3332.07194 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.448, "high": 2.465, "low": 2.444, "close": 2.462, "volume": 3638.41, "close_time": 1771747199999, "quote_volume": 8934.10047, "trades": 254, "taker_buy_base": 1752.89, "taker_buy_quote": 4303.80697 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.464, "high": 2.473, "low": 2.428, "close": 2.437, "volume": 9229.05, "close_time": 1771750799999, "quote_volume": 22620.72158, "trades": 608, "taker_buy_base": 2981.04, "taker_buy_quote": 7307.05286 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.438, "high": 2.444, "low": 2.421, "close": 2.444, "volume": 6809.69, "close_time": 1771754399999, "quote_volume": 16541.75055, "trades": 284, "taker_buy_base": 4544.82, "taker_buy_quote": 11035.04482 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.445, "high": 2.472, "low": 2.434, "close": 2.458, "volume": 3278.57, "close_time": 1771757999999, "quote_volume": 8036.85941, "trades": 119, "taker_buy_base": 1093.9, "taker_buy_quote": 2677.39302 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.46, "high": 2.5, "low": 2.457, "close": 2.482, "volume": 8332.54, "close_time": 1771761599999, "quote_volume": 20656.91837, "trades": 483, "taker_buy_base": 3020.56, "taker_buy_quote": 7486.18665 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.481, "high": 2.486, "low": 2.463, "close": 2.473, "volume": 7645.16, "close_time": 1771765199999, "quote_volume": 18908.53291, "trades": 343, "taker_buy_base": 3807.22, "taker_buy_quote": 9404.46731 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 2.469, "high": 2.477, "low": 2.454, "close": 2.471, "volume": 2366.82, "close_time": 1771768799999, "quote_volume": 5836.7471, "trades": 241, "taker_buy_base": 1429.35, "taker_buy_quote": 3526.79271 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 2.472, "high": 2.518, "low": 2.467, "close": 2.467, "volume": 20373.13, "close_time": 1771772399999, "quote_volume": 50834.97825, "trades": 794, "taker_buy_base": 8565.79, "taker_buy_quote": 21341.50232 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 2.466, "high": 2.549, "low": 2.445, "close": 2.525, "volume": 27850.13, "close_time": 1771775999999, "quote_volume": 69885.6551, "trades": 989, "taker_buy_base": 13618.63, "taker_buy_quote": 34200.54471 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.527, "high": 2.572, "low": 2.514, "close": 2.55, "volume": 34017.42, "close_time": 1771779599999, "quote_volume": 86420.33876, "trades": 1358, "taker_buy_base": 21651.63, "taker_buy_quote": 54984.86544 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 2.547, "high": 2.595, "low": 2.528, "close": 2.58, "volume": 29255.54, "close_time": 1771783199999, "quote_volume": 74976.67613, "trades": 1049, "taker_buy_base": 13651.37, "taker_buy_quote": 34984.91054 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 2.579, "high": 2.623, "low": 2.575, "close": 2.623, "volume": 21258.56, "close_time": 1771786799999, "quote_volume": 55237.00012, "trades": 800, "taker_buy_base": 11009.67, "taker_buy_quote": 28619.48228 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 2.628, "high": 2.638, "low": 2.58, "close": 2.6, "volume": 32174.3, "close_time": 1771790399999, "quote_volume": 83741.54156, "trades": 1148, "taker_buy_base": 15598.71, "taker_buy_quote": 40644.91179 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.599, "high": 2.646, "low": 2.566, "close": 2.585, "volume": 36469.29, "close_time": 1771793999999, "quote_volume": 94795.73412, "trades": 1110, "taker_buy_base": 19803.92, "taker_buy_quote": 51467.40835 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 2.588, "high": 2.617, "low": 2.578, "close": 2.603, "volume": 23858.33, "close_time": 1771797599999, "quote_volume": 62010.77575, "trades": 691, "taker_buy_base": 8944.78, "taker_buy_quote": 23246.43466 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 2.602, "high": 2.606, "low": 2.567, "close": 2.599, "volume": 19217.21, "close_time": 1771801199999, "quote_volume": 49663.35902, "trades": 544, "taker_buy_base": 9545.64, "taker_buy_quote": 24645.2513 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 2.599, "high": 2.62, "low": 2.58, "close": 2.583, "volume": 23514.2, "close_time": 1771804799999, "quote_volume": 61134.54469, "trades": 727, "taker_buy_base": 14367.13, "taker_buy_quote": 37378.30469 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.583, "high": 2.617, "low": 2.572, "close": 2.597, "volume": 12246.41, "close_time": 1771808399999, "quote_volume": 31799.54006, "trades": 482, "taker_buy_base": 7319.48, "taker_buy_quote": 19002.16778 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 2.598, "high": 2.608, "low": 2.518, "close": 2.534, "volume": 35576.5, "close_time": 1771811999999, "quote_volume": 91245.30701, "trades": 1194, "taker_buy_base": 16314.58, "taker_buy_quote": 41866.82408 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 2.538, "high": 2.6, "low": 2.516, "close": 2.573, "volume": 23010.55, "close_time": 1771815599999, "quote_volume": 59016.63161, "trades": 845, "taker_buy_base": 12324.71, "taker_buy_quote": 31624.48587 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.574, "high": 2.61, "low": 2.566, "close": 2.608, "volume": 8923.03, "close_time": 1771819199999, "quote_volume": 23083.14772, "trades": 442, "taker_buy_base": 4512.95, "taker_buy_quote": 11680.53318 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.608, "high": 2.612, "low": 2.582, "close": 2.594, "volume": 9307.91, "close_time": 1771822799999, "quote_volume": 24124.04985, "trades": 486, "taker_buy_base": 4217.74, "taker_buy_quote": 10936.69949 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.589, "high": 2.68, "low": 2.586, "close": 2.655, "volume": 44714.52, "close_time": 1771826399999, "quote_volume": 118162.26293, "trades": 1471, "taker_buy_base": 24487.9, "taker_buy_quote": 64748.46097 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.655, "high": 2.695, "low": 2.648, "close": 2.662, "volume": 24042.18, "close_time": 1771829999999, "quote_volume": 64226.92422, "trades": 915, "taker_buy_base": 11729.32, "taker_buy_quote": 31369.59616 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.664, "high": 2.677, "low": 2.636, "close": 2.662, "volume": 21887.63, "close_time": 1771833599999, "quote_volume": 58098.52655, "trades": 728, "taker_buy_base": 11343.01, "taker_buy_quote": 30137.39496 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.659, "high": 2.692, "low": 2.647, "close": 2.68, "volume": 23318.01, "close_time": 1771837199999, "quote_volume": 62257.91107, "trades": 981, "taker_buy_base": 12705.69, "taker_buy_quote": 33944.17179 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 2.68, "high": 2.809, "low": 2.669, "close": 2.793, "volume": 73845.24, "close_time": 1771840799999, "quote_volume": 202567.97814, "trades": 3546, "taker_buy_base": 35716.52, "taker_buy_quote": 98076.98729 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 2.802, "high": 2.84, "low": 2.741, "close": 2.813, "volume": 83535.7, "close_time": 1771844399999, "quote_volume": 233976.58062, "trades": 2953, "taker_buy_base": 44707.08, "taker_buy_quote": 125209.75033 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.813, "high": 2.875, "low": 2.74, "close": 2.793, "volume": 74221.63, "close_time": 1771847999999, "quote_volume": 208542.05597, "trades": 2172, "taker_buy_base": 36658.53, "taker_buy_quote": 103383.9353 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.789, "high": 2.885, "low": 2.778, "close": 2.84, "volume": 67969.11, "close_time": 1771851599999, "quote_volume": 192526.87252, "trades": 1737, "taker_buy_base": 31895.33, "taker_buy_quote": 90431.01381 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 2.843, "high": 2.856, "low": 2.811, "close": 2.837, "volume": 31353.08, "close_time": 1771855199999, "quote_volume": 88874.85955, "trades": 732, "taker_buy_base": 14490.48, "taker_buy_quote": 41054.36569 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 2.838, "high": 2.897, "low": 2.817, "close": 2.893, "volume": 39842.83, "close_time": 1771858799999, "quote_volume": 113885.55918, "trades": 1021, "taker_buy_base": 18338.72, "taker_buy_quote": 52376.75534 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 2.888, "high": 2.96, "low": 2.819, "close": 2.87, "volume": 107756.87, "close_time": 1771862399999, "quote_volume": 311574.50698, "trades": 2895, "taker_buy_base": 52381.47, "taker_buy_quote": 151483.9685 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.868, "high": 2.948, "low": 2.834, "close": 2.85, "volume": 44328.72, "close_time": 1771865999999, "quote_volume": 128091.13161, "trades": 1053, "taker_buy_base": 20252.33, "taker_buy_quote": 58577.63254 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 2.855, "high": 2.859, "low": 2.782, "close": 2.809, "volume": 42553.74, "close_time": 1771869599999, "quote_volume": 119674.35314, "trades": 765, "taker_buy_base": 20402.18, "taker_buy_quote": 57382.09001 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 2.812, "high": 2.862, "low": 2.798, "close": 2.837, "volume": 52950.41, "close_time": 1771873199999, "quote_volume": 149949.33709, "trades": 878, "taker_buy_base": 27343.52, "taker_buy_quote": 77386.83951 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 2.837, "high": 2.845, "low": 2.814, "close": 2.845, "volume": 23567.68, "close_time": 1771876799999, "quote_volume": 66696.73421, "trades": 736, "taker_buy_base": 10925.7, "taker_buy_quote": 30917.54626 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.84, "high": 2.899, "low": 2.838, "close": 2.888, "volume": 28560.53, "close_time": 1771880399999, "quote_volume": 81888.81489, "trades": 748, "taker_buy_base": 13490.1, "taker_buy_quote": 38679.97434 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 2.892, "high": 2.975, "low": 2.892, "close": 2.932, "volume": 58801.4, "close_time": 1771883999999, "quote_volume": 172780.35342, "trades": 1409, "taker_buy_base": 29754.35, "taker_buy_quote": 87425.15765 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 2.927, "high": 2.955, "low": 2.896, "close": 2.917, "volume": 19791.16, "close_time": 1771887599999, "quote_volume": 57795.06811, "trades": 614, "taker_buy_base": 9328.51, "taker_buy_quote": 27253.28314 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 2.914, "high": 2.915, "low": 2.852, "close": 2.891, "volume": 26823.83, "close_time": 1771891199999, "quote_volume": 77481.36897, "trades": 642, "taker_buy_base": 15151.18, "taker_buy_quote": 43816.84178 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.891, "high": 2.967, "low": 2.89, "close": 2.915, "volume": 36346.04, "close_time": 1771894799999, "quote_volume": 106474.11346, "trades": 810, "taker_buy_base": 16752.25, "taker_buy_quote": 49114.22381 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 2.913, "high": 2.927, "low": 2.878, "close": 2.922, "volume": 22677.34, "close_time": 1771898399999, "quote_volume": 65821.65941, "trades": 550, "taker_buy_base": 11528.29, "taker_buy_quote": 33462.86959 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 2.923, "high": 2.927, "low": 2.869, "close": 2.873, "volume": 10651.89, "close_time": 1771901999999, "quote_volume": 30833.40371, "trades": 313, "taker_buy_base": 4386.07, "taker_buy_quote": 12686.50467 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.873, "high": 2.949, "low": 2.865, "close": 2.94, "volume": 21805.36, "close_time": 1771905599999, "quote_volume": 63555.06251, "trades": 730, "taker_buy_base": 13013.7, "taker_buy_quote": 37953.3049 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.936, "high": 2.999, "low": 2.926, "close": 2.978, "volume": 36014.65, "close_time": 1771909199999, "quote_volume": 106729.19406, "trades": 1349, "taker_buy_base": 19161.28, "taker_buy_quote": 56779.50488 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.977, "high": 3.029, "low": 2.961, "close": 3.003, "volume": 51167.08, "close_time": 1771912799999, "quote_volume": 153066.10897, "trades": 1131, "taker_buy_base": 27826.41, "taker_buy_quote": 83179.49289 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.003, "high": 3.074, "low": 2.994, "close": 3.051, "volume": 49279.19, "close_time": 1771916399999, "quote_volume": 149718.78434, "trades": 1158, "taker_buy_base": 26866.24, "taker_buy_quote": 81627.0888 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.056, "high": 3.227, "low": 3.056, "close": 3.16, "volume": 108824.52, "close_time": 1771919999999, "quote_volume": 344015.52049, "trades": 4350, "taker_buy_base": 55946.66, "taker_buy_quote": 176767.35182 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.157, "high": 3.298, "low": 3.142, "close": 3.28, "volume": 92518.99, "close_time": 1771923599999, "quote_volume": 299220.96241, "trades": 2900, "taker_buy_base": 44710.38, "taker_buy_quote": 144507.9487 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.275, "high": 3.357, "low": 3.154, "close": 3.355, "volume": 142756.84, "close_time": 1771927199999, "quote_volume": 464584.11412, "trades": 3137, "taker_buy_base": 63261.9, "taker_buy_quote": 205983.76336 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.36, "high": 3.409, "low": 3.23, "close": 3.356, "volume": 127193.75, "close_time": 1771930799999, "quote_volume": 424272.89517, "trades": 4269, "taker_buy_base": 62800.35, "taker_buy_quote": 209782.96432 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.358, "high": 3.397, "low": 3.275, "close": 3.287, "volume": 54802.38, "close_time": 1771934399999, "quote_volume": 183356.15124, "trades": 1196, "taker_buy_base": 27854.29, "taker_buy_quote": 93256.52269 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.287, "high": 3.373, "low": 3.225, "close": 3.336, "volume": 76231.75, "close_time": 1771937999999, "quote_volume": 251273.81905, "trades": 1643, "taker_buy_base": 38743.38, "taker_buy_quote": 127797.93747 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.347, "high": 3.37, "low": 3.292, "close": 3.324, "volume": 24433.91, "close_time": 1771941599999, "quote_volume": 81482.7715, "trades": 757, "taker_buy_base": 10734.18, "taker_buy_quote": 35802.62908 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.319, "high": 3.43, "low": 3.28, "close": 3.373, "volume": 45940.98, "close_time": 1771945199999, "quote_volume": 153967.61708, "trades": 983, "taker_buy_base": 25563.56, "taker_buy_quote": 85632.59236 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.368, "high": 3.533, "low": 3.344, "close": 3.39, "volume": 83924.93, "close_time": 1771948799999, "quote_volume": 288989.54389, "trades": 1792, "taker_buy_base": 43346.19, "taker_buy_quote": 149236.46819 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.399, "high": 3.507, "low": 3.334, "close": 3.492, "volume": 67973.29, "close_time": 1771952399999, "quote_volume": 233079.51345, "trades": 1030, "taker_buy_base": 32240.94, "taker_buy_quote": 110680.03337 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.49, "high": 3.588, "low": 3.459, "close": 3.48, "volume": 67550.87, "close_time": 1771955999999, "quote_volume": 237608.9561, "trades": 1289, "taker_buy_base": 37992.65, "taker_buy_quote": 133765.23483 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.476, "high": 3.62, "low": 3.475, "close": 3.562, "volume": 44881.43, "close_time": 1771959599999, "quote_volume": 160197.07583, "trades": 905, "taker_buy_base": 20518.63, "taker_buy_quote": 73273.68839 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.558, "high": 3.6, "low": 3.519, "close": 3.526, "volume": 20612.49, "close_time": 1771963199999, "quote_volume": 73265.43565, "trades": 502, "taker_buy_base": 11805.9, "taker_buy_quote": 41966.13384 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.547, "high": 3.547, "low": 3.395, "close": 3.436, "volume": 45496.88, "close_time": 1771966799999, "quote_volume": 158125.1588, "trades": 1038, "taker_buy_base": 17637.75, "taker_buy_quote": 61327.09957 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.428, "high": 3.431, "low": 3.323, "close": 3.362, "volume": 28484.13, "close_time": 1771970399999, "quote_volume": 95815.10299, "trades": 1051, "taker_buy_base": 12547.58, "taker_buy_quote": 42131.80622 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.365, "high": 3.397, "low": 3.332, "close": 3.374, "volume": 19781.98, "close_time": 1771973999999, "quote_volume": 66738.99616, "trades": 405, "taker_buy_base": 8225.5, "taker_buy_quote": 27726.09428 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.371, "high": 3.371, "low": 3.267, "close": 3.268, "volume": 41794.91, "close_time": 1771977599999, "quote_volume": 137976.64914, "trades": 1854, "taker_buy_base": 16757.2, "taker_buy_quote": 55302.18099 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.27, "high": 3.359, "low": 3.258, "close": 3.317, "volume": 46705.66, "close_time": 1771981199999, "quote_volume": 154772.25955, "trades": 2176, "taker_buy_base": 24101.44, "taker_buy_quote": 79918.02254 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.32, "high": 3.471, "low": 3.32, "close": 3.407, "volume": 45223.11, "close_time": 1771984799999, "quote_volume": 154421.8451, "trades": 3493, "taker_buy_base": 22309.11, "taker_buy_quote": 76227.61215 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.412, "high": 3.467, "low": 3.379, "close": 3.416, "volume": 32766.15, "close_time": 1771988399999, "quote_volume": 112172.50232, "trades": 1914, "taker_buy_base": 17015.5, "taker_buy_quote": 58176.46688 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.416, "high": 3.491, "low": 3.408, "close": 3.441, "volume": 28007.66, "close_time": 1771991999999, "quote_volume": 96389.5498, "trades": 1965, "taker_buy_base": 14369.92, "taker_buy_quote": 49474.39683 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.443, "high": 3.46, "low": 3.321, "close": 3.358, "volume": 27428.89, "close_time": 1771995599999, "quote_volume": 92825.4942, "trades": 2360, "taker_buy_base": 14173.25, "taker_buy_quote": 47924.34816 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.357, "high": 3.363, "low": 3.294, "close": 3.342, "volume": 17468.49, "close_time": 1771999199999, "quote_volume": 58205.03553, "trades": 1337, "taker_buy_base": 8158.83, "taker_buy_quote": 27148.48864 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.341, "high": 3.398, "low": 3.334, "close": 3.381, "volume": 14540.24, "close_time": 1772002799999, "quote_volume": 48926.30758, "trades": 1408, "taker_buy_base": 9190.72, "taker_buy_quote": 30968.86258 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.382, "high": 3.486, "low": 3.376, "close": 3.408, "volume": 27598.39, "close_time": 1772006399999, "quote_volume": 94616.04691, "trades": 2219, "taker_buy_base": 12240.72, "taker_buy_quote": 42017.74964 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.408, "high": 3.463, "low": 3.404, "close": 3.431, "volume": 19613.72, "close_time": 1772009999999, "quote_volume": 67319.92676, "trades": 1518, "taker_buy_base": 9321.61, "taker_buy_quote": 31992.42261 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.432, "high": 3.475, "low": 3.401, "close": 3.423, "volume": 20455.73, "close_time": 1772013599999, "quote_volume": 70447.5949, "trades": 1694, "taker_buy_base": 10972.0, "taker_buy_quote": 37807.40758 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.423, "high": 3.423, "low": 3.334, "close": 3.357, "volume": 28945.42, "close_time": 1772017199999, "quote_volume": 97540.97576, "trades": 2302, "taker_buy_base": 13797.6, "taker_buy_quote": 46451.24833 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.358, "high": 3.372, "low": 3.308, "close": 3.339, "volume": 16099.24, "close_time": 1772020799999, "quote_volume": 53746.67229, "trades": 1223, "taker_buy_base": 8800.23, "taker_buy_quote": 29387.58474 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.336, "high": 3.348, "low": 3.071, "close": 3.199, "volume": 100353.74, "close_time": 1772024399999, "quote_volume": 318128.23796, "trades": 5802, "taker_buy_base": 44949.99, "taker_buy_quote": 142320.07375 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.196, "high": 3.255, "low": 3.166, "close": 3.174, "volume": 34492.19, "close_time": 1772027999999, "quote_volume": 110691.01977, "trades": 1855, "taker_buy_base": 19377.95, "taker_buy_quote": 62167.52744 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.175, "high": 3.233, "low": 3.16, "close": 3.223, "volume": 34660.09, "close_time": 1772031599999, "quote_volume": 109980.94577, "trades": 2011, "taker_buy_base": 12661.17, "taker_buy_quote": 40303.99034 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.221, "high": 3.6, "low": 3.201, "close": 3.439, "volume": 163175.46, "close_time": 1772035199999, "quote_volume": 557446.511, "trades": 12633, "taker_buy_base": 84568.61, "taker_buy_quote": 289101.69496 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.442, "high": 3.443, "low": 3.342, "close": 3.409, "volume": 19452.85, "close_time": 1772038799999, "quote_volume": 66021.75757, "trades": 1268, "taker_buy_base": 10857.8, "taker_buy_quote": 36851.12141 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.407, "high": 3.469, "low": 3.373, "close": 3.404, "volume": 20016.01, "close_time": 1772042399999, "quote_volume": 68376.77633, "trades": 1271, "taker_buy_base": 11118.23, "taker_buy_quote": 38019.14523 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.405, "high": 3.432, "low": 3.35, "close": 3.361, "volume": 21185.14, "close_time": 1772045999999, "quote_volume": 72006.38231, "trades": 1076, "taker_buy_base": 8498.4, "taker_buy_quote": 28846.99306 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.36, "high": 3.378, "low": 3.337, "close": 3.371, "volume": 8568.96, "close_time": 1772049599999, "quote_volume": 28786.57539, "trades": 738, "taker_buy_base": 5047.64, "taker_buy_quote": 16971.05161 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.37, "high": 3.468, "low": 3.355, "close": 3.432, "volume": 15454.25, "close_time": 1772053199999, "quote_volume": 52797.14456, "trades": 1487, "taker_buy_base": 9446.3, "taker_buy_quote": 32251.89623 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.432, "high": 3.455, "low": 3.404, "close": 3.424, "volume": 16678.94, "close_time": 1772056799999, "quote_volume": 57148.38853, "trades": 1124, "taker_buy_base": 8502.61, "taker_buy_quote": 29146.45756 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.424, "high": 3.514, "low": 3.41, "close": 3.506, "volume": 14604.74, "close_time": 1772060399999, "quote_volume": 50781.7329, "trades": 1049, "taker_buy_base": 7730.92, "taker_buy_quote": 26850.04195 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.504, "high": 3.61, "low": 3.496, "close": 3.588, "volume": 26764.85, "close_time": 1772063999999, "quote_volume": 94851.3049, "trades": 2149, "taker_buy_base": 14566.45, "taker_buy_quote": 51650.33334 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.591, "high": 3.64, "low": 3.4, "close": 3.495, "volume": 44237.61, "close_time": 1772067599999, "quote_volume": 155288.43902, "trades": 3818, "taker_buy_base": 20991.98, "taker_buy_quote": 73587.09936 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.489, "high": 3.535, "low": 3.471, "close": 3.531, "volume": 14508.75, "close_time": 1772071199999, "quote_volume": 50923.38925, "trades": 1776, "taker_buy_base": 8502.78, "taker_buy_quote": 29854.99517 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.53, "high": 3.574, "low": 3.499, "close": 3.513, "volume": 18635.56, "close_time": 1772074799999, "quote_volume": 65721.95795, "trades": 2455, "taker_buy_base": 8580.54, "taker_buy_quote": 30256.69069 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.511, "high": 3.549, "low": 3.502, "close": 3.525, "volume": 11091.4, "close_time": 1772078399999, "quote_volume": 38992.82147, "trades": 1010, "taker_buy_base": 6522.26, "taker_buy_quote": 22935.25204 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.522, "high": 3.554, "low": 3.506, "close": 3.537, "volume": 7770.57, "close_time": 1772081999999, "quote_volume": 27422.27505, "trades": 765, "taker_buy_base": 3945.41, "taker_buy_quote": 13930.20405 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.539, "high": 3.624, "low": 3.508, "close": 3.571, "volume": 20398.94, "close_time": 1772085599999, "quote_volume": 72703.59364, "trades": 1914, "taker_buy_base": 9992.66, "taker_buy_quote": 35689.34737 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.568, "high": 3.64, "low": 3.502, "close": 3.548, "volume": 48381.61, "close_time": 1772089199999, "quote_volume": 172776.40384, "trades": 3680, "taker_buy_base": 22488.79, "taker_buy_quote": 80358.67721 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.551, "high": 3.555, "low": 3.465, "close": 3.503, "volume": 29129.45, "close_time": 1772092799999, "quote_volume": 102181.37848, "trades": 1977, "taker_buy_base": 14192.03, "taker_buy_quote": 49721.83699 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.504, "high": 3.585, "low": 3.498, "close": 3.556, "volume": 22954.01, "close_time": 1772096399999, "quote_volume": 81176.92358, "trades": 2131, "taker_buy_base": 10842.9, "taker_buy_quote": 38349.24219 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 3.555, "high": 3.628, "low": 3.534, "close": 3.566, "volume": 22570.71, "close_time": 1772099999999, "quote_volume": 80763.54967, "trades": 2647, "taker_buy_base": 10755.38, "taker_buy_quote": 38489.02858 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.564, "high": 3.564, "low": 3.512, "close": 3.519, "volume": 7209.27, "close_time": 1772103599999, "quote_volume": 25455.6998, "trades": 724, "taker_buy_base": 3816.38, "taker_buy_quote": 13475.09969 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.519, "high": 3.522, "low": 3.42, "close": 3.442, "volume": 12831.88, "close_time": 1772107199999, "quote_volume": 44541.85307, "trades": 1323, "taker_buy_base": 5508.75, "taker_buy_quote": 19135.47277 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.444, "high": 3.456, "low": 3.409, "close": 3.417, "volume": 8670.8, "close_time": 1772110799999, "quote_volume": 29804.49721, "trades": 789, "taker_buy_base": 3859.61, "taker_buy_quote": 13267.63589 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.416, "high": 3.422, "low": 3.368, "close": 3.372, "volume": 10382.83, "close_time": 1772114399999, "quote_volume": 35289.02411, "trades": 1047, "taker_buy_base": 3819.43, "taker_buy_quote": 12990.94064 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.37, "high": 3.37, "low": 3.288, "close": 3.3, "volume": 16716.59, "close_time": 1772117999999, "quote_volume": 55472.25372, "trades": 1668, "taker_buy_base": 6729.62, "taker_buy_quote": 22366.93263 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.296, "high": 3.307, "low": 3.229, "close": 3.267, "volume": 26919.85, "close_time": 1772121599999, "quote_volume": 87947.57747, "trades": 1767, "taker_buy_base": 17443.79, "taker_buy_quote": 57020.41181 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.266, "high": 3.309, "low": 3.238, "close": 3.29, "volume": 21921.05, "close_time": 1772125199999, "quote_volume": 71430.07878, "trades": 1569, "taker_buy_base": 11173.6, "taker_buy_quote": 36447.03882 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.289, "high": 3.333, "low": 3.282, "close": 3.315, "volume": 22684.55, "close_time": 1772128799999, "quote_volume": 75068.9629, "trades": 1479, "taker_buy_base": 9785.91, "taker_buy_quote": 32422.44228 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.314, "high": 3.379, "low": 3.314, "close": 3.366, "volume": 18519.55, "close_time": 1772132399999, "quote_volume": 62081.74144, "trades": 1483, "taker_buy_base": 10899.38, "taker_buy_quote": 36538.37082 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.365, "high": 3.445, "low": 3.341, "close": 3.422, "volume": 25487.23, "close_time": 1772135999999, "quote_volume": 86345.96367, "trades": 1949, "taker_buy_base": 13240.79, "taker_buy_quote": 44866.30444 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.421, "high": 3.435, "low": 3.359, "close": 3.359, "volume": 10742.34, "close_time": 1772139599999, "quote_volume": 36593.18468, "trades": 781, "taker_buy_base": 4837.83, "taker_buy_quote": 16483.84209 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.362, "high": 3.373, "low": 3.331, "close": 3.333, "volume": 3626.29, "close_time": 1772143199999, "quote_volume": 12129.96655, "trades": 308, "taker_buy_base": 1504.17, "taker_buy_quote": 5030.1378 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.331, "high": 3.333, "low": 3.278, "close": 3.29, "volume": 6559.57, "close_time": 1772146799999, "quote_volume": 21699.42001, "trades": 564, "taker_buy_base": 1975.91, "taker_buy_quote": 6524.23875 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.291, "high": 3.327, "low": 3.291, "close": 3.311, "volume": 6460.98, "close_time": 1772150399999, "quote_volume": 21375.92354, "trades": 518, "taker_buy_base": 4159.7, "taker_buy_quote": 13753.92846 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.311, "high": 3.358, "low": 3.302, "close": 3.357, "volume": 10942.52, "close_time": 1772153999999, "quote_volume": 36418.36925, "trades": 966, "taker_buy_base": 5490.45, "taker_buy_quote": 18292.71899 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.358, "high": 3.403, "low": 3.356, "close": 3.396, "volume": 16000.97, "close_time": 1772157599999, "quote_volume": 54098.59552, "trades": 1266, "taker_buy_base": 9820.14, "taker_buy_quote": 33193.23438 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.398, "high": 3.459, "low": 3.393, "close": 3.442, "volume": 10603.57, "close_time": 1772161199999, "quote_volume": 36364.59091, "trades": 1108, "taker_buy_base": 5103.1, "taker_buy_quote": 17496.69468 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.447, "high": 3.463, "low": 3.368, "close": 3.372, "volume": 10658.37, "close_time": 1772164799999, "quote_volume": 36334.0231, "trades": 916, "taker_buy_base": 4256.68, "taker_buy_quote": 14515.26196 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.374, "high": 3.535, "low": 3.374, "close": 3.482, "volume": 21878.03, "close_time": 1772168399999, "quote_volume": 75918.82415, "trades": 1967, "taker_buy_base": 12953.5, "taker_buy_quote": 44921.27812 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.482, "high": 3.568, "low": 3.446, "close": 3.56, "volume": 20042.7, "close_time": 1772171999999, "quote_volume": 70433.84032, "trades": 1411, "taker_buy_base": 9061.28, "taker_buy_quote": 31820.50059 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.559, "high": 3.678, "low": 3.549, "close": 3.587, "volume": 35224.61, "close_time": 1772175599999, "quote_volume": 126913.87053, "trades": 2667, "taker_buy_base": 19761.09, "taker_buy_quote": 71080.16973 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.587, "high": 3.701, "low": 3.572, "close": 3.645, "volume": 34238.47, "close_time": 1772179199999, "quote_volume": 124347.16465, "trades": 2304, "taker_buy_base": 18423.33, "taker_buy_quote": 67107.30602 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.65, "high": 3.731, "low": 3.604, "close": 3.634, "volume": 34846.04, "close_time": 1772182799999, "quote_volume": 127823.23273, "trades": 3135, "taker_buy_base": 16042.8, "taker_buy_quote": 58860.55663 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.631, "high": 3.68, "low": 3.562, "close": 3.594, "volume": 20398.41, "close_time": 1772186399999, "quote_volume": 73390.52625, "trades": 1732, "taker_buy_base": 9251.92, "taker_buy_quote": 33270.10855 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.593, "high": 3.612, "low": 3.539, "close": 3.557, "volume": 11131.53, "close_time": 1772189999999, "quote_volume": 39717.82971, "trades": 1064, "taker_buy_base": 4174.06, "taker_buy_quote": 14907.29066 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.558, "high": 3.571, "low": 3.475, "close": 3.517, "volume": 14412.1, "close_time": 1772193599999, "quote_volume": 50667.55718, "trades": 1316, "taker_buy_base": 5099.61, "taker_buy_quote": 17914.55901 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.514, "high": 3.548, "low": 3.504, "close": 3.54, "volume": 9408.57, "close_time": 1772197199999, "quote_volume": 33193.72595, "trades": 838, "taker_buy_base": 6254.3, "taker_buy_quote": 22087.37389 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.541, "high": 3.569, "low": 3.508, "close": 3.543, "volume": 22910.17, "close_time": 1772200799999, "quote_volume": 81122.99447, "trades": 1676, "taker_buy_base": 9821.78, "taker_buy_quote": 34771.52759 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.543, "high": 3.57, "low": 3.509, "close": 3.538, "volume": 7508.56, "close_time": 1772204399999, "quote_volume": 26603.45568, "trades": 891, "taker_buy_base": 4223.62, "taker_buy_quote": 14980.52633 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.539, "high": 3.556, "low": 3.507, "close": 3.528, "volume": 8150.25, "close_time": 1772207999999, "quote_volume": 28777.41874, "trades": 760, "taker_buy_base": 4175.23, "taker_buy_quote": 14744.87266 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.527, "high": 3.529, "low": 3.384, "close": 3.398, "volume": 23554.66, "close_time": 1772211599999, "quote_volume": 81300.16725, "trades": 1648, "taker_buy_base": 7816.98, "taker_buy_quote": 27050.24877 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.401, "high": 3.415, "low": 3.354, "close": 3.374, "volume": 12076.91, "close_time": 1772215199999, "quote_volume": 40906.81596, "trades": 960, "taker_buy_base": 7030.49, "taker_buy_quote": 23835.6467 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.375, "high": 3.397, "low": 3.37, "close": 3.379, "volume": 5062.32, "close_time": 1772218799999, "quote_volume": 17122.69707, "trades": 609, "taker_buy_base": 2606.86, "taker_buy_quote": 8819.09629 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.378, "high": 3.389, "low": 3.369, "close": 3.377, "volume": 3443.44, "close_time": 1772222399999, "quote_volume": 11639.94058, "trades": 393, "taker_buy_base": 1867.52, "taker_buy_quote": 6314.1371 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.377, "high": 3.448, "low": 3.359, "close": 3.416, "volume": 10157.83, "close_time": 1772225999999, "quote_volume": 34592.70528, "trades": 851, "taker_buy_base": 6904.9, "taker_buy_quote": 23514.57974 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.419, "high": 3.456, "low": 3.415, "close": 3.42, "volume": 6448.28, "close_time": 1772229599999, "quote_volume": 22175.73559, "trades": 682, "taker_buy_base": 4311.26, "taker_buy_quote": 14830.3106 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.419, "high": 3.446, "low": 3.373, "close": 3.428, "volume": 6639.02, "close_time": 1772233199999, "quote_volume": 22665.60594, "trades": 432, "taker_buy_base": 2908.77, "taker_buy_quote": 9946.79521 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.432, "high": 3.484, "low": 3.432, "close": 3.465, "volume": 8358.59, "close_time": 1772236799999, "quote_volume": 28900.95341, "trades": 614, "taker_buy_base": 5100.55, "taker_buy_quote": 17629.99415 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.466, "high": 3.488, "low": 3.412, "close": 3.434, "volume": 11460.7, "close_time": 1772240399999, "quote_volume": 39429.47539, "trades": 1071, "taker_buy_base": 4325.49, "taker_buy_quote": 14876.93316 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.433, "high": 3.472, "low": 3.429, "close": 3.466, "volume": 7630.11, "close_time": 1772243999999, "quote_volume": 26347.48895, "trades": 491, "taker_buy_base": 4188.71, "taker_buy_quote": 14463.12629 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.467, "high": 3.47, "low": 3.377, "close": 3.381, "volume": 6456.49, "close_time": 1772247599999, "quote_volume": 22138.85694, "trades": 623, "taker_buy_base": 1852.1, "taker_buy_quote": 6360.96625 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.382, "high": 3.41, "low": 3.305, "close": 3.316, "volume": 22715.8, "close_time": 1772251199999, "quote_volume": 76248.42424, "trades": 1282, "taker_buy_base": 8621.2, "taker_buy_quote": 28939.24006 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.31, "high": 3.328, "low": 3.288, "close": 3.302, "volume": 10414.4, "close_time": 1772254799999, "quote_volume": 34437.29137, "trades": 837, "taker_buy_base": 4575.99, "taker_buy_quote": 15130.61421 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.302, "high": 3.32, "low": 3.273, "close": 3.314, "volume": 7576.68, "close_time": 1772258399999, "quote_volume": 24945.2937, "trades": 511, "taker_buy_base": 4007.22, "taker_buy_quote": 13203.16056 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.315, "high": 3.35, "low": 3.273, "close": 3.309, "volume": 20826.81, "close_time": 1772261999999, "quote_volume": 68963.12084, "trades": 1983, "taker_buy_base": 12994.12, "taker_buy_quote": 43051.008 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 3.312, "high": 3.354, "low": 3.251, "close": 3.327, "volume": 33285.66, "close_time": 1772265599999, "quote_volume": 109792.28004, "trades": 2908, "taker_buy_base": 16000.36, "taker_buy_quote": 52812.94161 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.325, "high": 3.352, "low": 3.289, "close": 3.321, "volume": 15656.09, "close_time": 1772269199999, "quote_volume": 52008.05725, "trades": 1180, "taker_buy_base": 8585.41, "taker_buy_quote": 28522.14926 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 3.32, "high": 3.339, "low": 3.307, "close": 3.323, "volume": 8386.18, "close_time": 1772272799999, "quote_volume": 27878.79753, "trades": 667, "taker_buy_base": 4506.55, "taker_buy_quote": 14990.17116 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 3.325, "high": 3.345, "low": 3.286, "close": 3.34, "volume": 10436.07, "close_time": 1772276399999, "quote_volume": 34527.35466, "trades": 846, "taker_buy_base": 4498.13, "taker_buy_quote": 14907.11998 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 3.341, "high": 3.429, "low": 3.341, "close": 3.383, "volume": 18726.7, "close_time": 1772279999999, "quote_volume": 63524.37817, "trades": 1702, "taker_buy_base": 10894.36, "taker_buy_quote": 36935.0833 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.386, "high": 3.416, "low": 3.357, "close": 3.366, "volume": 9496.5, "close_time": 1772283599999, "quote_volume": 32179.65641, "trades": 727, "taker_buy_base": 4777.86, "taker_buy_quote": 16197.34848 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 3.365, "high": 3.431, "low": 3.346, "close": 3.43, "volume": 13519.0, "close_time": 1772287199999, "quote_volume": 45745.01502, "trades": 1172, "taker_buy_base": 6693.39, "taker_buy_quote": 22674.30469 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 3.43, "high": 3.53, "low": 3.392, "close": 3.512, "volume": 35314.39, "close_time": 1772290799999, "quote_volume": 122120.60128, "trades": 2536, "taker_buy_base": 18858.89, "taker_buy_quote": 65127.2961 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 3.513, "high": 3.525, "low": 3.411, "close": 3.435, "volume": 22770.72, "close_time": 1772294399999, "quote_volume": 78965.42835, "trades": 1766, "taker_buy_base": 9953.7, "taker_buy_quote": 34498.37888 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.434, "high": 3.444, "low": 3.393, "close": 3.422, "volume": 9016.62, "close_time": 1772297999999, "quote_volume": 30841.28667, "trades": 1041, "taker_buy_base": 4865.77, "taker_buy_quote": 16647.80298 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 3.423, "high": 3.46, "low": 3.407, "close": 3.439, "volume": 9998.6, "close_time": 1772301599999, "quote_volume": 34394.55694, "trades": 816, "taker_buy_base": 3892.63, "taker_buy_quote": 13398.39668 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 3.44, "high": 3.443, "low": 3.384, "close": 3.429, "volume": 7676.38, "close_time": 1772305199999, "quote_volume": 26209.01776, "trades": 825, "taker_buy_base": 3821.47, "taker_buy_quote": 13050.34673 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.43, "high": 3.455, "low": 3.407, "close": 3.443, "volume": 8858.03, "close_time": 1772308799999, "quote_volume": 30376.20881, "trades": 726, "taker_buy_base": 4053.97, "taker_buy_quote": 13911.53955 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.445, "high": 3.497, "low": 3.44, "close": 3.459, "volume": 13206.81, "close_time": 1772312399999, "quote_volume": 45719.81908, "trades": 939, "taker_buy_base": 4627.09, "taker_buy_quote": 16017.51744 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.459, "high": 3.475, "low": 3.442, "close": 3.456, "volume": 3626.45, "close_time": 1772315999999, "quote_volume": 12549.96609, "trades": 454, "taker_buy_base": 1951.71, "taker_buy_quote": 6753.67047 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.457, "high": 3.484, "low": 3.448, "close": 3.45, "volume": 3392.09, "close_time": 1772319599999, "quote_volume": 11754.90797, "trades": 305, "taker_buy_base": 1812.45, "taker_buy_quote": 6277.65467 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.451, "high": 3.455, "low": 3.413, "close": 3.414, "volume": 4765.08, "close_time": 1772323199999, "quote_volume": 16354.72349, "trades": 424, "taker_buy_base": 1560.12, "taker_buy_quote": 5360.14361 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.415, "high": 3.452, "low": 3.395, "close": 3.425, "volume": 12397.16, "close_time": 1772326799999, "quote_volume": 42386.9335, "trades": 823, "taker_buy_base": 6037.68, "taker_buy_quote": 20658.18175 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.424, "high": 3.487, "low": 3.4, "close": 3.464, "volume": 10843.63, "close_time": 1772330399999, "quote_volume": 37376.43432, "trades": 649, "taker_buy_base": 5233.9, "taker_buy_quote": 18027.54519 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.465, "high": 3.519, "low": 3.462, "close": 3.511, "volume": 9522.35, "close_time": 1772333999999, "quote_volume": 33250.42852, "trades": 1159, "taker_buy_base": 4862.89, "taker_buy_quote": 16989.09059 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.515, "high": 3.576, "low": 3.468, "close": 3.475, "volume": 30910.35, "close_time": 1772337599999, "quote_volume": 109196.27651, "trades": 1460, "taker_buy_base": 14599.44, "taker_buy_quote": 51563.91187 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.479, "high": 3.485, "low": 3.437, "close": 3.442, "volume": 7837.75, "close_time": 1772341199999, "quote_volume": 27093.7271, "trades": 719, "taker_buy_base": 3349.99, "taker_buy_quote": 11587.66874 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.446, "high": 3.453, "low": 3.417, "close": 3.429, "volume": 1849.85, "close_time": 1772344799999, "quote_volume": 6361.09873, "trades": 256, "taker_buy_base": 894.91, "taker_buy_quote": 3076.78523 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.427, "high": 3.442, "low": 3.399, "close": 3.421, "volume": 6505.86, "close_time": 1772348399999, "quote_volume": 22271.0008, "trades": 615, "taker_buy_base": 2725.38, "taker_buy_quote": 9329.91883 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.419, "high": 3.449, "low": 3.415, "close": 3.431, "volume": 4130.11, "close_time": 1772351999999, "quote_volume": 14176.8043, "trades": 354, "taker_buy_base": 2551.3, "taker_buy_quote": 8763.06547 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.431, "high": 3.432, "low": 3.317, "close": 3.324, "volume": 15797.47, "close_time": 1772355599999, "quote_volume": 52968.85804, "trades": 730, "taker_buy_base": 5764.52, "taker_buy_quote": 19295.39476 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.325, "high": 3.342, "low": 3.303, "close": 3.328, "volume": 10259.77, "close_time": 1772359199999, "quote_volume": 34113.19961, "trades": 659, "taker_buy_base": 4480.93, "taker_buy_quote": 14900.97649 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.326, "high": 3.416, "low": 3.322, "close": 3.354, "volume": 20028.52, "close_time": 1772362799999, "quote_volume": 67315.29407, "trades": 1199, "taker_buy_base": 9045.38, "taker_buy_quote": 30398.19457 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.353, "high": 3.369, "low": 3.336, "close": 3.345, "volume": 4332.48, "close_time": 1772366399999, "quote_volume": 14536.8286, "trades": 528, "taker_buy_base": 2430.04, "taker_buy_quote": 8159.61059 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.341, "high": 3.348, "low": 3.317, "close": 3.318, "volume": 3979.19, "close_time": 1772369999999, "quote_volume": 13265.32785, "trades": 543, "taker_buy_base": 1889.86, "taker_buy_quote": 6302.37373 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.316, "high": 3.373, "low": 3.307, "close": 3.352, "volume": 13018.83, "close_time": 1772373599999, "quote_volume": 43511.99324, "trades": 1335, "taker_buy_base": 5602.73, "taker_buy_quote": 18717.19327 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.354, "high": 3.358, "low": 3.316, "close": 3.341, "volume": 8951.17, "close_time": 1772377199999, "quote_volume": 29905.05159, "trades": 647, "taker_buy_base": 5182.71, "taker_buy_quote": 17322.18083 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.342, "high": 3.388, "low": 3.339, "close": 3.367, "volume": 9439.06, "close_time": 1772380799999, "quote_volume": 31732.86417, "trades": 687, "taker_buy_base": 5074.29, "taker_buy_quote": 17058.85878 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.368, "high": 3.438, "low": 3.355, "close": 3.382, "volume": 17289.68, "close_time": 1772384399999, "quote_volume": 58655.97525, "trades": 1701, "taker_buy_base": 7486.94, "taker_buy_quote": 25389.62823 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.381, "high": 3.391, "low": 3.322, "close": 3.337, "volume": 13247.0, "close_time": 1772387999999, "quote_volume": 44389.5661, "trades": 1161, "taker_buy_base": 5823.44, "taker_buy_quote": 19524.2737 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.338, "high": 3.37, "low": 3.336, "close": 3.363, "volume": 5008.2, "close_time": 1772391599999, "quote_volume": 16788.98177, "trades": 390, "taker_buy_base": 3004.29, "taker_buy_quote": 10074.61086 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.363, "high": 3.363, "low": 3.312, "close": 3.323, "volume": 6077.05, "close_time": 1772395199999, "quote_volume": 20254.30039, "trades": 471, "taker_buy_base": 2932.53, "taker_buy_quote": 9760.149 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.325, "high": 3.334, "low": 3.272, "close": 3.272, "volume": 6012.3, "close_time": 1772398799999, "quote_volume": 19861.87696, "trades": 505, "taker_buy_base": 2857.68, "taker_buy_quote": 9452.98186 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 3.271, "high": 3.315, "low": 3.27, "close": 3.307, "volume": 6213.08, "close_time": 1772402399999, "quote_volume": 20472.24561, "trades": 553, "taker_buy_base": 3450.36, "taker_buy_quote": 11373.17024 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 3.305, "high": 3.361, "low": 3.304, "close": 3.319, "volume": 6883.9, "close_time": 1772405999999, "quote_volume": 22942.3937, "trades": 376, "taker_buy_base": 4431.81, "taker_buy_quote": 14758.3302 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 3.318, "high": 3.351, "low": 3.287, "close": 3.293, "volume": 7845.66, "close_time": 1772409599999, "quote_volume": 26007.90831, "trades": 1019, "taker_buy_base": 2879.76, "taker_buy_quote": 9567.03179 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.296, "high": 3.332, "low": 3.29, "close": 3.307, "volume": 4512.77, "close_time": 1772413199999, "quote_volume": 14945.20336, "trades": 793, "taker_buy_base": 2467.93, "taker_buy_quote": 8170.13529 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.307, "high": 3.318, "low": 3.262, "close": 3.28, "volume": 9046.68, "close_time": 1772416799999, "quote_volume": 29695.90478, "trades": 796, "taker_buy_base": 4783.35, "taker_buy_quote": 15711.3003 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.282, "high": 3.282, "low": 3.25, "close": 3.253, "volume": 2376.79, "close_time": 1772420399999, "quote_volume": 7753.39994, "trades": 381, "taker_buy_base": 1106.64, "taker_buy_quote": 3612.82986 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.253, "high": 3.274, "low": 3.229, "close": 3.265, "volume": 6768.08, "close_time": 1772423999999, "quote_volume": 22032.94405, "trades": 562, "taker_buy_base": 4015.07, "taker_buy_quote": 13071.95607 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.269, "high": 3.269, "low": 3.241, "close": 3.261, "volume": 6007.72, "close_time": 1772427599999, "quote_volume": 19557.61327, "trades": 622, "taker_buy_base": 3669.43, "taker_buy_quote": 11953.1369 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.262, "high": 3.277, "low": 3.22, "close": 3.221, "volume": 6697.05, "close_time": 1772431199999, "quote_volume": 21775.14387, "trades": 488, "taker_buy_base": 2050.34, "taker_buy_quote": 6686.94595 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.222, "high": 3.236, "low": 3.202, "close": 3.209, "volume": 9961.36, "close_time": 1772434799999, "quote_volume": 32091.93619, "trades": 636, "taker_buy_base": 6023.26, "taker_buy_quote": 19419.55817 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.207, "high": 3.286, "low": 3.191, "close": 3.246, "volume": 16367.66, "close_time": 1772438399999, "quote_volume": 53048.41641, "trades": 1241, "taker_buy_base": 10657.33, "taker_buy_quote": 34549.48654 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.245, "high": 3.328, "low": 3.231, "close": 3.328, "volume": 18134.17, "close_time": 1772441999999, "quote_volume": 59283.80647, "trades": 1381, "taker_buy_base": 9988.56, "taker_buy_quote": 32667.67277 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.322, "high": 3.352, "low": 3.315, "close": 3.344, "volume": 6378.63, "close_time": 1772445599999, "quote_volume": 21271.06955, "trades": 514, "taker_buy_base": 2100.0, "taker_buy_quote": 7004.0635 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.344, "high": 3.353, "low": 3.316, "close": 3.347, "volume": 8147.59, "close_time": 1772449199999, "quote_volume": 27170.54143, "trades": 766, "taker_buy_base": 3155.72, "taker_buy_quote": 10520.98055 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.35, "high": 3.359, "low": 3.318, "close": 3.32, "volume": 7619.31, "close_time": 1772452799999, "quote_volume": 25431.07092, "trades": 589, "taker_buy_base": 2846.13, "taker_buy_quote": 9500.00909 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.317, "high": 3.337, "low": 3.301, "close": 3.337, "volume": 4014.64, "close_time": 1772456399999, "quote_volume": 13319.74652, "trades": 455, "taker_buy_base": 2509.8, "taker_buy_quote": 8330.39075 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.338, "high": 3.42, "low": 3.338, "close": 3.418, "volume": 15754.88, "close_time": 1772459999999, "quote_volume": 53317.73046, "trades": 1091, "taker_buy_base": 9619.3, "taker_buy_quote": 32553.91432 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.417, "high": 3.565, "low": 3.411, "close": 3.5, "volume": 34078.08, "close_time": 1772463599999, "quote_volume": 119086.70032, "trades": 2010, "taker_buy_base": 15784.83, "taker_buy_quote": 55176.2652 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.499, "high": 3.613, "low": 3.459, "close": 3.49, "volume": 40001.77, "close_time": 1772467199999, "quote_volume": 141398.77044, "trades": 2412, "taker_buy_base": 22456.58, "taker_buy_quote": 79374.68584 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.487, "high": 3.583, "low": 3.449, "close": 3.562, "volume": 28732.99, "close_time": 1772470799999, "quote_volume": 100830.91622, "trades": 2069, "taker_buy_base": 12635.05, "taker_buy_quote": 44406.42921 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.56, "high": 3.562, "low": 3.448, "close": 3.461, "volume": 12968.79, "close_time": 1772474399999, "quote_volume": 45288.97139, "trades": 1184, "taker_buy_base": 6481.83, "taker_buy_quote": 22623.48583 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.462, "high": 3.477, "low": 3.429, "close": 3.446, "volume": 22311.78, "close_time": 1772477999999, "quote_volume": 77154.30592, "trades": 2341, "taker_buy_base": 8707.83, "taker_buy_quote": 30131.66049 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.443, "high": 3.52, "low": 3.442, "close": 3.505, "volume": 13781.6, "close_time": 1772481599999, "quote_volume": 48054.32578, "trades": 1726, "taker_buy_base": 6852.08, "taker_buy_quote": 23911.55316 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.511, "high": 3.682, "low": 3.5, "close": 3.676, "volume": 21282.65, "close_time": 1772485199999, "quote_volume": 76626.59882, "trades": 2584, "taker_buy_base": 11836.92, "taker_buy_quote": 42598.50092 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.678, "high": 3.758, "low": 3.606, "close": 3.658, "volume": 32869.47, "close_time": 1772488799999, "quote_volume": 120896.25773, "trades": 3348, "taker_buy_base": 16193.08, "taker_buy_quote": 59552.84474 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.658, "high": 3.706, "low": 3.633, "close": 3.669, "volume": 9535.56, "close_time": 1772492399999, "quote_volume": 35018.82102, "trades": 1117, "taker_buy_base": 4147.3, "taker_buy_quote": 15251.35408 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.671, "high": 3.742, "low": 3.637, "close": 3.646, "volume": 11326.33, "close_time": 1772495999999, "quote_volume": 41848.05729, "trades": 675, "taker_buy_base": 6566.58, "taker_buy_quote": 24242.74503 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.639, "high": 3.661, "low": 3.623, "close": 3.651, "volume": 10826.32, "close_time": 1772499599999, "quote_volume": 39431.45477, "trades": 538, "taker_buy_base": 5726.93, "taker_buy_quote": 20868.68693 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.654, "high": 3.67, "low": 3.61, "close": 3.62, "volume": 7049.3, "close_time": 1772503199999, "quote_volume": 25665.52777, "trades": 434, "taker_buy_base": 2539.98, "taker_buy_quote": 9250.93315 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.614, "high": 3.614, "low": 3.497, "close": 3.577, "volume": 21564.53, "close_time": 1772506799999, "quote_volume": 76726.88377, "trades": 964, "taker_buy_base": 5511.26, "taker_buy_quote": 19600.84027 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.575, "high": 3.582, "low": 3.548, "close": 3.55, "volume": 3885.75, "close_time": 1772510399999, "quote_volume": 13853.12093, "trades": 181, "taker_buy_base": 1001.55, "taker_buy_quote": 3568.06682 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.559, "high": 3.561, "low": 3.527, "close": 3.541, "volume": 3983.11, "close_time": 1772513999999, "quote_volume": 14084.77949, "trades": 231, "taker_buy_base": 1993.66, "taker_buy_quote": 7050.20403 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.548, "high": 3.585, "low": 3.539, "close": 3.557, "volume": 5149.86, "close_time": 1772517599999, "quote_volume": 18351.65398, "trades": 272, "taker_buy_base": 2594.74, "taker_buy_quote": 9238.54085 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.566, "high": 3.569, "low": 3.532, "close": 3.54, "volume": 2140.3, "close_time": 1772521199999, "quote_volume": 7591.28918, "trades": 111, "taker_buy_base": 1291.55, "taker_buy_quote": 4580.93496 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.535, "high": 3.553, "low": 3.482, "close": 3.494, "volume": 6279.64, "close_time": 1772524799999, "quote_volume": 22146.15998, "trades": 176, "taker_buy_base": 2212.49, "taker_buy_quote": 7798.04156 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.502, "high": 3.51, "low": 3.463, "close": 3.484, "volume": 2829.68, "close_time": 1772528399999, "quote_volume": 9850.48265, "trades": 176, "taker_buy_base": 1945.3, "taker_buy_quote": 6772.19297 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.488, "high": 3.558, "low": 3.488, "close": 3.546, "volume": 11979.81, "close_time": 1772531999999, "quote_volume": 42279.24309, "trades": 650, "taker_buy_base": 7064.77, "taker_buy_quote": 24944.35042 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.544, "high": 3.651, "low": 3.539, "close": 3.606, "volume": 16172.9, "close_time": 1772535599999, "quote_volume": 58254.2507, "trades": 712, "taker_buy_base": 6577.93, "taker_buy_quote": 23697.28753 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.605, "high": 3.623, "low": 3.547, "close": 3.61, "volume": 30052.1, "close_time": 1772539199999, "quote_volume": 107915.01512, "trades": 1468, "taker_buy_base": 15559.1, "taker_buy_quote": 55842.50845 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.609, "high": 3.668, "low": 3.582, "close": 3.634, "volume": 13551.95, "close_time": 1772542799999, "quote_volume": 49115.28683, "trades": 833, "taker_buy_base": 8435.86, "taker_buy_quote": 30585.23614 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.633, "high": 3.649, "low": 3.523, "close": 3.553, "volume": 17426.63, "close_time": 1772546399999, "quote_volume": 62678.46517, "trades": 908, "taker_buy_base": 6519.35, "taker_buy_quote": 23472.77705 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 3.553, "high": 3.566, "low": 3.499, "close": 3.541, "volume": 10590.25, "close_time": 1772549999999, "quote_volume": 37396.66029, "trades": 672, "taker_buy_base": 6747.72, "taker_buy_quote": 23821.30762 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 3.543, "high": 3.572, "low": 3.527, "close": 3.551, "volume": 6746.26, "close_time": 1772553599999, "quote_volume": 23932.22317, "trades": 318, "taker_buy_base": 3687.23, "taker_buy_quote": 13071.34226 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.547, "high": 3.616, "low": 3.541, "close": 3.605, "volume": 8227.84, "close_time": 1772557199999, "quote_volume": 29473.98079, "trades": 365, "taker_buy_base": 3596.46, "taker_buy_quote": 12868.3396 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.606, "high": 3.606, "low": 3.551, "close": 3.555, "volume": 7708.05, "close_time": 1772560799999, "quote_volume": 27527.62893, "trades": 353, "taker_buy_base": 4204.06, "taker_buy_quote": 15014.46423 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.552, "high": 3.563, "low": 3.502, "close": 3.529, "volume": 14870.73, "close_time": 1772564399999, "quote_volume": 52640.10966, "trades": 682, "taker_buy_base": 3861.92, "taker_buy_quote": 13682.68276 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.532, "high": 3.554, "low": 3.475, "close": 3.487, "volume": 13383.83, "close_time": 1772567999999, "quote_volume": 47087.80639, "trades": 383, "taker_buy_base": 7250.16, "taker_buy_quote": 25507.8755 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.487, "high": 3.513, "low": 3.475, "close": 3.496, "volume": 4840.94, "close_time": 1772571599999, "quote_volume": 16903.06172, "trades": 238, "taker_buy_base": 2400.46, "taker_buy_quote": 8385.1319 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.496, "high": 3.496, "low": 3.419, "close": 3.428, "volume": 8897.13, "close_time": 1772575199999, "quote_volume": 30624.87188, "trades": 387, "taker_buy_base": 3444.58, "taker_buy_quote": 11849.29794 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.43, "high": 3.47, "low": 3.427, "close": 3.451, "volume": 6699.73, "close_time": 1772578799999, "quote_volume": 23115.04593, "trades": 424, "taker_buy_base": 4201.8, "taker_buy_quote": 14502.27297 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.45, "high": 3.478, "low": 3.43, "close": 3.433, "volume": 12257.28, "close_time": 1772582399999, "quote_volume": 42303.87694, "trades": 989, "taker_buy_base": 5744.74, "taker_buy_quote": 19832.41864 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.436, "high": 3.501, "low": 3.426, "close": 3.501, "volume": 14151.27, "close_time": 1772585999999, "quote_volume": 49035.00278, "trades": 1024, "taker_buy_base": 8333.28, "taker_buy_quote": 28847.01165 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.502, "high": 3.564, "low": 3.502, "close": 3.555, "volume": 14189.77, "close_time": 1772589599999, "quote_volume": 50072.30757, "trades": 1176, "taker_buy_base": 6663.28, "taker_buy_quote": 23514.45488 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.557, "high": 3.586, "low": 3.533, "close": 3.582, "volume": 7577.43, "close_time": 1772593199999, "quote_volume": 26906.64525, "trades": 682, "taker_buy_base": 3260.95, "taker_buy_quote": 11582.55361 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.584, "high": 3.598, "low": 3.551, "close": 3.588, "volume": 15602.25, "close_time": 1772596799999, "quote_volume": 55676.4864, "trades": 1404, "taker_buy_base": 6627.97, "taker_buy_quote": 23647.67613 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.587, "high": 3.62, "low": 3.582, "close": 3.596, "volume": 4469.19, "close_time": 1772600399999, "quote_volume": 16077.77446, "trades": 581, "taker_buy_base": 1706.6, "taker_buy_quote": 6143.82182 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.595, "high": 3.634, "low": 3.576, "close": 3.616, "volume": 9632.29, "close_time": 1772603999999, "quote_volume": 34650.13687, "trades": 830, "taker_buy_base": 4746.51, "taker_buy_quote": 17089.22241 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.612, "high": 3.622, "low": 3.548, "close": 3.553, "volume": 13470.62, "close_time": 1772607599999, "quote_volume": 48469.84855, "trades": 953, "taker_buy_base": 6102.6, "taker_buy_quote": 21994.67482 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.552, "high": 3.565, "low": 3.494, "close": 3.511, "volume": 6132.48, "close_time": 1772611199999, "quote_volume": 21626.6562, "trades": 641, "taker_buy_base": 3058.73, "taker_buy_quote": 10803.15815 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.508, "high": 3.563, "low": 3.508, "close": 3.543, "volume": 5438.39, "close_time": 1772614799999, "quote_volume": 19234.14699, "trades": 510, "taker_buy_base": 3349.64, "taker_buy_quote": 11837.50681 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.547, "high": 3.557, "low": 3.511, "close": 3.537, "volume": 11869.58, "close_time": 1772618399999, "quote_volume": 41938.55756, "trades": 959, "taker_buy_base": 5254.01, "taker_buy_quote": 18577.06567 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.537, "high": 3.541, "low": 3.498, "close": 3.512, "volume": 8661.42, "close_time": 1772621999999, "quote_volume": 30457.58384, "trades": 876, "taker_buy_base": 3820.41, "taker_buy_quote": 13423.30177 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.512, "high": 3.567, "low": 3.508, "close": 3.532, "volume": 28970.21, "close_time": 1772625599999, "quote_volume": 102532.51855, "trades": 1422, "taker_buy_base": 17854.58, "taker_buy_quote": 63202.76237 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.531, "high": 3.603, "low": 3.521, "close": 3.526, "volume": 26918.95, "close_time": 1772629199999, "quote_volume": 95693.83445, "trades": 1534, "taker_buy_base": 13335.74, "taker_buy_quote": 47450.31517 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.527, "high": 3.628, "low": 3.523, "close": 3.616, "volume": 16241.81, "close_time": 1772632799999, "quote_volume": 58068.15801, "trades": 1503, "taker_buy_base": 10091.49, "taker_buy_quote": 36126.22595 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.616, "high": 3.643, "low": 3.575, "close": 3.603, "volume": 34913.62, "close_time": 1772636399999, "quote_volume": 125924.06924, "trades": 2697, "taker_buy_base": 18112.08, "taker_buy_quote": 65365.50961 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.598, "high": 3.64, "low": 3.591, "close": 3.633, "volume": 12912.99, "close_time": 1772639999999, "quote_volume": 46699.83818, "trades": 1123, "taker_buy_base": 6080.77, "taker_buy_quote": 21990.71281 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.634, "high": 3.645, "low": 3.582, "close": 3.599, "volume": 19312.3, "close_time": 1772643599999, "quote_volume": 69735.01595, "trades": 1277, "taker_buy_base": 8553.63, "taker_buy_quote": 30904.13628 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.596, "high": 3.623, "low": 3.589, "close": 3.611, "volume": 5628.79, "close_time": 1772647199999, "quote_volume": 20287.05743, "trades": 631, "taker_buy_base": 3280.35, "taker_buy_quote": 11825.1937 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.612, "high": 3.615, "low": 3.578, "close": 3.609, "volume": 6170.71, "close_time": 1772650799999, "quote_volume": 22172.0655, "trades": 539, "taker_buy_base": 2730.21, "taker_buy_quote": 9811.73643 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.611, "high": 3.68, "low": 3.611, "close": 3.649, "volume": 11841.69, "close_time": 1772654399999, "quote_volume": 43166.45494, "trades": 1240, "taker_buy_base": 7087.89, "taker_buy_quote": 25842.63039 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.648, "high": 3.648, "low": 3.588, "close": 3.594, "volume": 12233.46, "close_time": 1772657999999, "quote_volume": 44260.36784, "trades": 747, "taker_buy_base": 5609.19, "taker_buy_quote": 20301.99862 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.596, "high": 3.63, "low": 3.585, "close": 3.598, "volume": 16122.1, "close_time": 1772661599999, "quote_volume": 58153.03097, "trades": 1040, "taker_buy_base": 8865.59, "taker_buy_quote": 31973.04784 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.599, "high": 3.616, "low": 3.57, "close": 3.573, "volume": 7834.6, "close_time": 1772665199999, "quote_volume": 28184.56739, "trades": 472, "taker_buy_base": 2650.09, "taker_buy_quote": 9536.36987 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.578, "high": 3.6, "low": 3.557, "close": 3.584, "volume": 14862.16, "close_time": 1772668799999, "quote_volume": 53218.74692, "trades": 1671, "taker_buy_base": 8499.45, "taker_buy_quote": 30437.29167 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.585, "high": 3.59, "low": 3.542, "close": 3.553, "volume": 5850.38, "close_time": 1772672399999, "quote_volume": 20811.33093, "trades": 388, "taker_buy_base": 1895.1, "taker_buy_quote": 6753.06535 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.549, "high": 3.577, "low": 3.5, "close": 3.511, "volume": 17289.28, "close_time": 1772675999999, "quote_volume": 61082.02417, "trades": 530, "taker_buy_base": 6932.36, "taker_buy_quote": 24496.44374 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.522, "high": 3.568, "low": 3.522, "close": 3.536, "volume": 19311.67, "close_time": 1772679599999, "quote_volume": 68427.29584, "trades": 810, "taker_buy_base": 11551.5, "taker_buy_quote": 40936.14714 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.531, "high": 3.532, "low": 3.463, "close": 3.481, "volume": 20129.1, "close_time": 1772683199999, "quote_volume": 70217.49297, "trades": 1038, "taker_buy_base": 11274.93, "taker_buy_quote": 39306.70937 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.482, "high": 3.561, "low": 3.482, "close": 3.532, "volume": 19721.47, "close_time": 1772686799999, "quote_volume": 69479.49907, "trades": 746, "taker_buy_base": 12955.84, "taker_buy_quote": 45596.79823 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.534, "high": 3.559, "low": 3.529, "close": 3.555, "volume": 6290.47, "close_time": 1772690399999, "quote_volume": 22292.97004, "trades": 318, "taker_buy_base": 3311.91, "taker_buy_quote": 11740.2953 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.557, "high": 3.587, "low": 3.53, "close": 3.567, "volume": 4501.02, "close_time": 1772693999999, "quote_volume": 16034.73727, "trades": 249, "taker_buy_base": 985.66, "taker_buy_quote": 3510.85618 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.564, "high": 3.593, "low": 3.489, "close": 3.507, "volume": 10544.39, "close_time": 1772697599999, "quote_volume": 37176.32766, "trades": 495, "taker_buy_base": 4006.71, "taker_buy_quote": 14079.18321 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.518, "high": 3.549, "low": 3.515, "close": 3.547, "volume": 705.53, "close_time": 1772701199999, "quote_volume": 2488.84311, "trades": 91, "taker_buy_base": 405.17, "taker_buy_quote": 1429.17792 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.541, "high": 3.566, "low": 3.535, "close": 3.536, "volume": 1421.72, "close_time": 1772704799999, "quote_volume": 5057.33705, "trades": 88, "taker_buy_base": 962.93, "taker_buy_quote": 3428.40433 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.527, "high": 3.584, "low": 3.522, "close": 3.579, "volume": 6375.76, "close_time": 1772708399999, "quote_volume": 22684.5162, "trades": 306, "taker_buy_base": 4540.85, "taker_buy_quote": 16168.74275 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.581, "high": 3.581, "low": 3.533, "close": 3.565, "volume": 6064.76, "close_time": 1772711999999, "quote_volume": 21610.32306, "trades": 250, "taker_buy_base": 4733.51, "taker_buy_quote": 16864.8501 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.569, "high": 3.595, "low": 3.557, "close": 3.575, "volume": 5684.69, "close_time": 1772715599999, "quote_volume": 20333.82641, "trades": 204, "taker_buy_base": 3382.05, "taker_buy_quote": 12096.87306 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.57, "high": 3.605, "low": 3.563, "close": 3.577, "volume": 5684.43, "close_time": 1772719199999, "quote_volume": 20410.41069, "trades": 351, "taker_buy_base": 2773.29, "taker_buy_quote": 9951.57845 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.578, "high": 3.606, "low": 3.574, "close": 3.595, "volume": 2314.23, "close_time": 1772722799999, "quote_volume": 8304.24742, "trades": 197, "taker_buy_base": 980.64, "taker_buy_quote": 3523.95057 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.594, "high": 3.595, "low": 3.533, "close": 3.534, "volume": 3538.52, "close_time": 1772726399999, "quote_volume": 12601.9407, "trades": 227, "taker_buy_base": 1427.09, "taker_buy_quote": 5083.55343 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.54, "high": 3.564, "low": 3.51, "close": 3.541, "volume": 8547.64, "close_time": 1772729999999, "quote_volume": 30241.73288, "trades": 383, "taker_buy_base": 4535.2, "taker_buy_quote": 16043.53577 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.541, "high": 3.555, "low": 3.513, "close": 3.521, "volume": 1712.53, "close_time": 1772733599999, "quote_volume": 6039.9382, "trades": 143, "taker_buy_base": 767.54, "taker_buy_quote": 2704.87811 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.529, "high": 3.556, "low": 3.518, "close": 3.54, "volume": 1663.62, "close_time": 1772737199999, "quote_volume": 5878.25682, "trades": 106, "taker_buy_base": 485.46, "taker_buy_quote": 1718.56913 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.548, "high": 3.564, "low": 3.529, "close": 3.529, "volume": 1862.87, "close_time": 1772740799999, "quote_volume": 6619.24524, "trades": 60, "taker_buy_base": 777.66, "taker_buy_quote": 2761.68397 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.53, "high": 3.552, "low": 3.53, "close": 3.544, "volume": 1211.35, "close_time": 1772744399999, "quote_volume": 4290.34204, "trades": 43, "taker_buy_base": 398.96, "taker_buy_quote": 1412.44259 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.544, "high": 3.544, "low": 3.518, "close": 3.518, "volume": 564.19, "close_time": 1772747999999, "quote_volume": 1991.59582, "trades": 39, "taker_buy_base": 100.94, "taker_buy_quote": 356.01558 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.523, "high": 3.553, "low": 3.521, "close": 3.546, "volume": 4743.3, "close_time": 1772751599999, "quote_volume": 16758.48073, "trades": 529, "taker_buy_base": 2545.46, "taker_buy_quote": 8985.16394 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.546, "high": 3.555, "low": 3.486, "close": 3.503, "volume": 11418.78, "close_time": 1772755199999, "quote_volume": 40027.1812, "trades": 710, "taker_buy_base": 6599.83, "taker_buy_quote": 23126.85927 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.507, "high": 3.606, "low": 3.507, "close": 3.605, "volume": 12762.52, "close_time": 1772758799999, "quote_volume": 45530.58928, "trades": 1132, "taker_buy_base": 7347.85, "taker_buy_quote": 26234.85522 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.604, "high": 3.61, "low": 3.573, "close": 3.592, "volume": 6799.93, "close_time": 1772762399999, "quote_volume": 24399.84305, "trades": 611, "taker_buy_base": 2696.87, "taker_buy_quote": 9680.96479 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.589, "high": 3.589, "low": 3.564, "close": 3.57, "volume": 4063.4, "close_time": 1772765999999, "quote_volume": 14521.73444, "trades": 378, "taker_buy_base": 1953.13, "taker_buy_quote": 6980.11404 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.569, "high": 3.588, "low": 3.557, "close": 3.587, "volume": 2192.22, "close_time": 1772769599999, "quote_volume": 7824.27858, "trades": 240, "taker_buy_base": 1131.41, "taker_buy_quote": 4042.75632 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.588, "high": 3.614, "low": 3.588, "close": 3.589, "volume": 5507.64, "close_time": 1772773199999, "quote_volume": 19818.3308, "trades": 464, "taker_buy_base": 2829.68, "taker_buy_quote": 10187.02859 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.588, "high": 3.613, "low": 3.568, "close": 3.586, "volume": 5080.71, "close_time": 1772776799999, "quote_volume": 18245.24003, "trades": 475, "taker_buy_base": 4423.9, "taker_buy_quote": 15887.57758 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.588, "high": 3.638, "low": 3.587, "close": 3.6, "volume": 6340.73, "close_time": 1772780399999, "quote_volume": 22933.04559, "trades": 718, "taker_buy_base": 3245.13, "taker_buy_quote": 11741.86751 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.601, "high": 3.608, "low": 3.563, "close": 3.592, "volume": 7380.6, "close_time": 1772783999999, "quote_volume": 26451.93483, "trades": 614, "taker_buy_base": 3577.62, "taker_buy_quote": 12828.74032 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.592, "high": 3.602, "low": 3.58, "close": 3.585, "volume": 4569.04, "close_time": 1772787599999, "quote_volume": 16419.49302, "trades": 506, "taker_buy_base": 3263.83, "taker_buy_quote": 11731.7087 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.586, "high": 3.59, "low": 3.558, "close": 3.575, "volume": 5296.96, "close_time": 1772791199999, "quote_volume": 18957.48899, "trades": 491, "taker_buy_base": 3029.94, "taker_buy_quote": 10843.49316 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.575, "high": 3.607, "low": 3.57, "close": 3.6, "volume": 7685.68, "close_time": 1772794799999, "quote_volume": 27590.65829, "trades": 550, "taker_buy_base": 4829.03, "taker_buy_quote": 17335.69903 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.598, "high": 3.71, "low": 3.571, "close": 3.625, "volume": 39641.89, "close_time": 1772798399999, "quote_volume": 144391.81052, "trades": 3098, "taker_buy_base": 20442.12, "taker_buy_quote": 74300.51555 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.626, "high": 3.699, "low": 3.568, "close": 3.666, "volume": 66496.38, "close_time": 1772801999999, "quote_volume": 241540.27149, "trades": 5714, "taker_buy_base": 36127.91, "taker_buy_quote": 131058.82364 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 3.672, "high": 3.677, "low": 3.617, "close": 3.633, "volume": 19992.06, "close_time": 1772805599999, "quote_volume": 72788.52889, "trades": 1411, "taker_buy_base": 10894.73, "taker_buy_quote": 39687.82219 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 3.634, "high": 3.667, "low": 3.595, "close": 3.628, "volume": 26361.22, "close_time": 1772809199999, "quote_volume": 95832.62287, "trades": 2380, "taker_buy_base": 13317.94, "taker_buy_quote": 48370.47718 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 3.63, "high": 3.672, "low": 3.626, "close": 3.647, "volume": 13433.36, "close_time": 1772812799999, "quote_volume": 48992.69521, "trades": 1088, "taker_buy_base": 7923.98, "taker_buy_quote": 28911.16234 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.647, "high": 3.651, "low": 3.613, "close": 3.648, "volume": 12036.47, "close_time": 1772816399999, "quote_volume": 43769.24912, "trades": 1099, "taker_buy_base": 6567.94, "taker_buy_quote": 23877.11041 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 3.648, "high": 3.657, "low": 3.622, "close": 3.633, "volume": 4699.53, "close_time": 1772819999999, "quote_volume": 17110.53159, "trades": 667, "taker_buy_base": 1830.05, "taker_buy_quote": 6660.96397 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 3.636, "high": 3.657, "low": 3.617, "close": 3.631, "volume": 11908.67, "close_time": 1772823599999, "quote_volume": 43289.2583, "trades": 706, "taker_buy_base": 6253.94, "taker_buy_quote": 22733.38169 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 3.629, "high": 3.674, "low": 3.629, "close": 3.65, "volume": 11808.22, "close_time": 1772827199999, "quote_volume": 43141.41569, "trades": 555, "taker_buy_base": 7188.19, "taker_buy_quote": 26261.35324 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.651, "high": 3.677, "low": 3.634, "close": 3.664, "volume": 10067.71, "close_time": 1772830799999, "quote_volume": 36788.98979, "trades": 712, "taker_buy_base": 4353.06, "taker_buy_quote": 15916.02274 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 3.665, "high": 3.709, "low": 3.655, "close": 3.688, "volume": 9735.89, "close_time": 1772834399999, "quote_volume": 35859.88601, "trades": 826, "taker_buy_base": 5790.08, "taker_buy_quote": 21321.5665 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 3.687, "high": 3.739, "low": 3.669, "close": 3.739, "volume": 20255.02, "close_time": 1772837999999, "quote_volume": 75009.71428, "trades": 1005, "taker_buy_base": 13144.94, "taker_buy_quote": 48707.63544 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 3.736, "high": 3.754, "low": 3.663, "close": 3.671, "volume": 14302.4, "close_time": 1772841599999, "quote_volume": 53122.98327, "trades": 692, "taker_buy_base": 6061.94, "taker_buy_quote": 22528.27866 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.677, "high": 3.748, "low": 3.657, "close": 3.7, "volume": 19937.77, "close_time": 1772845199999, "quote_volume": 73848.83268, "trades": 568, "taker_buy_base": 13046.89, "taker_buy_quote": 48366.99211 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 3.708, "high": 3.718, "low": 3.667, "close": 3.669, "volume": 7326.86, "close_time": 1772848799999, "quote_volume": 27022.74144, "trades": 442, "taker_buy_base": 2392.62, "taker_buy_quote": 8831.51999 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 3.663, "high": 3.664, "low": 3.619, "close": 3.622, "volume": 5185.18, "close_time": 1772852399999, "quote_volume": 18860.90869, "trades": 176, "taker_buy_base": 3108.74, "taker_buy_quote": 11310.5346 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 3.633, "high": 3.648, "low": 3.625, "close": 3.625, "volume": 937.41, "close_time": 1772855999999, "quote_volume": 3407.7964, "trades": 50, "taker_buy_base": 508.94, "taker_buy_quote": 1850.6192 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.634, "high": 3.641, "low": 3.59, "close": 3.623, "volume": 6045.71, "close_time": 1772859599999, "quote_volume": 21860.9006, "trades": 137, "taker_buy_base": 2138.34, "taker_buy_quote": 7733.75227 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 3.63, "high": 3.63, "low": 3.568, "close": 3.574, "volume": 5416.91, "close_time": 1772863199999, "quote_volume": 19470.60018, "trades": 175, "taker_buy_base": 1585.13, "taker_buy_quote": 5686.71724 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 3.571, "high": 3.571, "low": 3.524, "close": 3.526, "volume": 4579.63, "close_time": 1772866799999, "quote_volume": 16246.27866, "trades": 197, "taker_buy_base": 1894.04, "taker_buy_quote": 6721.22958 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 3.527, "high": 3.668, "low": 3.527, "close": 3.63, "volume": 19341.83, "close_time": 1772870399999, "quote_volume": 69561.63767, "trades": 761, "taker_buy_base": 11079.91, "taker_buy_quote": 39751.64185 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.629, "high": 3.648, "low": 3.555, "close": 3.574, "volume": 8807.65, "close_time": 1772873999999, "quote_volume": 31725.79204, "trades": 368, "taker_buy_base": 3122.14, "taker_buy_quote": 11282.04149 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 3.563, "high": 3.575, "low": 3.55, "close": 3.575, "volume": 3226.87, "close_time": 1772877599999, "quote_volume": 11482.94444, "trades": 140, "taker_buy_base": 2459.33, "taker_buy_quote": 8752.73141 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 3.569, "high": 3.584, "low": 3.555, "close": 3.576, "volume": 3242.82, "close_time": 1772881199999, "quote_volume": 11586.6946, "trades": 120, "taker_buy_base": 2634.96, "taker_buy_quote": 9415.71906 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 3.576, "high": 3.594, "low": 3.537, "close": 3.566, "volume": 11003.59, "close_time": 1772884799999, "quote_volume": 39277.00848, "trades": 335, "taker_buy_base": 4035.72, "taker_buy_quote": 14387.15748 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.551, "high": 3.607, "low": 3.545, "close": 3.597, "volume": 21629.24, "close_time": 1772888399999, "quote_volume": 77437.31938, "trades": 808, "taker_buy_base": 15766.7, "taker_buy_quote": 56475.30219 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 3.597, "high": 3.603, "low": 3.562, "close": 3.594, "volume": 7805.45, "close_time": 1772891999999, "quote_volume": 27955.99763, "trades": 332, "taker_buy_base": 4737.11, "taker_buy_quote": 16957.15827 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 3.589, "high": 3.606, "low": 3.576, "close": 3.606, "volume": 2477.13, "close_time": 1772895599999, "quote_volume": 8893.65323, "trades": 121, "taker_buy_base": 1320.0, "taker_buy_quote": 4742.10782 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 3.605, "high": 3.605, "low": 3.552, "close": 3.568, "volume": 4128.22, "close_time": 1772899199999, "quote_volume": 14798.48226, "trades": 152, "taker_buy_base": 3236.42, "taker_buy_quote": 11602.54504 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.576, "high": 3.639, "low": 3.576, "close": 3.632, "volume": 2862.52, "close_time": 1772902799999, "quote_volume": 10375.29358, "trades": 111, "taker_buy_base": 1366.3, "taker_buy_quote": 4950.23549 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 3.629, "high": 3.629, "low": 3.591, "close": 3.601, "volume": 5188.04, "close_time": 1772906399999, "quote_volume": 18708.28258, "trades": 147, "taker_buy_base": 1778.57, "taker_buy_quote": 6413.87406 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 3.599, "high": 3.6, "low": 3.566, "close": 3.582, "volume": 6260.75, "close_time": 1772909999999, "quote_volume": 22399.12249, "trades": 164, "taker_buy_base": 1198.13, "taker_buy_quote": 4292.01134 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 3.582, "high": 3.585, "low": 3.563, "close": 3.581, "volume": 1502.75, "close_time": 1772913599999, "quote_volume": 5369.14288, "trades": 77, "taker_buy_base": 561.73, "taker_buy_quote": 2008.9989 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.578, "high": 3.616, "low": 3.578, "close": 3.599, "volume": 2911.09, "close_time": 1772917199999, "quote_volume": 10490.21248, "trades": 101, "taker_buy_base": 1149.31, "taker_buy_quote": 4135.61909 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 3.602, "high": 3.621, "low": 3.595, "close": 3.611, "volume": 2154.56, "close_time": 1772920799999, "quote_volume": 7769.68692, "trades": 202, "taker_buy_base": 714.13, "taker_buy_quote": 2575.68648 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 3.613, "high": 3.628, "low": 3.594, "close": 3.61, "volume": 2629.05, "close_time": 1772924399999, "quote_volume": 9516.82547, "trades": 253, "taker_buy_base": 1916.3, "taker_buy_quote": 6943.55018 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 3.616, "high": 3.659, "low": 3.616, "close": 3.646, "volume": 6587.86, "close_time": 1772927999999, "quote_volume": 24003.52542, "trades": 394, "taker_buy_base": 3033.03, "taker_buy_quote": 11055.01742 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.643, "high": 3.685, "low": 3.631, "close": 3.654, "volume": 16328.87, "close_time": 1772931599999, "quote_volume": 59687.07971, "trades": 1019, "taker_buy_base": 9318.41, "taker_buy_quote": 34055.28859 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 3.653, "high": 3.718, "low": 3.625, "close": 3.68, "volume": 34821.87, "close_time": 1772935199999, "quote_volume": 127942.71436, "trades": 2820, "taker_buy_base": 17828.03, "taker_buy_quote": 65546.45116 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 3.679, "high": 3.777, "low": 3.666, "close": 3.706, "volume": 36978.8, "close_time": 1772938799999, "quote_volume": 137630.90346, "trades": 2411, "taker_buy_base": 19580.08, "taker_buy_quote": 72863.85004 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 3.707, "high": 3.721, "low": 3.686, "close": 3.708, "volume": 7945.12, "close_time": 1772942399999, "quote_volume": 29414.34823, "trades": 829, "taker_buy_base": 4034.91, "taker_buy_quote": 14937.62962 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.702, "high": 3.725, "low": 3.671, "close": 3.697, "volume": 13743.83, "close_time": 1772945999999, "quote_volume": 50833.46556, "trades": 916, "taker_buy_base": 6507.2, "taker_buy_quote": 24073.29638 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 3.699, "high": 3.718, "low": 3.681, "close": 3.684, "volume": 6547.97, "close_time": 1772949599999, "quote_volume": 24236.30794, "trades": 445, "taker_buy_base": 2521.92, "taker_buy_quote": 9345.22266 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 3.684, "high": 3.782, "low": 3.667, "close": 3.77, "volume": 20784.1, "close_time": 1772953199999, "quote_volume": 77259.53572, "trades": 1410, "taker_buy_base": 11711.26, "taker_buy_quote": 43534.09882 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 3.769, "high": 3.789, "low": 3.729, "close": 3.763, "volume": 26545.87, "close_time": 1772956799999, "quote_volume": 99926.12174, "trades": 1735, "taker_buy_base": 13548.45, "taker_buy_quote": 51020.63612 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.757, "high": 3.771, "low": 3.732, "close": 3.748, "volume": 3946.8, "close_time": 1772960399999, "quote_volume": 14785.00547, "trades": 451, "taker_buy_base": 2127.39, "taker_buy_quote": 7973.3711 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 3.748, "high": 3.804, "low": 3.748, "close": 3.777, "volume": 9653.77, "close_time": 1772963999999, "quote_volume": 36496.13194, "trades": 800, "taker_buy_base": 5559.34, "taker_buy_quote": 21008.08269 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 3.778, "high": 3.782, "low": 3.715, "close": 3.725, "volume": 10918.97, "close_time": 1772967599999, "quote_volume": 40922.89897, "trades": 775, "taker_buy_base": 3391.03, "taker_buy_quote": 12725.21897 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 3.723, "high": 3.805, "low": 3.718, "close": 3.786, "volume": 14630.01, "close_time": 1772971199999, "quote_volume": 55135.728, "trades": 858, "taker_buy_base": 10219.1, "taker_buy_quote": 38548.72893 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.786, "high": 3.849, "low": 3.783, "close": 3.819, "volume": 20886.73, "close_time": 1772974799999, "quote_volume": 79736.97874, "trades": 1351, "taker_buy_base": 9959.63, "taker_buy_quote": 38030.90311 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 3.819, "high": 3.896, "low": 3.801, "close": 3.883, "volume": 21075.9, "close_time": 1772978399999, "quote_volume": 81076.78731, "trades": 1215, "taker_buy_base": 8514.67, "taker_buy_quote": 32730.8508 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 3.89, "high": 3.923, "low": 3.84, "close": 3.9, "volume": 25264.78, "close_time": 1772981999999, "quote_volume": 98160.81305, "trades": 1229, "taker_buy_base": 10466.97, "taker_buy_quote": 40656.26621 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 3.9, "high": 3.948, "low": 3.894, "close": 3.935, "volume": 28336.64, "close_time": 1772985599999, "quote_volume": 111005.04119, "trades": 1777, "taker_buy_base": 14798.08, "taker_buy_quote": 57951.58702 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.936, "high": 3.995, "low": 3.936, "close": 3.98, "volume": 13756.42, "close_time": 1772989199999, "quote_volume": 54637.36506, "trades": 1216, "taker_buy_base": 7444.92, "taker_buy_quote": 29575.88668 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 3.979, "high": 3.998, "low": 3.946, "close": 3.983, "volume": 23208.68, "close_time": 1772992799999, "quote_volume": 92129.28905, "trades": 1340, "taker_buy_base": 11629.18, "taker_buy_quote": 46197.38011 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 3.985, "high": 3.999, "low": 3.925, "close": 3.953, "volume": 11868.81, "close_time": 1772996399999, "quote_volume": 47045.29891, "trades": 746, "taker_buy_base": 3850.16, "taker_buy_quote": 15270.10898 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 3.955, "high": 3.978, "low": 3.921, "close": 3.972, "volume": 10381.87, "close_time": 1772999999999, "quote_volume": 41095.00715, "trades": 723, "taker_buy_base": 4714.69, "taker_buy_quote": 18660.70177 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.973, "high": 3.993, "low": 3.941, "close": 3.953, "volume": 12974.23, "close_time": 1773003599999, "quote_volume": 51477.24779, "trades": 908, "taker_buy_base": 4444.19, "taker_buy_quote": 17659.5104 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 3.95, "high": 3.981, "low": 3.92, "close": 3.968, "volume": 12074.11, "close_time": 1773007199999, "quote_volume": 47596.68315, "trades": 531, "taker_buy_base": 6799.4, "taker_buy_quote": 26792.00336 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 3.937, "high": 3.966, "low": 3.873, "close": 3.914, "volume": 10441.17, "close_time": 1773010799999, "quote_volume": 40890.36182, "trades": 445, "taker_buy_base": 3846.68, "taker_buy_quote": 15059.13943 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 3.924, "high": 3.975, "low": 3.903, "close": 3.929, "volume": 9572.85, "close_time": 1773014399999, "quote_volume": 37670.56904, "trades": 578, "taker_buy_base": 4437.94, "taker_buy_quote": 17460.88108 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.934, "high": 4.129, "low": 3.913, "close": 4.07, "volume": 48342.02, "close_time": 1773017999999, "quote_volume": 194987.32722, "trades": 1895, "taker_buy_base": 28042.0, "taker_buy_quote": 113299.71456 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 4.07, "high": 4.186, "low": 4.059, "close": 4.172, "volume": 43321.9, "close_time": 1773021599999, "quote_volume": 178895.75722, "trades": 2027, "taker_buy_base": 22165.23, "taker_buy_quote": 91637.0417 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 4.162, "high": 4.286, "low": 4.156, "close": 4.263, "volume": 61632.24, "close_time": 1773025199999, "quote_volume": 260194.25648, "trades": 2202, "taker_buy_base": 30568.76, "taker_buy_quote": 129122.96051 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 4.273, "high": 4.432, "low": 4.265, "close": 4.37, "volume": 48198.32, "close_time": 1773028799999, "quote_volume": 209961.64874, "trades": 1812, "taker_buy_base": 21579.99, "taker_buy_quote": 94240.97261 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 4.373, "high": 4.519, "low": 4.338, "close": 4.497, "volume": 31650.66, "close_time": 1773032399999, "quote_volume": 140466.24337, "trades": 926, "taker_buy_base": 17467.2, "taker_buy_quote": 77699.58252 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 4.503, "high": 4.508, "low": 4.181, "close": 4.413, "volume": 49431.87, "close_time": 1773035999999, "quote_volume": 216354.25167, "trades": 1600, "taker_buy_base": 20327.95, "taker_buy_quote": 88931.48766 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 4.417, "high": 4.541, "low": 4.398, "close": 4.437, "volume": 34934.2, "close_time": 1773039599999, "quote_volume": 155682.76045, "trades": 1577, "taker_buy_base": 17125.21, "taker_buy_quote": 76342.39567 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 4.438, "high": 4.681, "low": 4.399, "close": 4.655, "volume": 75668.63, "close_time": 1773043199999, "quote_volume": 345439.03717, "trades": 2407, "taker_buy_base": 42348.17, "taker_buy_quote": 193419.10668 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 4.648, "high": 4.7, "low": 4.52, "close": 4.618, "volume": 52560.02, "close_time": 1773046799999, "quote_volume": 242618.98724, "trades": 1767, "taker_buy_base": 22409.9, "taker_buy_quote": 103487.74874 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 4.617, "high": 4.627, "low": 4.276, "close": 4.418, "volume": 94445.8, "close_time": 1773050399999, "quote_volume": 422151.64631, "trades": 3966, "taker_buy_base": 39906.0, "taker_buy_quote": 178100.67122 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 4.418, "high": 4.43, "low": 4.325, "close": 4.375, "volume": 36252.36, "close_time": 1773053999999, "quote_volume": 158807.74637, "trades": 755, "taker_buy_base": 19773.85, "taker_buy_quote": 86656.13125 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 4.37, "high": 4.434, "low": 4.317, "close": 4.409, "volume": 25790.28, "close_time": 1773057599999, "quote_volume": 112898.05006, "trades": 684, "taker_buy_base": 12686.29, "taker_buy_quote": 55516.11784 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 4.408, "high": 4.471, "low": 4.372, "close": 4.394, "volume": 21478.81, "close_time": 1773061199999, "quote_volume": 94866.47073, "trades": 647, "taker_buy_base": 8596.98, "taker_buy_quote": 38002.39498 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 4.402, "high": 4.498, "low": 4.388, "close": 4.464, "volume": 25415.09, "close_time": 1773064799999, "quote_volume": 112631.24754, "trades": 795, "taker_buy_base": 14038.92, "taker_buy_quote": 62383.76936 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 4.462, "high": 4.575, "low": 4.436, "close": 4.555, "volume": 25806.36, "close_time": 1773068399999, "quote_volume": 115857.22361, "trades": 1168, "taker_buy_base": 14873.54, "taker_buy_quote": 66721.56169 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 4.562, "high": 4.604, "low": 4.508, "close": 4.519, "volume": 31469.67, "close_time": 1773071999999, "quote_volume": 143322.00914, "trades": 1314, "taker_buy_base": 17427.42, "taker_buy_quote": 79398.66412 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 4.52, "high": 4.597, "low": 4.496, "close": 4.594, "volume": 20874.28, "close_time": 1773075599999, "quote_volume": 94766.72803, "trades": 832, "taker_buy_base": 10943.57, "taker_buy_quote": 49742.36699 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 4.598, "high": 4.642, "low": 4.526, "close": 4.526, "volume": 18684.04, "close_time": 1773079199999, "quote_volume": 85788.44409, "trades": 564, "taker_buy_base": 7710.51, "taker_buy_quote": 35430.27228 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 4.533, "high": 4.573, "low": 4.509, "close": 4.535, "volume": 11149.23, "close_time": 1773082799999, "quote_volume": 50644.29641, "trades": 684, "taker_buy_base": 7296.07, "taker_buy_quote": 33167.57728 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 4.539, "high": 4.573, "low": 4.45, "close": 4.482, "volume": 10777.47, "close_time": 1773086399999, "quote_volume": 48544.72151, "trades": 468, "taker_buy_base": 4133.05, "taker_buy_quote": 18619.06128 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 4.478, "high": 4.582, "low": 4.465, "close": 4.574, "volume": 6189.8, "close_time": 1773089999999, "quote_volume": 28069.36561, "trades": 383, "taker_buy_base": 3312.01, "taker_buy_quote": 15028.02867 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 4.581, "high": 4.646, "low": 4.511, "close": 4.607, "volume": 17348.07, "close_time": 1773093599999, "quote_volume": 79229.19314, "trades": 1012, "taker_buy_base": 8432.43, "taker_buy_quote": 38527.75999 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 4.619, "high": 4.688, "low": 4.582, "close": 4.657, "volume": 19357.64, "close_time": 1773097199999, "quote_volume": 90022.93884, "trades": 1351, "taker_buy_base": 12130.26, "taker_buy_quote": 56444.26785 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 4.652, "high": 4.698, "low": 4.626, "close": 4.635, "volume": 16042.71, "close_time": 1773100799999, "quote_volume": 74790.0083, "trades": 865, "taker_buy_base": 8799.65, "taker_buy_quote": 41034.33324 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 4.629, "high": 4.741, "low": 4.591, "close": 4.707, "volume": 25590.28, "close_time": 1773104399999, "quote_volume": 119701.19934, "trades": 2796, "taker_buy_base": 11584.4, "taker_buy_quote": 54198.50178 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 4.701, "high": 4.936, "low": 4.673, "close": 4.918, "volume": 49024.29, "close_time": 1773107999999, "quote_volume": 234635.50869, "trades": 3451, "taker_buy_base": 29119.8, "taker_buy_quote": 139376.75229 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 4.922, "high": 5.15, "low": 4.865, "close": 5.083, "volume": 88771.65, "close_time": 1773111599999, "quote_volume": 444632.7578, "trades": 7346, "taker_buy_base": 48206.48, "taker_buy_quote": 241621.8817 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 5.091, "high": 5.225, "low": 5.022, "close": 5.205, "volume": 54442.9, "close_time": 1773115199999, "quote_volume": 279927.33583, "trades": 4711, "taker_buy_base": 26189.25, "taker_buy_quote": 134666.43024 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.205, "high": 5.315, "low": 5.125, "close": 5.301, "volume": 32161.48, "close_time": 1773118799999, "quote_volume": 167474.15826, "trades": 3818, "taker_buy_base": 16085.31, "taker_buy_quote": 83781.46718 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.308, "high": 5.393, "low": 5.045, "close": 5.161, "volume": 66352.97, "close_time": 1773122399999, "quote_volume": 348645.97298, "trades": 7029, "taker_buy_base": 27915.61, "taker_buy_quote": 147144.55305 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 5.157, "high": 5.198, "low": 5.013, "close": 5.085, "volume": 55975.98, "close_time": 1773125999999, "quote_volume": 286109.02121, "trades": 4838, "taker_buy_base": 33477.16, "taker_buy_quote": 171152.98081 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.079, "high": 5.149, "low": 5.04, "close": 5.112, "volume": 26455.52, "close_time": 1773129599999, "quote_volume": 134751.21072, "trades": 2406, "taker_buy_base": 17792.31, "taker_buy_quote": 90681.03866 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.112, "high": 5.145, "low": 4.967, "close": 5.128, "volume": 30321.01, "close_time": 1773133199999, "quote_volume": 153499.61573, "trades": 3578, "taker_buy_base": 13356.95, "taker_buy_quote": 67793.72498 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.13, "high": 5.167, "low": 5.034, "close": 5.036, "volume": 18951.67, "close_time": 1773136799999, "quote_volume": 96736.42819, "trades": 2177, "taker_buy_base": 9211.5, "taker_buy_quote": 47023.94644 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 5.042, "high": 5.115, "low": 5.035, "close": 5.06, "volume": 12994.74, "close_time": 1773140399999, "quote_volume": 65950.06887, "trades": 1722, "taker_buy_base": 6031.15, "taker_buy_quote": 30628.99736 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 5.061, "high": 5.064, "low": 4.841, "close": 4.878, "volume": 40661.45, "close_time": 1773143999999, "quote_volume": 199921.17505, "trades": 3899, "taker_buy_base": 15002.15, "taker_buy_quote": 73722.48226 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 4.874, "high": 4.894, "low": 4.589, "close": 4.617, "volume": 69127.92, "close_time": 1773147599999, "quote_volume": 329485.63153, "trades": 6275, "taker_buy_base": 40136.7, "taker_buy_quote": 191785.3999 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 4.616, "high": 4.631, "low": 4.418, "close": 4.508, "volume": 82255.55, "close_time": 1773151199999, "quote_volume": 372051.72546, "trades": 6111, "taker_buy_base": 39495.32, "taker_buy_quote": 178798.08836 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 4.504, "high": 4.673, "low": 4.476, "close": 4.553, "volume": 32595.3, "close_time": 1773154799999, "quote_volume": 148791.94273, "trades": 2744, "taker_buy_base": 18370.96, "taker_buy_quote": 83778.52166 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 4.554, "high": 4.657, "low": 4.514, "close": 4.619, "volume": 18754.61, "close_time": 1773158399999, "quote_volume": 85883.03501, "trades": 2350, "taker_buy_base": 9879.36, "taker_buy_quote": 45237.98541 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 4.62, "high": 4.666, "low": 4.597, "close": 4.635, "volume": 8915.32, "close_time": 1773161999999, "quote_volume": 41305.47793, "trades": 1719, "taker_buy_base": 4701.86, "taker_buy_quote": 21795.92361 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 4.633, "high": 4.652, "low": 4.581, "close": 4.596, "volume": 12187.78, "close_time": 1773165599999, "quote_volume": 56346.93893, "trades": 1136, "taker_buy_base": 5601.74, "taker_buy_quote": 25922.92258 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 4.595, "high": 4.598, "low": 4.328, "close": 4.47, "volume": 104041.07, "close_time": 1773169199999, "quote_volume": 462694.20973, "trades": 4699, "taker_buy_base": 68098.97, "taker_buy_quote": 302292.74329 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 4.469, "high": 4.504, "low": 4.438, "close": 4.443, "volume": 8755.85, "close_time": 1773172799999, "quote_volume": 39182.26065, "trades": 946, "taker_buy_base": 3838.71, "taker_buy_quote": 17190.70564 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 4.441, "high": 4.475, "low": 4.415, "close": 4.416, "volume": 10924.79, "close_time": 1773176399999, "quote_volume": 48492.14734, "trades": 1079, "taker_buy_base": 4622.0, "taker_buy_quote": 20523.06756 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 4.415, "high": 4.443, "low": 4.369, "close": 4.404, "volume": 9067.56, "close_time": 1773179999999, "quote_volume": 39886.15915, "trades": 647, "taker_buy_base": 4373.87, "taker_buy_quote": 19252.66417 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 4.404, "high": 4.458, "low": 4.404, "close": 4.423, "volume": 6341.12, "close_time": 1773183599999, "quote_volume": 28156.67342, "trades": 866, "taker_buy_base": 3284.38, "taker_buy_quote": 14594.12309 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 4.422, "high": 4.432, "low": 4.314, "close": 4.334, "volume": 12418.62, "close_time": 1773187199999, "quote_volume": 54232.5914, "trades": 1557, "taker_buy_base": 5810.67, "taker_buy_quote": 25358.71857 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 4.334, "high": 4.37, "low": 3.96, "close": 4.297, "volume": 209418.17, "close_time": 1773190799999, "quote_volume": 866990.63083, "trades": 19616, "taker_buy_base": 90667.33, "taker_buy_quote": 373590.33554 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 4.297, "high": 4.351, "low": 4.255, "close": 4.344, "volume": 17578.57, "close_time": 1773194399999, "quote_volume": 75701.08379, "trades": 2133, "taker_buy_base": 8621.01, "taker_buy_quote": 37147.23137 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 4.343, "high": 4.436, "low": 4.342, "close": 4.436, "volume": 23927.74, "close_time": 1773197999999, "quote_volume": 105299.48798, "trades": 3009, "taker_buy_base": 12529.55, "taker_buy_quote": 55155.4223 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 4.432, "high": 4.463, "low": 4.356, "close": 4.364, "volume": 19043.99, "close_time": 1773201599999, "quote_volume": 83709.52052, "trades": 2624, "taker_buy_base": 8724.38, "taker_buy_quote": 38346.41172 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 4.369, "high": 4.389, "low": 4.275, "close": 4.284, "volume": 19881.64, "close_time": 1773205199999, "quote_volume": 85918.21006, "trades": 2016, "taker_buy_base": 5159.67, "taker_buy_quote": 22293.68313 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 4.283, "high": 4.289, "low": 4.163, "close": 4.224, "volume": 25292.5, "close_time": 1773208799999, "quote_volume": 106723.68595, "trades": 2349, "taker_buy_base": 11132.83, "taker_buy_quote": 46950.12371 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 4.225, "high": 4.338, "low": 4.193, "close": 4.268, "volume": 14935.3, "close_time": 1773212399999, "quote_volume": 63846.49717, "trades": 1531, "taker_buy_base": 8023.28, "taker_buy_quote": 34259.26157 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 4.267, "high": 4.327, "low": 4.259, "close": 4.301, "volume": 7411.36, "close_time": 1773215999999, "quote_volume": 31832.08884, "trades": 843, "taker_buy_base": 3115.31, "taker_buy_quote": 13417.61376 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 4.3, "high": 4.369, "low": 4.294, "close": 4.346, "volume": 14478.29, "close_time": 1773219599999, "quote_volume": 62779.05748, "trades": 1630, "taker_buy_base": 10289.12, "taker_buy_quote": 44620.76736 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 4.345, "high": 4.379, "low": 4.278, "close": 4.288, "volume": 9201.04, "close_time": 1773223199999, "quote_volume": 39777.54314, "trades": 1070, "taker_buy_base": 2533.35, "taker_buy_quote": 10991.63373 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 4.289, "high": 4.396, "low": 4.281, "close": 4.371, "volume": 11988.26, "close_time": 1773226799999, "quote_volume": 52093.92543, "trades": 1503, "taker_buy_base": 8168.61, "taker_buy_quote": 35520.81764 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 4.37, "high": 4.377, "low": 4.254, "close": 4.254, "volume": 6697.63, "close_time": 1773230399999, "quote_volume": 28895.97785, "trades": 841, "taker_buy_base": 2154.68, "taker_buy_quote": 9314.4593 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 4.257, "high": 4.321, "low": 4.186, "close": 4.304, "volume": 27244.95, "close_time": 1773233999999, "quote_volume": 116171.46445, "trades": 2164, "taker_buy_base": 13615.36, "taker_buy_quote": 58130.81762 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 4.304, "high": 4.356, "low": 4.29, "close": 4.333, "volume": 10739.1, "close_time": 1773237599999, "quote_volume": 46343.5728, "trades": 1325, "taker_buy_base": 4631.75, "taker_buy_quote": 19999.84888 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 4.328, "high": 4.366, "low": 4.279, "close": 4.288, "volume": 9751.77, "close_time": 1773241199999, "quote_volume": 42223.26795, "trades": 1318, "taker_buy_base": 4188.28, "taker_buy_quote": 18155.81426 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 4.289, "high": 4.397, "low": 4.289, "close": 4.332, "volume": 18159.57, "close_time": 1773244799999, "quote_volume": 78959.6741, "trades": 1899, "taker_buy_base": 9267.92, "taker_buy_quote": 40298.20195 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 4.328, "high": 4.336, "low": 4.252, "close": 4.258, "volume": 3974.12, "close_time": 1773248399999, "quote_volume": 17056.03574, "trades": 531, "taker_buy_base": 1661.58, "taker_buy_quote": 7131.73368 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 4.257, "high": 4.295, "low": 4.25, "close": 4.285, "volume": 12410.08, "close_time": 1773251999999, "quote_volume": 53058.17242, "trades": 1467, "taker_buy_base": 7085.66, "taker_buy_quote": 30285.91552 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 4.281, "high": 4.316, "low": 4.26, "close": 4.31, "volume": 4483.21, "close_time": 1773255599999, "quote_volume": 19233.65252, "trades": 536, "taker_buy_base": 2034.44, "taker_buy_quote": 8732.53986 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 4.309, "high": 4.317, "low": 4.269, "close": 4.274, "volume": 9014.98, "close_time": 1773259199999, "quote_volume": 38630.87658, "trades": 808, "taker_buy_base": 2990.14, "taker_buy_quote": 12823.80543 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 4.272, "high": 4.294, "low": 4.214, "close": 4.218, "volume": 5404.83, "close_time": 1773262799999, "quote_volume": 22992.43682, "trades": 611, "taker_buy_base": 3063.15, "taker_buy_quote": 13052.48506 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 4.225, "high": 4.232, "low": 4.192, "close": 4.225, "volume": 3748.22, "close_time": 1773266399999, "quote_volume": 15790.12341, "trades": 300, "taker_buy_base": 1940.37, "taker_buy_quote": 8179.27445 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 4.223, "high": 4.233, "low": 4.195, "close": 4.2, "volume": 2400.18, "close_time": 1773269999999, "quote_volume": 10113.24008, "trades": 388, "taker_buy_base": 1393.72, "taker_buy_quote": 5875.211 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 4.199, "high": 4.208, "low": 4.168, "close": 4.192, "volume": 3560.51, "close_time": 1773273599999, "quote_volume": 14927.51071, "trades": 486, "taker_buy_base": 2147.22, "taker_buy_quote": 8999.18723 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 4.191, "high": 4.285, "low": 4.171, "close": 4.271, "volume": 6347.68, "close_time": 1773277199999, "quote_volume": 26894.85318, "trades": 738, "taker_buy_base": 3196.22, "taker_buy_quote": 13544.425 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 4.274, "high": 4.348, "low": 4.249, "close": 4.265, "volume": 33522.82, "close_time": 1773280799999, "quote_volume": 143737.15356, "trades": 3165, "taker_buy_base": 11714.02, "taker_buy_quote": 50323.86443 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 4.266, "high": 4.276, "low": 4.199, "close": 4.245, "volume": 15025.69, "close_time": 1773284399999, "quote_volume": 63587.33184, "trades": 1973, "taker_buy_base": 9529.2, "taker_buy_quote": 40303.47308 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 4.244, "high": 4.33, "low": 4.244, "close": 4.3, "volume": 12330.69, "close_time": 1773287999999, "quote_volume": 52751.08101, "trades": 2110, "taker_buy_base": 7000.57, "taker_buy_quote": 29944.79394 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 4.301, "high": 4.326, "low": 4.271, "close": 4.312, "volume": 15932.88, "close_time": 1773291599999, "quote_volume": 68611.0146, "trades": 1313, "taker_buy_base": 10329.48, "taker_buy_quote": 44505.6641 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 4.313, "high": 4.355, "low": 4.283, "close": 4.293, "volume": 12678.72, "close_time": 1773295199999, "quote_volume": 54860.6026, "trades": 1062, "taker_buy_base": 5559.29, "taker_buy_quote": 24074.7896 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 4.294, "high": 4.296, "low": 4.258, "close": 4.285, "volume": 6706.17, "close_time": 1773298799999, "quote_volume": 28632.89664, "trades": 636, "taker_buy_base": 3706.13, "taker_buy_quote": 15827.9586 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 4.286, "high": 4.307, "low": 4.266, "close": 4.295, "volume": 6908.33, "close_time": 1773302399999, "quote_volume": 29638.6601, "trades": 667, "taker_buy_base": 3078.83, "taker_buy_quote": 13206.65075 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 4.296, "high": 4.322, "low": 4.244, "close": 4.308, "volume": 18598.93, "close_time": 1773305999999, "quote_volume": 79358.51132, "trades": 1217, "taker_buy_base": 12076.68, "taker_buy_quote": 51530.38529 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 4.31, "high": 4.318, "low": 4.254, "close": 4.257, "volume": 8546.94, "close_time": 1773309599999, "quote_volume": 36535.66309, "trades": 774, "taker_buy_base": 2986.97, "taker_buy_quote": 12759.60959 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 4.257, "high": 4.284, "low": 4.244, "close": 4.246, "volume": 5019.0, "close_time": 1773313199999, "quote_volume": 21370.86597, "trades": 577, "taker_buy_base": 2668.73, "taker_buy_quote": 11363.50212 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 4.245, "high": 4.26, "low": 4.211, "close": 4.236, "volume": 10006.65, "close_time": 1773316799999, "quote_volume": 42400.53303, "trades": 707, "taker_buy_base": 4691.58, "taker_buy_quote": 19895.54739 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 4.238, "high": 4.255, "low": 4.218, "close": 4.245, "volume": 10262.98, "close_time": 1773320399999, "quote_volume": 43509.36074, "trades": 744, "taker_buy_base": 4466.76, "taker_buy_quote": 18929.00287 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 4.246, "high": 4.401, "low": 4.24, "close": 4.347, "volume": 17122.68, "close_time": 1773323999999, "quote_volume": 74128.37236, "trades": 1568, "taker_buy_base": 9192.7, "taker_buy_quote": 39704.28396 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 4.348, "high": 4.358, "low": 4.3, "close": 4.32, "volume": 6962.71, "close_time": 1773327599999, "quote_volume": 30099.9838, "trades": 818, "taker_buy_base": 2994.3, "taker_buy_quote": 12953.08805 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 4.321, "high": 4.331, "low": 4.26, "close": 4.274, "volume": 13126.29, "close_time": 1773331199999, "quote_volume": 56265.49116, "trades": 1038, "taker_buy_base": 6296.88, "taker_buy_quote": 27004.47422 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 4.273, "high": 4.326, "low": 4.254, "close": 4.295, "volume": 12784.86, "close_time": 1773334799999, "quote_volume": 54935.09362, "trades": 1078, "taker_buy_base": 8219.49, "taker_buy_quote": 35337.97946 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 4.296, "high": 4.31, "low": 4.216, "close": 4.222, "volume": 13229.21, "close_time": 1773338399999, "quote_volume": 56499.53436, "trades": 947, "taker_buy_base": 2926.8, "taker_buy_quote": 12454.43977 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 4.222, "high": 4.254, "low": 4.181, "close": 4.204, "volume": 12424.75, "close_time": 1773341999999, "quote_volume": 52353.01274, "trades": 1273, "taker_buy_base": 5712.36, "taker_buy_quote": 24094.81372 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 4.204, "high": 4.21, "low": 4.19, "close": 4.198, "volume": 6654.07, "close_time": 1773345599999, "quote_volume": 27946.07001, "trades": 516, "taker_buy_base": 4137.8, "taker_buy_quote": 17382.98816 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 4.197, "high": 4.203, "low": 4.165, "close": 4.175, "volume": 2495.15, "close_time": 1773349199999, "quote_volume": 10444.85188, "trades": 378, "taker_buy_base": 819.01, "taker_buy_quote": 3431.48533 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 4.177, "high": 4.219, "low": 4.139, "close": 4.219, "volume": 10519.37, "close_time": 1773352799999, "quote_volume": 43956.68481, "trades": 663, "taker_buy_base": 7569.75, "taker_buy_quote": 31640.16743 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 4.215, "high": 4.232, "low": 4.189, "close": 4.206, "volume": 3004.22, "close_time": 1773356399999, "quote_volume": 12632.64571, "trades": 307, "taker_buy_base": 1824.13, "taker_buy_quote": 7669.97076 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 4.207, "high": 4.23, "low": 4.162, "close": 4.168, "volume": 8457.06, "close_time": 1773359999999, "quote_volume": 35462.89168, "trades": 564, "taker_buy_base": 2761.62, "taker_buy_quote": 11614.37375 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 4.166, "high": 4.255, "low": 4.13, "close": 4.211, "volume": 24059.76, "close_time": 1773363599999, "quote_volume": 101094.41887, "trades": 1427, "taker_buy_base": 12851.69, "taker_buy_quote": 54177.02446 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 4.212, "high": 4.283, "low": 4.212, "close": 4.249, "volume": 6543.97, "close_time": 1773367199999, "quote_volume": 27819.91711, "trades": 628, "taker_buy_base": 3326.49, "taker_buy_quote": 14138.60956 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 4.251, "high": 4.253, "low": 4.196, "close": 4.213, "volume": 4978.96, "close_time": 1773370799999, "quote_volume": 21016.6143, "trades": 369, "taker_buy_base": 2338.38, "taker_buy_quote": 9868.946 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 4.217, "high": 4.238, "low": 4.204, "close": 4.235, "volume": 3524.21, "close_time": 1773374399999, "quote_volume": 14880.53137, "trades": 243, "taker_buy_base": 2047.39, "taker_buy_quote": 8651.03329 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 4.236, "high": 4.297, "low": 4.224, "close": 4.25, "volume": 9675.28, "close_time": 1773377999999, "quote_volume": 41216.96549, "trades": 827, "taker_buy_base": 6987.71, "taker_buy_quote": 29761.52095 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 4.249, "high": 4.338, "low": 4.211, "close": 4.33, "volume": 19032.4, "close_time": 1773381599999, "quote_volume": 81576.33659, "trades": 2533, "taker_buy_base": 9901.84, "taker_buy_quote": 42441.20562 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 4.331, "high": 4.604, "low": 4.323, "close": 4.604, "volume": 37992.35, "close_time": 1773385199999, "quote_volume": 169771.76947, "trades": 4523, "taker_buy_base": 20439.02, "taker_buy_quote": 91255.79713 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 4.602, "high": 4.668, "low": 4.496, "close": 4.514, "volume": 35734.77, "close_time": 1773388799999, "quote_volume": 164240.67516, "trades": 4974, "taker_buy_base": 18204.36, "taker_buy_quote": 83639.15777 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 4.513, "high": 4.882, "low": 4.475, "close": 4.711, "volume": 70520.9, "close_time": 1773392399999, "quote_volume": 329912.13595, "trades": 7381, "taker_buy_base": 38971.88, "taker_buy_quote": 182714.58176 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 4.712, "high": 4.791, "low": 4.619, "close": 4.771, "volume": 43918.93, "close_time": 1773395999999, "quote_volume": 207196.33051, "trades": 4963, "taker_buy_base": 22468.67, "taker_buy_quote": 105981.30571 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 4.776, "high": 4.85, "low": 4.698, "close": 4.725, "volume": 31656.53, "close_time": 1773399599999, "quote_volume": 151300.63921, "trades": 4216, "taker_buy_base": 16358.35, "taker_buy_quote": 78248.80573 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 4.724, "high": 4.838, "low": 4.696, "close": 4.778, "volume": 22511.12, "close_time": 1773403199999, "quote_volume": 107356.15329, "trades": 2459, "taker_buy_base": 11397.59, "taker_buy_quote": 54405.29572 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.779, "high": 4.833, "low": 4.736, "close": 4.771, "volume": 20068.11, "close_time": 1773406799999, "quote_volume": 96008.06916, "trades": 2522, "taker_buy_base": 10153.37, "taker_buy_quote": 48573.29307 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 4.775, "high": 4.798, "low": 4.673, "close": 4.695, "volume": 21707.73, "close_time": 1773410399999, "quote_volume": 102881.07976, "trades": 2749, "taker_buy_base": 10719.66, "taker_buy_quote": 50822.94883 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 4.695, "high": 4.729, "low": 4.631, "close": 4.684, "volume": 17679.96, "close_time": 1773413999999, "quote_volume": 82731.46074, "trades": 1716, "taker_buy_base": 9936.67, "taker_buy_quote": 46539.91268 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 4.684, "high": 4.702, "low": 4.473, "close": 4.498, "volume": 21870.25, "close_time": 1773417599999, "quote_volume": 99939.70119, "trades": 1868, "taker_buy_base": 10000.72, "taker_buy_quote": 45688.90211 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 4.499, "high": 4.63, "low": 4.499, "close": 4.609, "volume": 10523.07, "close_time": 1773421199999, "quote_volume": 48011.01812, "trades": 1202, "taker_buy_base": 5910.08, "taker_buy_quote": 27003.26369 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 4.611, "high": 4.657, "low": 4.578, "close": 4.646, "volume": 21177.86, "close_time": 1773424799999, "quote_volume": 97964.34297, "trades": 2199, "taker_buy_base": 10915.99, "taker_buy_quote": 50512.83757 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 4.645, "high": 4.645, "low": 4.58, "close": 4.619, "volume": 9726.1, "close_time": 1773428399999, "quote_volume": 44866.88175, "trades": 1174, "taker_buy_base": 4755.38, "taker_buy_quote": 21945.73461 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 4.616, "high": 4.674, "low": 4.599, "close": 4.66, "volume": 10416.32, "close_time": 1773431999999, "quote_volume": 48378.01183, "trades": 798, "taker_buy_base": 6373.5, "taker_buy_quote": 29610.24735 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 4.659, "high": 4.747, "low": 4.636, "close": 4.735, "volume": 11678.84, "close_time": 1773435599999, "quote_volume": 54841.24528, "trades": 969, "taker_buy_base": 6968.37, "taker_buy_quote": 32717.06668 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 4.73, "high": 4.756, "low": 4.599, "close": 4.655, "volume": 10001.32, "close_time": 1773439199999, "quote_volume": 46842.96335, "trades": 689, "taker_buy_base": 4557.26, "taker_buy_quote": 21370.76559 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 4.65, "high": 4.653, "low": 4.625, "close": 4.643, "volume": 4070.14, "close_time": 1773442799999, "quote_volume": 18890.72019, "trades": 551, "taker_buy_base": 2414.06, "taker_buy_quote": 11210.33083 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 4.646, "high": 4.708, "low": 4.645, "close": 4.697, "volume": 3033.99, "close_time": 1773446399999, "quote_volume": 14188.25906, "trades": 571, "taker_buy_base": 1542.11, "taker_buy_quote": 7215.35845 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.696, "high": 4.704, "low": 4.618, "close": 4.669, "volume": 16251.12, "close_time": 1773449999999, "quote_volume": 75552.84612, "trades": 2203, "taker_buy_base": 7663.78, "taker_buy_quote": 35639.33018 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 4.675, "high": 4.744, "low": 4.645, "close": 4.718, "volume": 10522.61, "close_time": 1773453599999, "quote_volume": 49404.30804, "trades": 1054, "taker_buy_base": 5177.63, "taker_buy_quote": 24321.19913 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 4.717, "high": 4.738, "low": 4.674, "close": 4.705, "volume": 12839.41, "close_time": 1773457199999, "quote_volume": 60455.62745, "trades": 1030, "taker_buy_base": 7315.96, "taker_buy_quote": 34476.46556 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 4.708, "high": 4.724, "low": 4.603, "close": 4.612, "volume": 12476.61, "close_time": 1773460799999, "quote_volume": 58055.93157, "trades": 1130, "taker_buy_base": 4857.44, "taker_buy_quote": 22624.82405 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.613, "high": 4.627, "low": 4.57, "close": 4.573, "volume": 16350.31, "close_time": 1773464399999, "quote_volume": 75123.96443, "trades": 1567, "taker_buy_base": 7646.32, "taker_buy_quote": 35150.04177 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 4.573, "high": 4.616, "low": 4.571, "close": 4.616, "volume": 5173.54, "close_time": 1773467999999, "quote_volume": 23762.01286, "trades": 441, "taker_buy_base": 3461.85, "taker_buy_quote": 15913.3003 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 4.615, "high": 4.73, "low": 4.55, "close": 4.688, "volume": 21117.31, "close_time": 1773471599999, "quote_volume": 97985.70553, "trades": 1757, "taker_buy_base": 12596.35, "taker_buy_quote": 58467.89513 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 4.687, "high": 4.753, "low": 4.686, "close": 4.732, "volume": 13719.66, "close_time": 1773475199999, "quote_volume": 64721.52783, "trades": 1040, "taker_buy_base": 6994.8, "taker_buy_quote": 33013.87893 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.731, "high": 4.783, "low": 4.698, "close": 4.764, "volume": 15249.6, "close_time": 1773478799999, "quote_volume": 72261.19249, "trades": 1292, "taker_buy_base": 7508.35, "taker_buy_quote": 35626.21707 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 4.765, "high": 4.808, "low": 4.743, "close": 4.777, "volume": 8366.59, "close_time": 1773482399999, "quote_volume": 39949.89449, "trades": 1267, "taker_buy_base": 4481.96, "taker_buy_quote": 21411.00794 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 4.777, "high": 5.3, "low": 4.769, "close": 4.932, "volume": 138416.39, "close_time": 1773485999999, "quote_volume": 693680.00236, "trades": 18905, "taker_buy_base": 82896.83, "taker_buy_quote": 416407.16983 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 4.931, "high": 5.077, "low": 4.922, "close": 5.067, "volume": 41305.73, "close_time": 1773489599999, "quote_volume": 206746.75398, "trades": 6066, "taker_buy_base": 26121.14, "taker_buy_quote": 130788.47631 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.068, "high": 5.332, "low": 5.047, "close": 5.244, "volume": 103570.37, "close_time": 1773493199999, "quote_volume": 536988.75156, "trades": 18257, "taker_buy_base": 65827.9, "taker_buy_quote": 341343.38157 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 5.242, "high": 5.315, "low": 5.159, "close": 5.284, "volume": 29617.17, "close_time": 1773496799999, "quote_volume": 155437.91131, "trades": 5128, "taker_buy_base": 14760.53, "taker_buy_quote": 77479.72806 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 5.288, "high": 5.39, "low": 5.27, "close": 5.323, "volume": 40502.34, "close_time": 1773500399999, "quote_volume": 216309.38516, "trades": 6521, "taker_buy_base": 19059.58, "taker_buy_quote": 101816.67928 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 5.324, "high": 5.365, "low": 5.232, "close": 5.331, "volume": 41380.68, "close_time": 1773503999999, "quote_volume": 219044.27733, "trades": 4817, "taker_buy_base": 21986.57, "taker_buy_quote": 116371.15786 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.334, "high": 5.365, "low": 5.217, "close": 5.234, "volume": 31350.43, "close_time": 1773507599999, "quote_volume": 165820.74364, "trades": 4268, "taker_buy_base": 12748.61, "taker_buy_quote": 67422.4823 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 5.231, "high": 5.33, "low": 5.191, "close": 5.278, "volume": 29836.15, "close_time": 1773511199999, "quote_volume": 157127.54481, "trades": 3337, "taker_buy_base": 15952.3, "taker_buy_quote": 84102.55619 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.277, "high": 5.295, "low": 5.183, "close": 5.206, "volume": 17737.4, "close_time": 1773514799999, "quote_volume": 93167.09805, "trades": 1862, "taker_buy_base": 6024.92, "taker_buy_quote": 31691.21215 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.203, "high": 5.231, "low": 5.172, "close": 5.192, "volume": 8868.15, "close_time": 1773518399999, "quote_volume": 46139.94612, "trades": 1088, "taker_buy_base": 3957.43, "taker_buy_quote": 20601.21345 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.188, "high": 5.297, "low": 5.187, "close": 5.21, "volume": 11669.38, "close_time": 1773521999999, "quote_volume": 61017.96072, "trades": 1241, "taker_buy_base": 6119.14, "taker_buy_quote": 31994.63845 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.21, "high": 5.282, "low": 5.203, "close": 5.275, "volume": 6897.9, "close_time": 1773525599999, "quote_volume": 36167.41763, "trades": 465, "taker_buy_base": 4619.2, "taker_buy_quote": 24227.49128 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 5.283, "high": 5.295, "low": 5.217, "close": 5.267, "volume": 9613.56, "close_time": 1773529199999, "quote_volume": 50478.34381, "trades": 1130, "taker_buy_base": 5595.32, "taker_buy_quote": 29372.32936 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.267, "high": 5.35, "low": 5.252, "close": 5.279, "volume": 11989.83, "close_time": 1773532799999, "quote_volume": 63636.8874, "trades": 632, "taker_buy_base": 6386.45, "taker_buy_quote": 33877.20625 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.276, "high": 5.307, "low": 5.161, "close": 5.23, "volume": 13703.17, "close_time": 1773536399999, "quote_volume": 71572.46708, "trades": 1624, "taker_buy_base": 6082.05, "taker_buy_quote": 31737.14381 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.231, "high": 5.5, "low": 5.212, "close": 5.492, "volume": 90482.08, "close_time": 1773539999999, "quote_volume": 487213.51887, "trades": 7727, "taker_buy_base": 60850.06, "taker_buy_quote": 327796.31714 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 5.49, "high": 5.492, "low": 5.351, "close": 5.411, "volume": 26157.44, "close_time": 1773543599999, "quote_volume": 141677.64837, "trades": 3246, "taker_buy_base": 11891.29, "taker_buy_quote": 64405.24173 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 5.41, "high": 5.487, "low": 5.375, "close": 5.461, "volume": 16819.16, "close_time": 1773547199999, "quote_volume": 91430.48772, "trades": 1835, "taker_buy_base": 9615.17, "taker_buy_quote": 52311.99358 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.46, "high": 5.476, "low": 5.384, "close": 5.433, "volume": 21190.57, "close_time": 1773550799999, "quote_volume": 115211.20309, "trades": 2188, "taker_buy_base": 9306.18, "taker_buy_quote": 50622.18654 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 5.433, "high": 5.478, "low": 5.413, "close": 5.439, "volume": 12743.03, "close_time": 1773554399999, "quote_volume": 69413.20457, "trades": 1684, "taker_buy_base": 6727.34, "taker_buy_quote": 36675.56238 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 5.439, "high": 5.48, "low": 5.435, "close": 5.471, "volume": 16970.86, "close_time": 1773557999999, "quote_volume": 92664.04055, "trades": 1557, "taker_buy_base": 8044.32, "taker_buy_quote": 43930.74704 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 5.473, "high": 5.511, "low": 5.401, "close": 5.43, "volume": 22587.87, "close_time": 1773561599999, "quote_volume": 123149.82932, "trades": 1611, "taker_buy_base": 11426.5, "taker_buy_quote": 62374.80246 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.43, "high": 5.459, "low": 5.344, "close": 5.372, "volume": 19851.33, "close_time": 1773565199999, "quote_volume": 107421.64769, "trades": 1709, "taker_buy_base": 9806.93, "taker_buy_quote": 53132.41897 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 5.371, "high": 5.452, "low": 5.318, "close": 5.443, "volume": 21744.7, "close_time": 1773568799999, "quote_volume": 116906.47549, "trades": 1910, "taker_buy_base": 12753.0, "taker_buy_quote": 68540.97157 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.444, "high": 5.487, "low": 5.369, "close": 5.41, "volume": 14172.35, "close_time": 1773572399999, "quote_volume": 77065.70257, "trades": 1292, "taker_buy_base": 6934.61, "taker_buy_quote": 37770.55545 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 5.411, "high": 5.414, "low": 5.379, "close": 5.384, "volume": 5061.58, "close_time": 1773575999999, "quote_volume": 27312.13769, "trades": 681, "taker_buy_base": 2039.79, "taker_buy_quote": 11006.81467 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 5.383, "high": 5.384, "low": 5.186, "close": 5.27, "volume": 17514.0, "close_time": 1773579599999, "quote_volume": 92655.85011, "trades": 2384, "taker_buy_base": 5603.52, "taker_buy_quote": 29638.52589 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 5.274, "high": 5.283, "low": 5.186, "close": 5.247, "volume": 9759.51, "close_time": 1773583199999, "quote_volume": 50973.14282, "trades": 1840, "taker_buy_base": 5460.25, "taker_buy_quote": 28549.9425 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 5.248, "high": 5.254, "low": 5.142, "close": 5.168, "volume": 8670.18, "close_time": 1773586799999, "quote_volume": 45001.09915, "trades": 1568, "taker_buy_base": 3832.64, "taker_buy_quote": 19910.50002 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 5.169, "high": 5.231, "low": 5.152, "close": 5.211, "volume": 12499.9, "close_time": 1773590399999, "quote_volume": 64903.73591, "trades": 1775, "taker_buy_base": 6796.37, "taker_buy_quote": 35328.23471 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.21, "high": 5.238, "low": 5.145, "close": 5.184, "volume": 11393.19, "close_time": 1773593999999, "quote_volume": 59011.49391, "trades": 1773, "taker_buy_base": 4336.65, "taker_buy_quote": 22475.76182 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.184, "high": 5.254, "low": 5.151, "close": 5.239, "volume": 11495.28, "close_time": 1773597599999, "quote_volume": 59677.52769, "trades": 1523, "taker_buy_base": 5924.61, "taker_buy_quote": 30792.92399 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 5.235, "high": 5.235, "low": 5.186, "close": 5.194, "volume": 5048.61, "close_time": 1773601199999, "quote_volume": 26289.38415, "trades": 779, "taker_buy_base": 2628.24, "taker_buy_quote": 13684.98949 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 5.196, "high": 5.256, "low": 5.194, "close": 5.235, "volume": 3278.02, "close_time": 1773604799999, "quote_volume": 17134.52804, "trades": 600, "taker_buy_base": 1857.86, "taker_buy_quote": 9713.22134 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.235, "high": 5.251, "low": 5.21, "close": 5.225, "volume": 3291.61, "close_time": 1773608399999, "quote_volume": 17202.03719, "trades": 454, "taker_buy_base": 968.88, "taker_buy_quote": 5070.84661 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 5.226, "high": 5.242, "low": 5.205, "close": 5.23, "volume": 3264.07, "close_time": 1773611999999, "quote_volume": 17034.6106, "trades": 286, "taker_buy_base": 566.37, "taker_buy_quote": 2958.53989 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 5.229, "high": 5.233, "low": 5.186, "close": 5.21, "volume": 4931.06, "close_time": 1773615599999, "quote_volume": 25691.48362, "trades": 854, "taker_buy_base": 2738.41, "taker_buy_quote": 14273.63938 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 5.215, "high": 5.237, "low": 5.178, "close": 5.224, "volume": 6127.45, "close_time": 1773619199999, "quote_volume": 31962.83718, "trades": 706, "taker_buy_base": 3583.6, "taker_buy_quote": 18723.79149 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.223, "high": 5.355, "low": 5.21, "close": 5.289, "volume": 12859.79, "close_time": 1773622799999, "quote_volume": 68235.57617, "trades": 1437, "taker_buy_base": 8383.03, "taker_buy_quote": 44491.12479 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 5.295, "high": 5.346, "low": 5.259, "close": 5.326, "volume": 10144.78, "close_time": 1773626399999, "quote_volume": 53744.07179, "trades": 1140, "taker_buy_base": 5645.41, "taker_buy_quote": 29930.67821 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 5.327, "high": 5.329, "low": 5.139, "close": 5.184, "volume": 14547.32, "close_time": 1773629999999, "quote_volume": 75693.62049, "trades": 1747, "taker_buy_base": 4554.87, "taker_buy_quote": 23734.92943 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 5.181, "high": 5.182, "low": 5.045, "close": 5.072, "volume": 39472.21, "close_time": 1773633599999, "quote_volume": 201337.25437, "trades": 3366, "taker_buy_base": 11263.08, "taker_buy_quote": 57402.33371 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 5.071, "high": 5.1, "low": 5.025, "close": 5.057, "volume": 14235.84, "close_time": 1773637199999, "quote_volume": 71991.68456, "trades": 1364, "taker_buy_base": 7084.5, "taker_buy_quote": 35840.47873 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 5.056, "high": 5.138, "low": 5.05, "close": 5.107, "volume": 17595.3, "close_time": 1773640799999, "quote_volume": 89858.14734, "trades": 1821, "taker_buy_base": 8378.05, "taker_buy_quote": 42798.83574 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 5.107, "high": 5.133, "low": 5.062, "close": 5.071, "volume": 7580.23, "close_time": 1773644399999, "quote_volume": 38586.94264, "trades": 867, "taker_buy_base": 4286.72, "taker_buy_quote": 21813.22761 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 5.076, "high": 5.115, "low": 5.057, "close": 5.081, "volume": 11381.32, "close_time": 1773647999999, "quote_volume": 57874.17271, "trades": 948, "taker_buy_base": 6454.66, "taker_buy_quote": 32839.3089 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 5.085, "high": 5.123, "low": 5.075, "close": 5.105, "volume": 12390.33, "close_time": 1773651599999, "quote_volume": 63221.84203, "trades": 1173, "taker_buy_base": 8316.47, "taker_buy_quote": 42455.07052 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 5.105, "high": 5.137, "low": 5.072, "close": 5.088, "volume": 6881.29, "close_time": 1773655199999, "quote_volume": 35128.16374, "trades": 1058, "taker_buy_base": 3242.11, "taker_buy_quote": 16582.43178 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 5.085, "high": 5.095, "low": 5.056, "close": 5.095, "volume": 2923.8, "close_time": 1773658799999, "quote_volume": 14842.36742, "trades": 507, "taker_buy_base": 1558.93, "taker_buy_quote": 7919.23714 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 5.094, "high": 5.117, "low": 5.072, "close": 5.101, "volume": 8133.4, "close_time": 1773662399999, "quote_volume": 41486.79529, "trades": 900, "taker_buy_base": 4400.26, "taker_buy_quote": 22456.51903 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 5.102, "high": 5.104, "low": 5.033, "close": 5.065, "volume": 9301.82, "close_time": 1773665999999, "quote_volume": 47102.97914, "trades": 1303, "taker_buy_base": 3867.56, "taker_buy_quote": 19591.35098 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 5.064, "high": 5.09, "low": 5.038, "close": 5.052, "volume": 8776.0, "close_time": 1773669599999, "quote_volume": 44445.28942, "trades": 862, "taker_buy_base": 4601.23, "taker_buy_quote": 23310.54808 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 5.05, "high": 5.239, "low": 4.996, "close": 5.179, "volume": 22945.18, "close_time": 1773673199999, "quote_volume": 116991.68371, "trades": 3041, "taker_buy_base": 11624.87, "taker_buy_quote": 59271.27001 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 5.182, "high": 5.213, "low": 5.143, "close": 5.195, "volume": 15444.05, "close_time": 1773676799999, "quote_volume": 79937.92131, "trades": 2295, "taker_buy_base": 8490.35, "taker_buy_quote": 43944.57467 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 5.196, "high": 5.304, "low": 5.195, "close": 5.243, "volume": 11181.18, "close_time": 1773680399999, "quote_volume": 58724.38977, "trades": 1830, "taker_buy_base": 5687.84, "taker_buy_quote": 29845.74134 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 5.243, "high": 5.292, "low": 5.202, "close": 5.205, "volume": 9941.42, "close_time": 1773683999999, "quote_volume": 52070.29049, "trades": 1362, "taker_buy_base": 4481.09, "taker_buy_quote": 23498.27734 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 5.206, "high": 5.213, "low": 5.173, "close": 5.189, "volume": 3626.39, "close_time": 1773687599999, "quote_volume": 18838.74532, "trades": 562, "taker_buy_base": 1931.59, "taker_buy_quote": 10038.78985 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 5.188, "high": 5.253, "low": 5.172, "close": 5.245, "volume": 6370.03, "close_time": 1773691199999, "quote_volume": 33261.20703, "trades": 791, "taker_buy_base": 4844.34, "taker_buy_quote": 25301.29196 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 5.248, "high": 5.297, "low": 5.218, "close": 5.281, "volume": 11109.78, "close_time": 1773694799999, "quote_volume": 58449.57949, "trades": 1212, "taker_buy_base": 6701.96, "taker_buy_quote": 35266.65164 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 5.28, "high": 5.293, "low": 5.207, "close": 5.207, "volume": 6302.79, "close_time": 1773698399999, "quote_volume": 33119.01425, "trades": 559, "taker_buy_base": 2024.47, "taker_buy_quote": 10631.94141 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 5.214, "high": 5.234, "low": 5.188, "close": 5.197, "volume": 2133.65, "close_time": 1773701999999, "quote_volume": 11132.40381, "trades": 366, "taker_buy_base": 1026.91, "taker_buy_quote": 5360.27687 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 5.196, "high": 5.232, "low": 5.175, "close": 5.203, "volume": 5286.78, "close_time": 1773705599999, "quote_volume": 27504.09202, "trades": 750, "taker_buy_base": 2465.13, "taker_buy_quote": 12841.73435 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 5.199, "high": 5.277, "low": 5.178, "close": 5.257, "volume": 20428.11, "close_time": 1773709199999, "quote_volume": 107000.33407, "trades": 2482, "taker_buy_base": 13002.71, "taker_buy_quote": 68142.5741 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 5.258, "high": 5.359, "low": 5.155, "close": 5.215, "volume": 18945.35, "close_time": 1773712799999, "quote_volume": 99195.01557, "trades": 2569, "taker_buy_base": 7705.76, "taker_buy_quote": 40419.64643 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 5.216, "high": 5.243, "low": 5.075, "close": 5.099, "volume": 15038.16, "close_time": 1773716399999, "quote_volume": 77291.36717, "trades": 1430, "taker_buy_base": 4396.36, "taker_buy_quote": 22583.86328 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 5.099, "high": 5.133, "low": 5.061, "close": 5.129, "volume": 8673.29, "close_time": 1773719999999, "quote_volume": 44259.88989, "trades": 937, "taker_buy_base": 3597.93, "taker_buy_quote": 18377.49115 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 5.128, "high": 5.142, "low": 5.103, "close": 5.113, "volume": 2220.48, "close_time": 1773723599999, "quote_volume": 11372.34964, "trades": 388, "taker_buy_base": 1488.33, "taker_buy_quote": 7625.00665 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 5.114, "high": 5.142, "low": 4.991, "close": 5.055, "volume": 21234.47, "close_time": 1773727199999, "quote_volume": 107150.66109, "trades": 2007, "taker_buy_base": 6976.24, "taker_buy_quote": 35183.35173 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 5.057, "high": 5.118, "low": 5.05, "close": 5.093, "volume": 12832.51, "close_time": 1773730799999, "quote_volume": 65219.13813, "trades": 1555, "taker_buy_base": 6054.98, "taker_buy_quote": 30793.45631 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 5.091, "high": 5.265, "low": 5.081, "close": 5.244, "volume": 10224.22, "close_time": 1773734399999, "quote_volume": 52900.76979, "trades": 1877, "taker_buy_base": 6894.9, "taker_buy_quote": 35627.35474 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 5.247, "high": 5.551, "low": 5.227, "close": 5.511, "volume": 39040.56, "close_time": 1773737999999, "quote_volume": 212181.06118, "trades": 6214, "taker_buy_base": 23170.87, "taker_buy_quote": 126025.58025 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 5.518, "high": 5.652, "low": 5.387, "close": 5.423, "volume": 49844.06, "close_time": 1773741599999, "quote_volume": 276478.16534, "trades": 8315, "taker_buy_base": 25979.17, "taker_buy_quote": 144326.08144 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 5.424, "high": 5.495, "low": 5.316, "close": 5.432, "volume": 40575.87, "close_time": 1773745199999, "quote_volume": 219161.87862, "trades": 4927, "taker_buy_base": 19410.41, "taker_buy_quote": 104893.517 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 5.437, "high": 5.544, "low": 5.4, "close": 5.5, "volume": 12461.11, "close_time": 1773748799999, "quote_volume": 68093.30174, "trades": 1653, "taker_buy_base": 6629.99, "taker_buy_quote": 36201.80447 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 5.49, "high": 5.508, "low": 5.396, "close": 5.409, "volume": 8163.04, "close_time": 1773752399999, "quote_volume": 44573.23479, "trades": 1171, "taker_buy_base": 4397.13, "taker_buy_quote": 24029.32709 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 5.409, "high": 5.486, "low": 5.391, "close": 5.407, "volume": 17453.95, "close_time": 1773755999999, "quote_volume": 94921.19675, "trades": 1423, "taker_buy_base": 6751.73, "taker_buy_quote": 36801.81611 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 5.412, "high": 5.463, "low": 5.382, "close": 5.423, "volume": 11422.19, "close_time": 1773759599999, "quote_volume": 61834.75676, "trades": 1110, "taker_buy_base": 6927.62, "taker_buy_quote": 37511.62713 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 5.424, "high": 5.539, "low": 5.396, "close": 5.498, "volume": 7779.96, "close_time": 1773763199999, "quote_volume": 42441.39893, "trades": 1034, "taker_buy_base": 4086.16, "taker_buy_quote": 22299.09145 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 5.498, "high": 5.577, "low": 5.467, "close": 5.534, "volume": 12976.63, "close_time": 1773766799999, "quote_volume": 71640.83753, "trades": 1656, "taker_buy_base": 6982.7, "taker_buy_quote": 38569.1433 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 5.537, "high": 5.666, "low": 5.534, "close": 5.63, "volume": 21381.59, "close_time": 1773770399999, "quote_volume": 119917.52704, "trades": 2205, "taker_buy_base": 13502.79, "taker_buy_quote": 75736.58968 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 5.627, "high": 5.757, "low": 5.615, "close": 5.752, "volume": 18178.03, "close_time": 1773773999999, "quote_volume": 103303.52144, "trades": 2357, "taker_buy_base": 9061.77, "taker_buy_quote": 51521.16873 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 5.753, "high": 5.794, "low": 5.66, "close": 5.667, "volume": 17650.44, "close_time": 1773777599999, "quote_volume": 101150.9704, "trades": 2505, "taker_buy_base": 8751.15, "taker_buy_quote": 50139.97593 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 5.668, "high": 5.689, "low": 5.637, "close": 5.674, "volume": 8960.59, "close_time": 1773781199999, "quote_volume": 50758.97928, "trades": 1425, "taker_buy_base": 5293.88, "taker_buy_quote": 29991.20245 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 5.674, "high": 5.687, "low": 5.618, "close": 5.633, "volume": 4897.38, "close_time": 1773784799999, "quote_volume": 27642.91098, "trades": 446, "taker_buy_base": 1981.83, "taker_buy_quote": 11181.76791 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 5.636, "high": 5.66, "low": 5.578, "close": 5.651, "volume": 6283.3, "close_time": 1773788399999, "quote_volume": 35254.89414, "trades": 848, "taker_buy_base": 3440.84, "taker_buy_quote": 19313.36718 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 5.646, "high": 5.65, "low": 5.591, "close": 5.598, "volume": 5549.38, "close_time": 1773791999999, "quote_volume": 31193.07375, "trades": 837, "taker_buy_base": 1942.17, "taker_buy_quote": 10929.68947 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 5.598, "high": 5.701, "low": 5.581, "close": 5.696, "volume": 16637.14, "close_time": 1773795599999, "quote_volume": 93747.00661, "trades": 1486, "taker_buy_base": 9219.61, "taker_buy_quote": 51970.19347 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 5.697, "high": 5.726, "low": 5.592, "close": 5.619, "volume": 10230.1, "close_time": 1773799199999, "quote_volume": 57823.80209, "trades": 1188, "taker_buy_base": 5387.65, "taker_buy_quote": 30425.11829 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 5.619, "high": 5.639, "low": 5.523, "close": 5.613, "volume": 12397.48, "close_time": 1773802799999, "quote_volume": 69312.67366, "trades": 1494, "taker_buy_base": 5504.01, "taker_buy_quote": 30762.70422 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 5.612, "high": 5.682, "low": 5.596, "close": 5.659, "volume": 11601.43, "close_time": 1773806399999, "quote_volume": 65411.98004, "trades": 1205, "taker_buy_base": 7314.2, "taker_buy_quote": 41241.48231 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 5.662, "high": 5.733, "low": 5.632, "close": 5.7, "volume": 11821.13, "close_time": 1773809999999, "quote_volume": 67234.78691, "trades": 1332, "taker_buy_base": 6619.54, "taker_buy_quote": 37654.79998 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 5.701, "high": 5.734, "low": 5.572, "close": 5.628, "volume": 15766.34, "close_time": 1773813599999, "quote_volume": 89032.64046, "trades": 1474, "taker_buy_base": 8214.12, "taker_buy_quote": 46361.20858 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 5.626, "high": 5.63, "low": 5.568, "close": 5.62, "volume": 9500.44, "close_time": 1773817199999, "quote_volume": 53234.91429, "trades": 1086, "taker_buy_base": 4958.66, "taker_buy_quote": 27779.20196 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 5.621, "high": 5.644, "low": 5.551, "close": 5.621, "volume": 12585.04, "close_time": 1773820799999, "quote_volume": 70350.18574, "trades": 1183, "taker_buy_base": 4302.18, "taker_buy_quote": 24080.41325 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 5.62, "high": 5.634, "low": 5.438, "close": 5.451, "volume": 12785.36, "close_time": 1773824399999, "quote_volume": 70664.97822, "trades": 1430, "taker_buy_base": 4695.15, "taker_buy_quote": 25909.9198 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 5.449, "high": 5.464, "low": 5.39, "close": 5.399, "volume": 8616.46, "close_time": 1773827999999, "quote_volume": 46710.83004, "trades": 1112, "taker_buy_base": 3544.81, "taker_buy_quote": 19218.66351 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 5.4, "high": 5.465, "low": 5.379, "close": 5.452, "volume": 13785.63, "close_time": 1773831599999, "quote_volume": 74666.90954, "trades": 1684, "taker_buy_base": 7532.39, "taker_buy_quote": 40805.3142 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 5.453, "high": 5.525, "low": 5.394, "close": 5.504, "volume": 9301.72, "close_time": 1773835199999, "quote_volume": 50817.92251, "trades": 1597, "taker_buy_base": 4676.42, "taker_buy_quote": 25587.47735 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 5.503, "high": 5.591, "low": 5.492, "close": 5.588, "volume": 11039.11, "close_time": 1773838799999, "quote_volume": 61203.9877, "trades": 1660, "taker_buy_base": 5640.62, "taker_buy_quote": 31276.19041 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 5.589, "high": 5.647, "low": 5.522, "close": 5.532, "volume": 14264.69, "close_time": 1773842399999, "quote_volume": 79738.40399, "trades": 1638, "taker_buy_base": 6206.76, "taker_buy_quote": 34701.46047 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 5.532, "high": 5.544, "low": 5.435, "close": 5.442, "volume": 7927.38, "close_time": 1773845999999, "quote_volume": 43482.4709, "trades": 1298, "taker_buy_base": 3245.95, "taker_buy_quote": 17824.58322 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 5.442, "high": 5.5, "low": 5.441, "close": 5.488, "volume": 8853.33, "close_time": 1773849599999, "quote_volume": 48387.95563, "trades": 1106, "taker_buy_base": 4987.99, "taker_buy_quote": 27271.61159 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 5.487, "high": 5.529, "low": 5.434, "close": 5.501, "volume": 7131.56, "close_time": 1773853199999, "quote_volume": 39059.42836, "trades": 992, "taker_buy_base": 3951.59, "taker_buy_quote": 21653.10857 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 5.501, "high": 5.519, "low": 5.468, "close": 5.472, "volume": 6612.75, "close_time": 1773856799999, "quote_volume": 36324.79999, "trades": 768, "taker_buy_base": 2449.72, "taker_buy_quote": 13471.69301 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 5.476, "high": 5.54, "low": 5.468, "close": 5.507, "volume": 3158.9, "close_time": 1773860399999, "quote_volume": 17400.0614, "trades": 562, "taker_buy_base": 1715.25, "taker_buy_quote": 9448.75853 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 5.508, "high": 5.556, "low": 5.454, "close": 5.501, "volume": 8502.76, "close_time": 1773863999999, "quote_volume": 46786.41995, "trades": 1084, "taker_buy_base": 4194.78, "taker_buy_quote": 23094.66705 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 5.501, "high": 5.595, "low": 5.472, "close": 5.577, "volume": 10737.91, "close_time": 1773867599999, "quote_volume": 59437.65123, "trades": 1234, "taker_buy_base": 6862.18, "taker_buy_quote": 37938.9927 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 5.576, "high": 5.691, "low": 5.566, "close": 5.612, "volume": 7816.32, "close_time": 1773871199999, "quote_volume": 44079.45497, "trades": 573, "taker_buy_base": 4787.52, "taker_buy_quote": 26997.08612 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 5.611, "high": 5.636, "low": 5.569, "close": 5.587, "volume": 5062.72, "close_time": 1773874799999, "quote_volume": 28332.23931, "trades": 590, "taker_buy_base": 2141.35, "taker_buy_quote": 11990.63385 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 5.586, "high": 5.672, "low": 5.53, "close": 5.655, "volume": 10044.03, "close_time": 1773878399999, "quote_volume": 56424.84993, "trades": 571, "taker_buy_base": 7002.66, "taker_buy_quote": 39357.6428 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.647, "high": 5.699, "low": 5.586, "close": 5.688, "volume": 16732.07, "close_time": 1773881999999, "quote_volume": 94429.88264, "trades": 2017, "taker_buy_base": 8619.68, "taker_buy_quote": 48656.80609 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 5.687, "high": 5.73, "low": 5.634, "close": 5.721, "volume": 18714.33, "close_time": 1773885599999, "quote_volume": 106360.604, "trades": 2122, "taker_buy_base": 10139.25, "taker_buy_quote": 57669.50572 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 5.72, "high": 5.808, "low": 5.708, "close": 5.795, "volume": 15137.93, "close_time": 1773889199999, "quote_volume": 87272.01032, "trades": 1656, "taker_buy_base": 9113.45, "taker_buy_quote": 52538.86131 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 5.796, "high": 6.137, "low": 5.796, "close": 6.132, "volume": 75920.83, "close_time": 1773892799999, "quote_volume": 453482.83862, "trades": 8265, "taker_buy_base": 49610.05, "taker_buy_quote": 295755.44861 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.133, "high": 6.211, "low": 6.068, "close": 6.15, "volume": 49561.77, "close_time": 1773896399999, "quote_volume": 304451.89924, "trades": 6555, "taker_buy_base": 24267.66, "taker_buy_quote": 149258.72805 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 6.15, "high": 6.349, "low": 6.148, "close": 6.283, "volume": 48210.76, "close_time": 1773899999999, "quote_volume": 302867.90081, "trades": 6110, "taker_buy_base": 28936.48, "taker_buy_quote": 181764.83637 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 6.283, "high": 6.289, "low": 6.11, "close": 6.201, "volume": 34384.12, "close_time": 1773903599999, "quote_volume": 213292.21142, "trades": 4638, "taker_buy_base": 18359.56, "taker_buy_quote": 113794.87153 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 6.19, "high": 6.277, "low": 6.147, "close": 6.211, "volume": 25171.9, "close_time": 1773907199999, "quote_volume": 156452.09086, "trades": 3332, "taker_buy_base": 10882.98, "taker_buy_quote": 67615.52917 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.211, "high": 6.257, "low": 6.133, "close": 6.178, "volume": 25350.27, "close_time": 1773910799999, "quote_volume": 156661.4191, "trades": 3383, "taker_buy_base": 12812.91, "taker_buy_quote": 79241.95585 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 6.172, "high": 6.184, "low": 6.018, "close": 6.037, "volume": 24614.9, "close_time": 1773914399999, "quote_volume": 149910.88331, "trades": 2743, "taker_buy_base": 9107.12, "taker_buy_quote": 55539.51396 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 6.036, "high": 6.122, "low": 5.994, "close": 6.066, "volume": 18927.54, "close_time": 1773917999999, "quote_volume": 114744.7441, "trades": 2556, "taker_buy_base": 10887.79, "taker_buy_quote": 66027.26224 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 6.073, "high": 6.192, "low": 6.04, "close": 6.14, "volume": 24201.3, "close_time": 1773921599999, "quote_volume": 148354.30607, "trades": 2985, "taker_buy_base": 10903.98, "taker_buy_quote": 66955.93077 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.141, "high": 6.238, "low": 6.125, "close": 6.194, "volume": 21171.3, "close_time": 1773925199999, "quote_volume": 130951.48223, "trades": 3121, "taker_buy_base": 10705.97, "taker_buy_quote": 66219.64279 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 6.197, "high": 6.271, "low": 6.117, "close": 6.267, "volume": 20818.13, "close_time": 1773928799999, "quote_volume": 128908.07508, "trades": 3122, "taker_buy_base": 12432.98, "taker_buy_quote": 76973.67005 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 6.266, "high": 6.287, "low": 6.175, "close": 6.253, "volume": 24466.49, "close_time": 1773932399999, "quote_volume": 152353.1006, "trades": 3083, "taker_buy_base": 12035.03, "taker_buy_quote": 74982.58893 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 6.252, "high": 6.252, "low": 6.047, "close": 6.068, "volume": 20242.52, "close_time": 1773935999999, "quote_volume": 124602.85976, "trades": 2680, "taker_buy_base": 10021.3, "taker_buy_quote": 61719.50282 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 6.069, "high": 6.152, "low": 6.059, "close": 6.146, "volume": 15187.77, "close_time": 1773939599999, "quote_volume": 92745.51875, "trades": 2052, "taker_buy_base": 7516.5, "taker_buy_quote": 45944.93957 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 6.147, "high": 6.245, "low": 6.113, "close": 6.211, "volume": 18715.68, "close_time": 1773943199999, "quote_volume": 115717.15911, "trades": 2277, "taker_buy_base": 9921.72, "taker_buy_quote": 61392.36549 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 6.211, "high": 6.228, "low": 6.167, "close": 6.177, "volume": 8752.98, "close_time": 1773946799999, "quote_volume": 54194.57599, "trades": 1382, "taker_buy_base": 4795.49, "taker_buy_quote": 29701.1409 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 6.177, "high": 6.188, "low": 5.967, "close": 6.043, "volume": 65447.45, "close_time": 1773950399999, "quote_volume": 394428.84338, "trades": 7784, "taker_buy_base": 36598.79, "taker_buy_quote": 220103.30397 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 6.043, "high": 6.053, "low": 5.951, "close": 6.028, "volume": 9830.91, "close_time": 1773953999999, "quote_volume": 58878.11245, "trades": 1368, "taker_buy_base": 3978.52, "taker_buy_quote": 23847.67027 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 6.025, "high": 6.118, "low": 6.018, "close": 6.083, "volume": 14838.48, "close_time": 1773957599999, "quote_volume": 90245.91453, "trades": 840, "taker_buy_base": 6067.67, "taker_buy_quote": 36840.26732 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 6.091, "high": 6.173, "low": 6.08, "close": 6.152, "volume": 7914.33, "close_time": 1773961199999, "quote_volume": 48543.2628, "trades": 1663, "taker_buy_base": 5317.79, "taker_buy_quote": 32623.6279 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 6.148, "high": 6.212, "low": 6.108, "close": 6.134, "volume": 15838.23, "close_time": 1773964799999, "quote_volume": 97571.33993, "trades": 2278, "taker_buy_base": 7920.06, "taker_buy_quote": 48832.93727 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 6.135, "high": 6.266, "low": 6.135, "close": 6.178, "volume": 14841.03, "close_time": 1773968399999, "quote_volume": 92150.25017, "trades": 1898, "taker_buy_base": 7793.13, "taker_buy_quote": 48418.2964 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 6.179, "high": 6.276, "low": 6.179, "close": 6.207, "volume": 12659.45, "close_time": 1773971999999, "quote_volume": 78838.21907, "trades": 1856, "taker_buy_base": 6609.46, "taker_buy_quote": 41151.40987 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 6.203, "high": 6.234, "low": 6.142, "close": 6.206, "volume": 9723.18, "close_time": 1773975599999, "quote_volume": 60143.14953, "trades": 1139, "taker_buy_base": 5790.64, "taker_buy_quote": 35843.5909 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 6.207, "high": 6.244, "low": 6.146, "close": 6.16, "volume": 6242.67, "close_time": 1773979199999, "quote_volume": 38686.09294, "trades": 914, "taker_buy_base": 2767.7, "taker_buy_quote": 17163.00368 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.159, "high": 6.176, "low": 6.071, "close": 6.142, "volume": 10673.57, "close_time": 1773982799999, "quote_volume": 65356.94987, "trades": 1514, "taker_buy_base": 5064.52, "taker_buy_quote": 31010.41994 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 6.135, "high": 6.182, "low": 6.103, "close": 6.15, "volume": 6413.78, "close_time": 1773986399999, "quote_volume": 39404.3638, "trades": 810, "taker_buy_base": 2812.68, "taker_buy_quote": 17291.57902 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 6.146, "high": 6.153, "low": 6.026, "close": 6.067, "volume": 7478.4, "close_time": 1773989999999, "quote_volume": 45471.88988, "trades": 956, "taker_buy_base": 3035.54, "taker_buy_quote": 18452.78543 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 6.066, "high": 6.091, "low": 5.988, "close": 6.016, "volume": 10692.89, "close_time": 1773993599999, "quote_volume": 64479.53864, "trades": 1865, "taker_buy_base": 5102.5, "taker_buy_quote": 30786.7635 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.016, "high": 6.205, "low": 5.981, "close": 6.205, "volume": 10922.97, "close_time": 1773997199999, "quote_volume": 66391.3312, "trades": 1736, "taker_buy_base": 6299.45, "taker_buy_quote": 38317.58583 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 6.206, "high": 6.24, "low": 6.17, "close": 6.214, "volume": 9884.35, "close_time": 1774000799999, "quote_volume": 61336.22518, "trades": 1876, "taker_buy_base": 5749.39, "taker_buy_quote": 35677.41916 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 6.215, "high": 6.257, "low": 6.139, "close": 6.193, "volume": 11531.23, "close_time": 1774004399999, "quote_volume": 71486.97654, "trades": 1430, "taker_buy_base": 5416.23, "taker_buy_quote": 33590.89355 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 6.194, "high": 6.208, "low": 6.133, "close": 6.157, "volume": 4846.61, "close_time": 1774007999999, "quote_volume": 29889.65199, "trades": 841, "taker_buy_base": 3311.25, "taker_buy_quote": 20425.74329 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6.156, "high": 6.195, "low": 6.123, "close": 6.163, "volume": 5541.08, "close_time": 1774011599999, "quote_volume": 34137.06183, "trades": 1313, "taker_buy_base": 3184.0, "taker_buy_quote": 19617.15261 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 6.164, "high": 6.222, "low": 6.076, "close": 6.152, "volume": 9801.04, "close_time": 1774015199999, "quote_volume": 60309.51693, "trades": 2001, "taker_buy_base": 4593.35, "taker_buy_quote": 28258.5949 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 6.153, "high": 6.165, "low": 6.076, "close": 6.124, "volume": 9326.72, "close_time": 1774018799999, "quote_volume": 57137.0648, "trades": 2034, "taker_buy_base": 4528.54, "taker_buy_quote": 27746.17909 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 6.118, "high": 6.3, "low": 6.105, "close": 6.227, "volume": 11898.84, "close_time": 1774022399999, "quote_volume": 73750.42597, "trades": 1509, "taker_buy_base": 8485.27, "taker_buy_quote": 52592.62536 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 6.227, "high": 6.35, "low": 6.187, "close": 6.202, "volume": 11418.05, "close_time": 1774025999999, "quote_volume": 71228.52273, "trades": 1763, "taker_buy_base": 7656.69, "taker_buy_quote": 47809.59627 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 6.206, "high": 6.217, "low": 6.0, "close": 6.015, "volume": 12154.27, "close_time": 1774029599999, "quote_volume": 73835.04379, "trades": 1571, "taker_buy_base": 5290.08, "taker_buy_quote": 32110.11128 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 6.016, "high": 6.068, "low": 5.966, "close": 6.049, "volume": 14306.95, "close_time": 1774033199999, "quote_volume": 86169.22508, "trades": 2149, "taker_buy_base": 6362.6, "taker_buy_quote": 38348.36887 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 6.046, "high": 6.082, "low": 5.997, "close": 6.078, "volume": 5941.16, "close_time": 1774036799999, "quote_volume": 35824.21874, "trades": 1027, "taker_buy_base": 2987.62, "taker_buy_quote": 18017.26287 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 6.078, "high": 6.153, "low": 6.07, "close": 6.09, "volume": 6220.11, "close_time": 1774040399999, "quote_volume": 38061.78546, "trades": 1193, "taker_buy_base": 3232.92, "taker_buy_quote": 19794.69702 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 6.089, "high": 6.09, "low": 5.997, "close": 6.022, "volume": 6311.59, "close_time": 1774043999999, "quote_volume": 38070.43504, "trades": 604, "taker_buy_base": 2851.63, "taker_buy_quote": 17196.82509 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 6.023, "high": 6.06, "low": 5.999, "close": 6.015, "volume": 4644.42, "close_time": 1774047599999, "quote_volume": 28019.70985, "trades": 660, "taker_buy_base": 1880.08, "taker_buy_quote": 11337.06709 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 6.016, "high": 6.098, "low": 6.001, "close": 6.073, "volume": 7747.05, "close_time": 1774051199999, "quote_volume": 46788.04567, "trades": 1277, "taker_buy_base": 3554.85, "taker_buy_quote": 21483.60743 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 6.072, "high": 6.099, "low": 6.022, "close": 6.032, "volume": 9098.58, "close_time": 1774054799999, "quote_volume": 55103.72463, "trades": 1282, "taker_buy_base": 3765.0, "taker_buy_quote": 22809.89685 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 6.033, "high": 6.124, "low": 6.026, "close": 6.048, "volume": 12259.45, "close_time": 1774058399999, "quote_volume": 74501.18285, "trades": 2654, "taker_buy_base": 5542.29, "taker_buy_quote": 33660.49453 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 6.047, "high": 6.054, "low": 5.988, "close": 6.04, "volume": 6416.17, "close_time": 1774061999999, "quote_volume": 38602.47573, "trades": 1239, "taker_buy_base": 3068.86, "taker_buy_quote": 18470.65029 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 6.041, "high": 6.162, "low": 6.029, "close": 6.108, "volume": 9040.73, "close_time": 1774065599999, "quote_volume": 55173.93627, "trades": 1427, "taker_buy_base": 3694.25, "taker_buy_quote": 22515.06383 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 6.105, "high": 6.222, "low": 6.086, "close": 6.156, "volume": 9932.55, "close_time": 1774069199999, "quote_volume": 61282.59683, "trades": 1622, "taker_buy_base": 4530.56, "taker_buy_quote": 27933.7051 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 6.15, "high": 6.233, "low": 6.123, "close": 6.22, "volume": 5871.99, "close_time": 1774072799999, "quote_volume": 36264.94866, "trades": 1255, "taker_buy_base": 2953.8, "taker_buy_quote": 18249.61988 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 6.22, "high": 6.458, "low": 6.205, "close": 6.379, "volume": 25514.6, "close_time": 1774076399999, "quote_volume": 162238.33193, "trades": 4793, "taker_buy_base": 14907.09, "taker_buy_quote": 94807.88481 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 6.38, "high": 6.5, "low": 6.258, "close": 6.278, "volume": 22653.89, "close_time": 1774079999999, "quote_volume": 145180.44656, "trades": 3891, "taker_buy_base": 10924.46, "taker_buy_quote": 70087.20618 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 6.275, "high": 6.392, "low": 6.255, "close": 6.335, "volume": 17394.15, "close_time": 1774083599999, "quote_volume": 109982.07848, "trades": 4184, "taker_buy_base": 8554.33, "taker_buy_quote": 54058.01879 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 6.335, "high": 6.352, "low": 6.222, "close": 6.253, "volume": 9343.48, "close_time": 1774087199999, "quote_volume": 58724.02731, "trades": 2328, "taker_buy_base": 4875.91, "taker_buy_quote": 30655.56027 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 6.252, "high": 6.253, "low": 6.046, "close": 6.139, "volume": 14265.14, "close_time": 1774090799999, "quote_volume": 87707.00227, "trades": 2805, "taker_buy_base": 7543.93, "taker_buy_quote": 46319.69208 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 6.137, "high": 6.152, "low": 6.027, "close": 6.114, "volume": 20048.19, "close_time": 1774094399999, "quote_volume": 121720.33099, "trades": 3108, "taker_buy_base": 8958.24, "taker_buy_quote": 54511.07384 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 6.115, "high": 6.154, "low": 6.051, "close": 6.06, "volume": 10862.89, "close_time": 1774097999999, "quote_volume": 66324.49016, "trades": 1299, "taker_buy_base": 6467.12, "taker_buy_quote": 39497.19372 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 6.061, "high": 6.081, "low": 6.019, "close": 6.048, "volume": 14282.97, "close_time": 1774101599999, "quote_volume": 86316.64172, "trades": 1679, "taker_buy_base": 5363.21, "taker_buy_quote": 32430.34849 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 6.053, "high": 6.084, "low": 6.02, "close": 6.026, "volume": 10597.32, "close_time": 1774105199999, "quote_volume": 64116.04851, "trades": 1705, "taker_buy_base": 6720.81, "taker_buy_quote": 40660.51597 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 6.027, "high": 6.066, "low": 5.99, "close": 6.066, "volume": 14803.46, "close_time": 1774108799999, "quote_volume": 88953.83275, "trades": 2064, "taker_buy_base": 4288.08, "taker_buy_quote": 25832.76026 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.067, "high": 6.19, "low": 6.045, "close": 6.168, "volume": 9752.24, "close_time": 1774112399999, "quote_volume": 59663.77478, "trades": 2003, "taker_buy_base": 6039.37, "taker_buy_quote": 36932.73982 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 6.176, "high": 6.271, "low": 6.138, "close": 6.223, "volume": 18932.71, "close_time": 1774115999999, "quote_volume": 117733.7885, "trades": 2136, "taker_buy_base": 12710.72, "taker_buy_quote": 79089.73434 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 6.224, "high": 6.422, "low": 6.217, "close": 6.394, "volume": 16173.57, "close_time": 1774119599999, "quote_volume": 102488.64437, "trades": 2840, "taker_buy_base": 10302.04, "taker_buy_quote": 65344.73308 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 6.393, "high": 6.508, "low": 6.375, "close": 6.441, "volume": 20199.21, "close_time": 1774123199999, "quote_volume": 130377.15122, "trades": 4404, "taker_buy_base": 9878.3, "taker_buy_quote": 63780.84955 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 6.442, "high": 6.785, "low": 6.441, "close": 6.724, "volume": 38436.85, "close_time": 1774126799999, "quote_volume": 255997.78708, "trades": 7573, "taker_buy_base": 18463.48, "taker_buy_quote": 122631.40042 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 6.725, "high": 6.996, "low": 6.703, "close": 6.962, "volume": 59212.13, "close_time": 1774130399999, "quote_volume": 407059.67597, "trades": 6609, "taker_buy_base": 31314.11, "taker_buy_quote": 215468.35297 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 6.96, "high": 7.0, "low": 6.603, "close": 6.652, "volume": 90802.62, "close_time": 1774133999999, "quote_volume": 622956.24462, "trades": 15971, "taker_buy_base": 47730.21, "taker_buy_quote": 328225.51304 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 6.651, "high": 6.801, "low": 6.508, "close": 6.552, "volume": 61103.63, "close_time": 1774137599999, "quote_volume": 407687.87461, "trades": 13785, "taker_buy_base": 28437.04, "taker_buy_quote": 189988.35146 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 6.551, "high": 6.673, "low": 6.436, "close": 6.494, "volume": 45023.21, "close_time": 1774141199999, "quote_volume": 295100.7858, "trades": 8632, "taker_buy_base": 20485.6, "taker_buy_quote": 134391.73367 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 6.493, "high": 6.54, "low": 6.451, "close": 6.506, "volume": 12602.59, "close_time": 1774144799999, "quote_volume": 81858.6177, "trades": 2555, "taker_buy_base": 7053.66, "taker_buy_quote": 45841.62197 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 6.507, "high": 6.582, "low": 6.349, "close": 6.403, "volume": 29997.2, "close_time": 1774148399999, "quote_volume": 194235.26809, "trades": 3488, "taker_buy_base": 14805.42, "taker_buy_quote": 95991.3004 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 6.405, "high": 6.44, "low": 6.345, "close": 6.399, "volume": 15712.08, "close_time": 1774151999999, "quote_volume": 100548.59678, "trades": 2946, "taker_buy_base": 7994.39, "taker_buy_quote": 51179.07541 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 6.402, "high": 6.494, "low": 6.326, "close": 6.422, "volume": 16852.84, "close_time": 1774155599999, "quote_volume": 108056.87924, "trades": 2601, "taker_buy_base": 6420.63, "taker_buy_quote": 41186.41992 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 6.419, "high": 6.479, "low": 6.396, "close": 6.446, "volume": 10985.88, "close_time": 1774159199999, "quote_volume": 70695.64637, "trades": 1979, "taker_buy_base": 6394.69, "taker_buy_quote": 41160.20491 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 6.44, "high": 6.586, "low": 6.423, "close": 6.573, "volume": 16071.04, "close_time": 1774162799999, "quote_volume": 104275.81533, "trades": 3340, "taker_buy_base": 8681.62, "taker_buy_quote": 56372.87444 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 6.583, "high": 6.609, "low": 6.36, "close": 6.38, "volume": 28209.46, "close_time": 1774166399999, "quote_volume": 181907.01108, "trades": 3670, "taker_buy_base": 13562.98, "taker_buy_quote": 87359.01249 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 6.386, "high": 6.4, "low": 6.346, "close": 6.353, "volume": 20706.51, "close_time": 1774169999999, "quote_volume": 132165.27536, "trades": 3258, "taker_buy_base": 14879.44, "taker_buy_quote": 95042.81669 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 6.354, "high": 6.398, "low": 6.276, "close": 6.31, "volume": 13299.52, "close_time": 1774173599999, "quote_volume": 84261.77275, "trades": 2251, "taker_buy_base": 6624.9, "taker_buy_quote": 41933.40272 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 6.313, "high": 6.354, "low": 6.274, "close": 6.34, "volume": 6381.75, "close_time": 1774177199999, "quote_volume": 40367.01085, "trades": 1107, "taker_buy_base": 4145.06, "taker_buy_quote": 26221.37682 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 6.34, "high": 6.419, "low": 6.252, "close": 6.402, "volume": 19735.75, "close_time": 1774180799999, "quote_volume": 125303.48981, "trades": 2746, "taker_buy_base": 11527.37, "taker_buy_quote": 73349.83829 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 6.408, "high": 6.609, "low": 6.382, "close": 6.595, "volume": 30572.62, "close_time": 1774184399999, "quote_volume": 198820.57237, "trades": 4379, "taker_buy_base": 17206.97, "taker_buy_quote": 112014.89826 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 6.586, "high": 6.964, "low": 6.567, "close": 6.848, "volume": 104804.94, "close_time": 1774187999999, "quote_volume": 714472.34825, "trades": 16817, "taker_buy_base": 59721.68, "taker_buy_quote": 407224.1212 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 6.849, "high": 6.991, "low": 6.782, "close": 6.894, "volume": 41489.84, "close_time": 1774191599999, "quote_volume": 285853.56409, "trades": 8730, "taker_buy_base": 23379.85, "taker_buy_quote": 161089.31229 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 6.889, "high": 6.981, "low": 6.846, "close": 6.872, "volume": 29072.79, "close_time": 1774195199999, "quote_volume": 201155.36326, "trades": 5369, "taker_buy_base": 16186.55, "taker_buy_quote": 112109.13576 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 6.869, "high": 6.95, "low": 6.778, "close": 6.863, "volume": 32124.98, "close_time": 1774198799999, "quote_volume": 220412.15949, "trades": 5606, "taker_buy_base": 15354.03, "taker_buy_quote": 105378.59298 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 6.864, "high": 6.989, "low": 6.864, "close": 6.915, "volume": 21927.07, "close_time": 1774202399999, "quote_volume": 152014.62809, "trades": 5318, "taker_buy_base": 12835.39, "taker_buy_quote": 89022.18454 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 6.922, "high": 6.995, "low": 6.86, "close": 6.995, "volume": 21156.6, "close_time": 1774205999999, "quote_volume": 146688.78209, "trades": 3174, "taker_buy_base": 11233.97, "taker_buy_quote": 78034.36996 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 6.99, "high": 7.15, "low": 6.954, "close": 6.974, "volume": 54466.28, "close_time": 1774209599999, "quote_volume": 385183.84445, "trades": 8907, "taker_buy_base": 24331.15, "taker_buy_quote": 172170.07224 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 6.969, "high": 7.325, "low": 6.969, "close": 7.301, "volume": 32702.23, "close_time": 1774213199999, "quote_volume": 234729.79849, "trades": 5814, "taker_buy_base": 19797.27, "taker_buy_quote": 142301.83667 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 7.3, "high": 7.391, "low": 7.072, "close": 7.191, "volume": 79500.03, "close_time": 1774216799999, "quote_volume": 575454.53255, "trades": 7977, "taker_buy_base": 39352.18, "taker_buy_quote": 284955.26003 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 7.191, "high": 7.362, "low": 7.152, "close": 7.21, "volume": 50261.3, "close_time": 1774220399999, "quote_volume": 364004.2419, "trades": 7876, "taker_buy_base": 27383.88, "taker_buy_quote": 198044.85071 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 7.209, "high": 7.213, "low": 7.123, "close": 7.152, "volume": 9699.01, "close_time": 1774223999999, "quote_volume": 69457.48709, "trades": 2246, "taker_buy_base": 4192.72, "taker_buy_quote": 30032.9053 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.148, "high": 7.293, "low": 7.146, "close": 7.204, "volume": 15403.92, "close_time": 1774227599999, "quote_volume": 111418.94446, "trades": 3143, "taker_buy_base": 6529.34, "taker_buy_quote": 47218.7127 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 7.204, "high": 7.286, "low": 7.149, "close": 7.162, "volume": 18698.69, "close_time": 1774231199999, "quote_volume": 135146.76501, "trades": 2898, "taker_buy_base": 13331.87, "taker_buy_quote": 96452.74222 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 7.16, "high": 7.232, "low": 7.125, "close": 7.168, "volume": 13041.12, "close_time": 1774234799999, "quote_volume": 93542.2528, "trades": 2650, "taker_buy_base": 6349.05, "taker_buy_quote": 45557.37053 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 7.169, "high": 7.245, "low": 7.122, "close": 7.238, "volume": 8119.49, "close_time": 1774238399999, "quote_volume": 58245.59073, "trades": 2119, "taker_buy_base": 4775.88, "taker_buy_quote": 34274.63468 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 7.239, "high": 7.36, "low": 7.185, "close": 7.34, "volume": 13847.67, "close_time": 1774241999999, "quote_volume": 100728.85735, "trades": 2347, "taker_buy_base": 7735.32, "taker_buy_quote": 56335.62994 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 7.339, "high": 7.513, "low": 7.336, "close": 7.462, "volume": 36763.5, "close_time": 1774245599999, "quote_volume": 273523.39359, "trades": 5088, "taker_buy_base": 23045.54, "taker_buy_quote": 171535.20258 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 7.461, "high": 7.74, "low": 7.443, "close": 7.681, "volume": 48407.44, "close_time": 1774249199999, "quote_volume": 369692.24166, "trades": 7736, "taker_buy_base": 27905.39, "taker_buy_quote": 213028.97351 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 7.681, "high": 7.7, "low": 7.479, "close": 7.56, "volume": 33012.45, "close_time": 1774252799999, "quote_volume": 250505.02616, "trades": 6056, "taker_buy_base": 17185.79, "taker_buy_quote": 130480.11437 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 7.562, "high": 7.601, "low": 7.299, "close": 7.492, "volume": 57666.01, "close_time": 1774256399999, "quote_volume": 430408.55623, "trades": 8362, "taker_buy_base": 25610.93, "taker_buy_quote": 191600.22257 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 7.49, "high": 7.62, "low": 7.327, "close": 7.488, "volume": 36949.58, "close_time": 1774259999999, "quote_volume": 276348.99737, "trades": 6582, "taker_buy_base": 21397.91, "taker_buy_quote": 160178.91823 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 7.488, "high": 7.541, "low": 7.4, "close": 7.509, "volume": 16836.23, "close_time": 1774263599999, "quote_volume": 125528.66104, "trades": 3402, "taker_buy_base": 8002.48, "taker_buy_quote": 59711.46535 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 7.515, "high": 7.699, "low": 7.362, "close": 7.392, "volume": 48753.68, "close_time": 1774267199999, "quote_volume": 366324.75784, "trades": 8661, "taker_buy_base": 20583.48, "taker_buy_quote": 154880.56414 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 7.393, "high": 7.53, "low": 7.354, "close": 7.385, "volume": 18885.0, "close_time": 1774270799999, "quote_volume": 140696.12044, "trades": 4649, "taker_buy_base": 8419.02, "taker_buy_quote": 62763.1435 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 7.384, "high": 7.55, "low": 7.342, "close": 7.48, "volume": 18199.43, "close_time": 1774274399999, "quote_volume": 135489.94097, "trades": 4912, "taker_buy_base": 8401.9, "taker_buy_quote": 62554.73123 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 7.479, "high": 7.501, "low": 7.264, "close": 7.321, "volume": 22187.15, "close_time": 1774277999999, "quote_volume": 163457.40336, "trades": 4507, "taker_buy_base": 10064.55, "taker_buy_quote": 74161.00725 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 7.32, "high": 7.409, "low": 7.3, "close": 7.372, "volume": 9901.11, "close_time": 1774281599999, "quote_volume": 72900.34148, "trades": 2757, "taker_buy_base": 5926.1, "taker_buy_quote": 43635.71006 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 7.376, "high": 7.541, "low": 7.376, "close": 7.505, "volume": 19748.74, "close_time": 1774285199999, "quote_volume": 147614.05847, "trades": 3558, "taker_buy_base": 11386.99, "taker_buy_quote": 85173.35799 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 7.504, "high": 7.504, "low": 7.369, "close": 7.428, "volume": 9576.49, "close_time": 1774288799999, "quote_volume": 71011.82983, "trades": 1704, "taker_buy_base": 4884.68, "taker_buy_quote": 36229.79275 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 7.427, "high": 7.523, "low": 7.394, "close": 7.475, "volume": 10620.93, "close_time": 1774292399999, "quote_volume": 79232.35045, "trades": 1811, "taker_buy_base": 5792.03, "taker_buy_quote": 43245.91625 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 7.475, "high": 7.588, "low": 7.45, "close": 7.537, "volume": 10727.53, "close_time": 1774295999999, "quote_volume": 80676.9817, "trades": 2273, "taker_buy_base": 7034.39, "taker_buy_quote": 52905.41966 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 7.531, "high": 7.55, "low": 7.491, "close": 7.511, "volume": 6805.07, "close_time": 1774299599999, "quote_volume": 51224.64086, "trades": 1768, "taker_buy_base": 4019.04, "taker_buy_quote": 30263.63083 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 7.513, "high": 7.577, "low": 7.472, "close": 7.576, "volume": 7184.64, "close_time": 1774303199999, "quote_volume": 54043.83614, "trades": 1197, "taker_buy_base": 4308.3, "taker_buy_quote": 32428.52253 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 7.577, "high": 7.685, "low": 7.577, "close": 7.649, "volume": 11872.72, "close_time": 1774306799999, "quote_volume": 90630.54233, "trades": 2454, "taker_buy_base": 6590.94, "taker_buy_quote": 50312.18176 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 7.648, "high": 7.652, "low": 7.548, "close": 7.621, "volume": 11053.56, "close_time": 1774310399999, "quote_volume": 83942.84921, "trades": 1893, "taker_buy_base": 7208.19, "taker_buy_quote": 54719.9602 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.62, "high": 7.683, "low": 7.571, "close": 7.604, "volume": 15777.23, "close_time": 1774313999999, "quote_volume": 120463.13909, "trades": 3438, "taker_buy_base": 7294.93, "taker_buy_quote": 55739.5168 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 7.599, "high": 7.61, "low": 7.456, "close": 7.514, "volume": 11607.94, "close_time": 1774317599999, "quote_volume": 87349.87173, "trades": 2460, "taker_buy_base": 6503.36, "taker_buy_quote": 48973.72293 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 7.513, "high": 7.555, "low": 7.439, "close": 7.523, "volume": 5643.13, "close_time": 1774321199999, "quote_volume": 42316.01127, "trades": 1614, "taker_buy_base": 2546.08, "taker_buy_quote": 19094.02462 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 7.524, "high": 7.528, "low": 7.25, "close": 7.258, "volume": 25355.04, "close_time": 1774324799999, "quote_volume": 186836.92593, "trades": 4344, "taker_buy_base": 9434.12, "taker_buy_quote": 69347.71485 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 7.257, "high": 7.472, "low": 7.248, "close": 7.449, "volume": 11307.46, "close_time": 1774328399999, "quote_volume": 83259.31402, "trades": 2993, "taker_buy_base": 5983.63, "taker_buy_quote": 44108.32728 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 7.45, "high": 7.486, "low": 7.422, "close": 7.438, "volume": 6573.73, "close_time": 1774331999999, "quote_volume": 48988.18931, "trades": 1974, "taker_buy_base": 3176.1, "taker_buy_quote": 23676.11089 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 7.437, "high": 7.46, "low": 7.32, "close": 7.348, "volume": 13656.67, "close_time": 1774335599999, "quote_volume": 100854.37595, "trades": 2784, "taker_buy_base": 7484.82, "taker_buy_quote": 55318.53639 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 7.35, "high": 7.437, "low": 7.235, "close": 7.295, "volume": 12922.67, "close_time": 1774339199999, "quote_volume": 94736.13428, "trades": 2272, "taker_buy_base": 6583.89, "taker_buy_quote": 48366.59033 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 7.294, "high": 7.322, "low": 6.933, "close": 7.072, "volume": 20674.77, "close_time": 1774342799999, "quote_volume": 147181.56755, "trades": 4602, "taker_buy_base": 9163.42, "taker_buy_quote": 65283.51012 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 7.072, "high": 7.088, "low": 6.892, "close": 7.014, "volume": 33185.32, "close_time": 1774346399999, "quote_volume": 231004.22123, "trades": 5925, "taker_buy_base": 21024.8, "taker_buy_quote": 146420.48469 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 7.015, "high": 7.25, "low": 6.976, "close": 7.172, "volume": 28285.53, "close_time": 1774349999999, "quote_volume": 201221.57447, "trades": 5444, "taker_buy_base": 16356.57, "taker_buy_quote": 116446.70139 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 7.175, "high": 7.189, "low": 6.999, "close": 7.125, "volume": 23767.33, "close_time": 1774353599999, "quote_volume": 168887.67291, "trades": 4292, "taker_buy_base": 9862.16, "taker_buy_quote": 70157.03406 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 7.125, "high": 7.126, "low": 6.913, "close": 7.015, "volume": 20989.12, "close_time": 1774357199999, "quote_volume": 146724.41839, "trades": 4195, "taker_buy_base": 11068.24, "taker_buy_quote": 77330.90216 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 7.016, "high": 7.069, "low": 6.947, "close": 7.015, "volume": 12590.01, "close_time": 1774360799999, "quote_volume": 88220.15219, "trades": 2801, "taker_buy_base": 6960.37, "taker_buy_quote": 48771.60186 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 7.016, "high": 7.166, "low": 7.0, "close": 7.083, "volume": 21888.2, "close_time": 1774364399999, "quote_volume": 155190.9164, "trades": 3176, "taker_buy_base": 9649.75, "taker_buy_quote": 68381.56537 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 7.083, "high": 7.177, "low": 7.052, "close": 7.116, "volume": 12577.54, "close_time": 1774367999999, "quote_volume": 89361.27026, "trades": 2230, "taker_buy_base": 5909.83, "taker_buy_quote": 41953.46048 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 7.115, "high": 7.202, "low": 7.07, "close": 7.202, "volume": 10750.46, "close_time": 1774371599999, "quote_volume": 76710.63917, "trades": 1910, "taker_buy_base": 8452.47, "taker_buy_quote": 60348.73951 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 7.196, "high": 7.234, "low": 7.115, "close": 7.173, "volume": 11131.21, "close_time": 1774375199999, "quote_volume": 79773.11736, "trades": 2176, "taker_buy_base": 4981.49, "taker_buy_quote": 35751.4924 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 7.173, "high": 7.31, "low": 7.16, "close": 7.205, "volume": 11998.68, "close_time": 1774378799999, "quote_volume": 86824.02156, "trades": 2583, "taker_buy_base": 6746.34, "taker_buy_quote": 48820.16603 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 7.206, "high": 7.349, "low": 7.165, "close": 7.312, "volume": 13099.35, "close_time": 1774382399999, "quote_volume": 94914.7893, "trades": 2741, "taker_buy_base": 6919.83, "taker_buy_quote": 50101.80161 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 7.308, "high": 7.437, "low": 7.27, "close": 7.343, "volume": 16339.24, "close_time": 1774385999999, "quote_volume": 120069.08641, "trades": 3408, "taker_buy_base": 8067.65, "taker_buy_quote": 59301.54272 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 7.336, "high": 7.358, "low": 7.133, "close": 7.15, "volume": 8997.14, "close_time": 1774389599999, "quote_volume": 65187.42525, "trades": 1423, "taker_buy_base": 3047.76, "taker_buy_quote": 22136.03104 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 7.15, "high": 7.21, "low": 7.137, "close": 7.14, "volume": 8429.4, "close_time": 1774393199999, "quote_volume": 60470.60101, "trades": 1466, "taker_buy_base": 3663.56, "taker_buy_quote": 26289.44403 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 7.139, "high": 7.146, "low": 7.042, "close": 7.043, "volume": 17086.81, "close_time": 1774396799999, "quote_volume": 121239.27791, "trades": 2552, "taker_buy_base": 9736.85, "taker_buy_quote": 69077.99808 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 7.042, "high": 7.132, "low": 7.036, "close": 7.114, "volume": 8815.27, "close_time": 1774400399999, "quote_volume": 62436.16352, "trades": 1671, "taker_buy_base": 4920.79, "taker_buy_quote": 34880.43052 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 7.115, "high": 7.167, "low": 7.08, "close": 7.167, "volume": 7363.85, "close_time": 1774403999999, "quote_volume": 52485.84302, "trades": 1364, "taker_buy_base": 3867.86, "taker_buy_quote": 27584.08019 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 7.167, "high": 7.199, "low": 7.089, "close": 7.108, "volume": 9572.58, "close_time": 1774407599999, "quote_volume": 68270.6017, "trades": 1946, "taker_buy_base": 4901.71, "taker_buy_quote": 34972.76082 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 7.111, "high": 7.284, "low": 7.082, "close": 7.26, "volume": 8101.28, "close_time": 1774411199999, "quote_volume": 58193.33949, "trades": 1923, "taker_buy_base": 4320.34, "taker_buy_quote": 31043.7706 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 7.259, "high": 7.29, "low": 7.131, "close": 7.21, "volume": 8635.17, "close_time": 1774414799999, "quote_volume": 62231.4393, "trades": 1638, "taker_buy_base": 4312.21, "taker_buy_quote": 31035.77316 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 7.214, "high": 7.228, "low": 7.132, "close": 7.171, "volume": 4850.56, "close_time": 1774418399999, "quote_volume": 34802.18437, "trades": 1150, "taker_buy_base": 3058.47, "taker_buy_quote": 21951.67332 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 7.171, "high": 7.238, "low": 7.147, "close": 7.227, "volume": 4286.63, "close_time": 1774421999999, "quote_volume": 30831.02264, "trades": 1352, "taker_buy_base": 2111.85, "taker_buy_quote": 15193.34547 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 7.228, "high": 7.235, "low": 7.089, "close": 7.127, "volume": 7085.59, "close_time": 1774425599999, "quote_volume": 50692.61731, "trades": 1722, "taker_buy_base": 3331.39, "taker_buy_quote": 23822.83526 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 7.128, "high": 7.213, "low": 7.108, "close": 7.201, "volume": 5490.22, "close_time": 1774429199999, "quote_volume": 39368.05342, "trades": 1227, "taker_buy_base": 3307.89, "taker_buy_quote": 23732.50448 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 7.199, "high": 7.229, "low": 7.111, "close": 7.202, "volume": 8803.1, "close_time": 1774432799999, "quote_volume": 63129.99515, "trades": 1463, "taker_buy_base": 3899.42, "taker_buy_quote": 27980.85736 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 7.205, "high": 7.214, "low": 7.12, "close": 7.154, "volume": 7695.23, "close_time": 1774436399999, "quote_volume": 54993.33742, "trades": 1666, "taker_buy_base": 4033.16, "taker_buy_quote": 28815.05845 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 7.149, "high": 7.149, "low": 7.069, "close": 7.073, "volume": 9606.66, "close_time": 1774439999999, "quote_volume": 68281.57808, "trades": 1809, "taker_buy_base": 4682.13, "taker_buy_quote": 33291.584 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 7.071, "high": 7.111, "low": 7.023, "close": 7.031, "volume": 13197.34, "close_time": 1774443599999, "quote_volume": 93263.02051, "trades": 2822, "taker_buy_base": 6076.2, "taker_buy_quote": 42970.76061 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 7.03, "high": 7.072, "low": 6.969, "close": 6.979, "volume": 9095.06, "close_time": 1774447199999, "quote_volume": 63747.80535, "trades": 2154, "taker_buy_base": 4816.88, "taker_buy_quote": 33794.74247 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 6.98, "high": 7.096, "low": 6.978, "close": 7.03, "volume": 10091.07, "close_time": 1774450799999, "quote_volume": 70943.14714, "trades": 1850, "taker_buy_base": 6146.76, "taker_buy_quote": 43240.54259 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 7.03, "high": 7.076, "low": 6.976, "close": 6.989, "volume": 7926.76, "close_time": 1774454399999, "quote_volume": 55647.48541, "trades": 1671, "taker_buy_base": 3079.83, "taker_buy_quote": 21647.66938 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.989, "high": 6.99, "low": 6.846, "close": 6.889, "volume": 21361.44, "close_time": 1774457999999, "quote_volume": 147710.76032, "trades": 3102, "taker_buy_base": 7822.27, "taker_buy_quote": 53967.24979 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 6.893, "high": 6.911, "low": 6.787, "close": 6.797, "volume": 18948.85, "close_time": 1774461599999, "quote_volume": 129636.84515, "trades": 2349, "taker_buy_base": 12482.67, "taker_buy_quote": 85473.17739 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 6.795, "high": 6.928, "low": 6.764, "close": 6.848, "volume": 9566.3, "close_time": 1774465199999, "quote_volume": 65428.15118, "trades": 2118, "taker_buy_base": 5359.01, "taker_buy_quote": 36700.52884 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 6.847, "high": 7.088, "low": 6.828, "close": 7.035, "volume": 18998.14, "close_time": 1774468799999, "quote_volume": 132996.90427, "trades": 3845, "taker_buy_base": 11488.99, "taker_buy_quote": 80315.48696 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 7.036, "high": 7.357, "low": 7.025, "close": 7.273, "volume": 32863.98, "close_time": 1774472399999, "quote_volume": 238155.77418, "trades": 9329, "taker_buy_base": 17287.32, "taker_buy_quote": 125234.38403 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 7.274, "high": 7.398, "low": 7.24, "close": 7.356, "volume": 8771.05, "close_time": 1774475999999, "quote_volume": 64074.8393, "trades": 2162, "taker_buy_base": 5180.24, "taker_buy_quote": 37882.24217 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 7.356, "high": 7.73, "low": 7.347, "close": 7.452, "volume": 41363.12, "close_time": 1774479599999, "quote_volume": 313405.25534, "trades": 11194, "taker_buy_base": 20158.62, "taker_buy_quote": 152524.23772 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 7.45, "high": 7.507, "low": 7.359, "close": 7.423, "volume": 15364.27, "close_time": 1774483199999, "quote_volume": 114188.6306, "trades": 4034, "taker_buy_base": 7076.16, "taker_buy_quote": 52620.58841 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.424, "high": 7.447, "low": 7.219, "close": 7.219, "volume": 12402.55, "close_time": 1774486799999, "quote_volume": 90801.6043, "trades": 3007, "taker_buy_base": 5547.95, "taker_buy_quote": 40612.17704 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 7.218, "high": 7.287, "low": 7.19, "close": 7.238, "volume": 7468.61, "close_time": 1774490399999, "quote_volume": 54031.41371, "trades": 2333, "taker_buy_base": 3864.67, "taker_buy_quote": 27957.57905 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 7.236, "high": 7.258, "low": 7.182, "close": 7.185, "volume": 4020.81, "close_time": 1774493999999, "quote_volume": 28981.20516, "trades": 1602, "taker_buy_base": 2262.04, "taker_buy_quote": 16300.53863 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 7.186, "high": 7.223, "low": 7.161, "close": 7.192, "volume": 8691.58, "close_time": 1774497599999, "quote_volume": 62541.60919, "trades": 1335, "taker_buy_base": 5334.29, "taker_buy_quote": 38367.83119 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 7.193, "high": 7.341, "low": 7.193, "close": 7.284, "volume": 12934.24, "close_time": 1774501199999, "quote_volume": 94124.38294, "trades": 2079, "taker_buy_base": 6957.02, "taker_buy_quote": 50608.46291 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 7.285, "high": 7.302, "low": 7.21, "close": 7.244, "volume": 7531.01, "close_time": 1774504799999, "quote_volume": 54592.14927, "trades": 1777, "taker_buy_base": 3411.49, "taker_buy_quote": 24735.82383 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 7.245, "high": 7.271, "low": 7.188, "close": 7.271, "volume": 6020.86, "close_time": 1774508399999, "quote_volume": 43521.86459, "trades": 1507, "taker_buy_base": 3418.97, "taker_buy_quote": 24723.51763 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 7.271, "high": 7.298, "low": 7.167, "close": 7.216, "volume": 6913.17, "close_time": 1774511999999, "quote_volume": 49930.78885, "trades": 1498, "taker_buy_base": 3020.92, "taker_buy_quote": 21823.17939 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 7.216, "high": 7.363, "low": 7.196, "close": 7.312, "volume": 10800.15, "close_time": 1774515599999, "quote_volume": 78747.21335, "trades": 2633, "taker_buy_base": 5755.96, "taker_buy_quote": 41962.08135 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 7.311, "high": 7.417, "low": 7.285, "close": 7.406, "volume": 19580.27, "close_time": 1774519199999, "quote_volume": 144214.61592, "trades": 4224, "taker_buy_base": 10677.62, "taker_buy_quote": 78676.69574 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 7.406, "high": 7.484, "low": 7.322, "close": 7.422, "volume": 23524.74, "close_time": 1774522799999, "quote_volume": 174627.92518, "trades": 4678, "taker_buy_base": 13226.44, "taker_buy_quote": 98144.95862 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 7.422, "high": 7.501, "low": 7.372, "close": 7.377, "volume": 13480.83, "close_time": 1774526399999, "quote_volume": 100285.19829, "trades": 3759, "taker_buy_base": 5398.93, "taker_buy_quote": 40196.4632 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 7.378, "high": 7.45, "low": 7.297, "close": 7.372, "volume": 11811.89, "close_time": 1774529999999, "quote_volume": 87062.87331, "trades": 2286, "taker_buy_base": 7133.0, "taker_buy_quote": 52570.39753 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 7.372, "high": 7.469, "low": 7.308, "close": 7.427, "volume": 12558.33, "close_time": 1774533599999, "quote_volume": 92952.57587, "trades": 2948, "taker_buy_base": 6643.99, "taker_buy_quote": 49228.02559 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 7.426, "high": 7.469, "low": 7.383, "close": 7.395, "volume": 14892.23, "close_time": 1774537199999, "quote_volume": 110682.01456, "trades": 2193, "taker_buy_base": 7666.38, "taker_buy_quote": 56965.12435 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 7.402, "high": 7.441, "low": 7.356, "close": 7.394, "volume": 9002.87, "close_time": 1774540799999, "quote_volume": 66633.42916, "trades": 1970, "taker_buy_base": 5004.2, "taker_buy_quote": 37043.75068 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 7.395, "high": 7.43, "low": 7.343, "close": 7.392, "volume": 7379.68, "close_time": 1774544399999, "quote_volume": 54549.10116, "trades": 1460, "taker_buy_base": 2517.36, "taker_buy_quote": 18623.39533 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 7.393, "high": 7.431, "low": 7.366, "close": 7.418, "volume": 5777.12, "close_time": 1774547999999, "quote_volume": 42737.97376, "trades": 1311, "taker_buy_base": 3273.19, "taker_buy_quote": 24227.63781 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 7.418, "high": 7.5, "low": 7.294, "close": 7.356, "volume": 20539.19, "close_time": 1774551599999, "quote_volume": 151701.2224, "trades": 3095, "taker_buy_base": 7749.92, "taker_buy_quote": 57306.44764 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 7.354, "high": 7.393, "low": 7.316, "close": 7.337, "volume": 9024.06, "close_time": 1774555199999, "quote_volume": 66352.94186, "trades": 1657, "taker_buy_base": 5074.83, "taker_buy_quote": 37331.8444 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 7.337, "high": 7.44, "low": 7.337, "close": 7.37, "volume": 8598.42, "close_time": 1774558799999, "quote_volume": 63487.89015, "trades": 1627, "taker_buy_base": 4266.39, "taker_buy_quote": 31506.49945 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 7.371, "high": 7.388, "low": 7.292, "close": 7.317, "volume": 3116.44, "close_time": 1774562399999, "quote_volume": 22854.09164, "trades": 407, "taker_buy_base": 1354.02, "taker_buy_quote": 9933.06345 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 7.317, "high": 7.317, "low": 7.181, "close": 7.202, "volume": 9135.2, "close_time": 1774565999999, "quote_volume": 66045.86292, "trades": 1678, "taker_buy_base": 3437.26, "taker_buy_quote": 24842.73954 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 7.204, "high": 7.228, "low": 7.128, "close": 7.217, "volume": 14226.91, "close_time": 1774569599999, "quote_volume": 102248.72236, "trades": 2791, "taker_buy_base": 8226.0, "taker_buy_quote": 59153.08217 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 7.217, "high": 7.243, "low": 7.131, "close": 7.176, "volume": 7175.48, "close_time": 1774573199999, "quote_volume": 51540.54639, "trades": 1509, "taker_buy_base": 4107.04, "taker_buy_quote": 29487.31653 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 7.175, "high": 7.257, "low": 7.169, "close": 7.2, "volume": 7758.67, "close_time": 1774576799999, "quote_volume": 56006.45981, "trades": 1994, "taker_buy_base": 4186.02, "taker_buy_quote": 30233.90384 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 7.199, "high": 7.246, "low": 7.147, "close": 7.157, "volume": 6350.65, "close_time": 1774580399999, "quote_volume": 45752.94501, "trades": 975, "taker_buy_base": 2648.61, "taker_buy_quote": 19091.61775 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 7.157, "high": 7.157, "low": 7.078, "close": 7.112, "volume": 8871.56, "close_time": 1774583999999, "quote_volume": 63096.66772, "trades": 1942, "taker_buy_base": 3730.34, "taker_buy_quote": 26526.40019 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 7.11, "high": 7.193, "low": 7.098, "close": 7.151, "volume": 12327.54, "close_time": 1774587599999, "quote_volume": 88140.14631, "trades": 2026, "taker_buy_base": 9801.36, "taker_buy_quote": 70097.64324 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 7.152, "high": 7.195, "low": 7.124, "close": 7.151, "volume": 6421.22, "close_time": 1774591199999, "quote_volume": 45965.27891, "trades": 1479, "taker_buy_base": 3691.03, "taker_buy_quote": 26433.38185 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 7.152, "high": 7.181, "low": 7.105, "close": 7.129, "volume": 6309.59, "close_time": 1774594799999, "quote_volume": 45069.60508, "trades": 1456, "taker_buy_base": 3099.86, "taker_buy_quote": 22149.09774 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 7.13, "high": 7.143, "low": 7.09, "close": 7.104, "volume": 4397.25, "close_time": 1774598399999, "quote_volume": 31289.90572, "trades": 908, "taker_buy_base": 2238.12, "taker_buy_quote": 15945.46114 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 7.108, "high": 7.256, "low": 7.108, "close": 7.163, "volume": 11937.0, "close_time": 1774601999999, "quote_volume": 85857.58745, "trades": 2626, "taker_buy_base": 6331.6, "taker_buy_quote": 45551.10024 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 7.17, "high": 7.246, "low": 7.157, "close": 7.222, "volume": 9925.77, "close_time": 1774605599999, "quote_volume": 71484.19187, "trades": 2525, "taker_buy_base": 7111.68, "taker_buy_quote": 51237.30153 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 7.222, "high": 7.235, "low": 7.144, "close": 7.164, "volume": 9850.41, "close_time": 1774609199999, "quote_volume": 70892.46944, "trades": 1647, "taker_buy_base": 4032.18, "taker_buy_quote": 29019.3189 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 7.165, "high": 7.209, "low": 7.098, "close": 7.134, "volume": 7432.4, "close_time": 1774612799999, "quote_volume": 53152.2712, "trades": 1319, "taker_buy_base": 3253.0, "taker_buy_quote": 23278.19896 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 7.129, "high": 7.131, "low": 7.017, "close": 7.067, "volume": 14236.45, "close_time": 1774616399999, "quote_volume": 100463.16447, "trades": 2353, "taker_buy_base": 6635.47, "taker_buy_quote": 46818.60863 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 7.061, "high": 7.076, "low": 6.933, "close": 6.957, "volume": 7637.26, "close_time": 1774619999999, "quote_volume": 53458.64191, "trades": 1778, "taker_buy_base": 3098.96, "taker_buy_quote": 21721.9003 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 6.96, "high": 7.049, "low": 6.907, "close": 7.018, "volume": 13318.05, "close_time": 1774623599999, "quote_volume": 92949.95939, "trades": 2423, "taker_buy_base": 6375.25, "taker_buy_quote": 44564.99826 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 7.019, "high": 7.4, "low": 6.954, "close": 7.365, "volume": 52014.25, "close_time": 1774627199999, "quote_volume": 375445.74839, "trades": 10382, "taker_buy_base": 30327.62, "taker_buy_quote": 219182.00781 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 7.366, "high": 7.434, "low": 7.213, "close": 7.327, "volume": 20330.4, "close_time": 1774630799999, "quote_volume": 148838.08706, "trades": 5098, "taker_buy_base": 9825.03, "taker_buy_quote": 71990.17114 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 7.328, "high": 7.425, "low": 7.314, "close": 7.326, "volume": 6582.08, "close_time": 1774634399999, "quote_volume": 48494.46818, "trades": 2008, "taker_buy_base": 3273.48, "taker_buy_quote": 24130.64894 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 7.324, "high": 7.388, "low": 7.294, "close": 7.37, "volume": 9302.99, "close_time": 1774637999999, "quote_volume": 68415.0484, "trades": 2267, "taker_buy_base": 5108.59, "taker_buy_quote": 37589.10357 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 7.371, "high": 7.456, "low": 7.294, "close": 7.408, "volume": 16376.67, "close_time": 1774641599999, "quote_volume": 120926.70434, "trades": 2237, "taker_buy_base": 10457.55, "taker_buy_quote": 77276.00271 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 7.407, "high": 7.417, "low": 7.32, "close": 7.388, "volume": 8198.0, "close_time": 1774645199999, "quote_volume": 60432.76905, "trades": 1598, "taker_buy_base": 3199.27, "taker_buy_quote": 23600.36442 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 7.384, "high": 7.446, "low": 7.365, "close": 7.408, "volume": 2931.54, "close_time": 1774648799999, "quote_volume": 21693.20691, "trades": 490, "taker_buy_base": 1049.5, "taker_buy_quote": 7766.93408 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 7.406, "high": 7.421, "low": 7.363, "close": 7.398, "volume": 7889.89, "close_time": 1774652399999, "quote_volume": 58367.85291, "trades": 989, "taker_buy_base": 3604.45, "taker_buy_quote": 26671.66341 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 7.397, "high": 7.457, "low": 7.379, "close": 7.445, "volume": 8241.96, "close_time": 1774655999999, "quote_volume": 61116.98291, "trades": 1112, "taker_buy_base": 5138.91, "taker_buy_quote": 38148.2418 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 7.448, "high": 7.471, "low": 7.382, "close": 7.418, "volume": 9175.86, "close_time": 1774659599999, "quote_volume": 68128.37374, "trades": 1213, "taker_buy_base": 4732.99, "taker_buy_quote": 35140.4671 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 7.422, "high": 7.494, "low": 7.408, "close": 7.446, "volume": 8326.82, "close_time": 1774663199999, "quote_volume": 62057.75372, "trades": 1242, "taker_buy_base": 5041.99, "taker_buy_quote": 37588.03911 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 7.445, "high": 7.487, "low": 7.35, "close": 7.37, "volume": 7817.06, "close_time": 1774666799999, "quote_volume": 57934.19027, "trades": 1310, "taker_buy_base": 3140.31, "taker_buy_quote": 23321.19512 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 7.367, "high": 7.382, "low": 7.251, "close": 7.33, "volume": 13044.04, "close_time": 1774670399999, "quote_volume": 95346.78817, "trades": 2192, "taker_buy_base": 4702.08, "taker_buy_quote": 34339.01415 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 7.331, "high": 7.334, "low": 7.262, "close": 7.291, "volume": 3862.38, "close_time": 1774673999999, "quote_volume": 28139.02842, "trades": 1094, "taker_buy_base": 1617.44, "taker_buy_quote": 11784.86924 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 7.292, "high": 7.294, "low": 7.193, "close": 7.218, "volume": 7273.3, "close_time": 1774677599999, "quote_volume": 52691.26121, "trades": 1647, "taker_buy_base": 3259.72, "taker_buy_quote": 23621.44544 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 7.22, "high": 7.279, "low": 7.171, "close": 7.2, "volume": 9900.95, "close_time": 1774681199999, "quote_volume": 71536.54749, "trades": 1760, "taker_buy_base": 4822.69, "taker_buy_quote": 34893.52262 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 7.201, "high": 7.263, "low": 7.185, "close": 7.205, "volume": 8534.27, "close_time": 1774684799999, "quote_volume": 61671.31804, "trades": 1435, "taker_buy_base": 5135.44, "taker_buy_quote": 37133.39187 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 7.208, "high": 7.243, "low": 7.11, "close": 7.129, "volume": 11643.07, "close_time": 1774688399999, "quote_volume": 83476.4494, "trades": 1706, "taker_buy_base": 4857.02, "taker_buy_quote": 34838.55038 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 7.13, "high": 7.203, "low": 7.108, "close": 7.17, "volume": 8248.97, "close_time": 1774691999999, "quote_volume": 59036.68228, "trades": 1444, "taker_buy_base": 3823.11, "taker_buy_quote": 27367.24556 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 7.168, "high": 7.206, "low": 7.145, "close": 7.159, "volume": 2504.74, "close_time": 1774695599999, "quote_volume": 17984.61794, "trades": 541, "taker_buy_base": 1172.54, "taker_buy_quote": 8421.28941 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 7.16, "high": 7.243, "low": 7.127, "close": 7.127, "volume": 6881.33, "close_time": 1774699199999, "quote_volume": 49493.93131, "trades": 1085, "taker_buy_base": 3970.26, "taker_buy_quote": 28580.77347 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 7.131, "high": 7.166, "low": 7.095, "close": 7.154, "volume": 4508.85, "close_time": 1774702799999, "quote_volume": 32134.84263, "trades": 964, "taker_buy_base": 2616.05, "taker_buy_quote": 18658.09787 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 7.155, "high": 7.21, "low": 7.115, "close": 7.123, "volume": 12713.0, "close_time": 1774706399999, "quote_volume": 91007.58773, "trades": 1934, "taker_buy_base": 6784.2, "taker_buy_quote": 48600.89894 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 7.123, "high": 7.145, "low": 7.071, "close": 7.124, "volume": 6157.04, "close_time": 1774709999999, "quote_volume": 43779.04043, "trades": 1195, "taker_buy_base": 3519.38, "taker_buy_quote": 25038.49431 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 7.121, "high": 7.139, "low": 7.055, "close": 7.134, "volume": 12036.91, "close_time": 1774713599999, "quote_volume": 85459.78921, "trades": 2024, "taker_buy_base": 6314.44, "taker_buy_quote": 44858.96938 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 7.135, "high": 7.255, "low": 7.135, "close": 7.21, "volume": 13012.6, "close_time": 1774717199999, "quote_volume": 93573.08709, "trades": 2658, "taker_buy_base": 7895.97, "taker_buy_quote": 56772.15842 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 7.211, "high": 7.212, "low": 7.126, "close": 7.15, "volume": 5288.0, "close_time": 1774720799999, "quote_volume": 37837.35722, "trades": 1030, "taker_buy_base": 2157.33, "taker_buy_quote": 15428.46545 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 7.151, "high": 7.207, "low": 7.126, "close": 7.135, "volume": 5839.97, "close_time": 1774724399999, "quote_volume": 41875.10419, "trades": 979, "taker_buy_base": 3125.45, "taker_buy_quote": 22421.65202 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 7.132, "high": 7.132, "low": 7.098, "close": 7.122, "volume": 1905.74, "close_time": 1774727999999, "quote_volume": 13553.43088, "trades": 529, "taker_buy_base": 982.48, "taker_buy_quote": 6988.43929 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 7.123, "high": 7.209, "low": 7.111, "close": 7.19, "volume": 5062.19, "close_time": 1774731599999, "quote_volume": 36291.98417, "trades": 947, "taker_buy_base": 3589.74, "taker_buy_quote": 25744.62325 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 7.182, "high": 7.194, "low": 7.11, "close": 7.152, "volume": 2940.02, "close_time": 1774735199999, "quote_volume": 21009.86424, "trades": 447, "taker_buy_base": 1889.5, "taker_buy_quote": 13497.27146 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 7.154, "high": 7.178, "low": 7.146, "close": 7.177, "volume": 1313.13, "close_time": 1774738799999, "quote_volume": 9402.55622, "trades": 268, "taker_buy_base": 238.99, "taker_buy_quote": 1712.20878 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 7.176, "high": 7.228, "low": 7.15, "close": 7.165, "volume": 2648.31, "close_time": 1774742399999, "quote_volume": 19037.54158, "trades": 709, "taker_buy_base": 1545.75, "taker_buy_quote": 11115.40684 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 7.161, "high": 7.176, "low": 7.118, "close": 7.144, "volume": 4841.01, "close_time": 1774745999999, "quote_volume": 34614.43096, "trades": 924, "taker_buy_base": 2616.77, "taker_buy_quote": 18707.97288 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 7.147, "high": 7.235, "low": 7.143, "close": 7.197, "volume": 6497.42, "close_time": 1774749599999, "quote_volume": 46763.16219, "trades": 1530, "taker_buy_base": 4071.07, "taker_buy_quote": 29309.42673 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 7.199, "high": 7.229, "low": 7.142, "close": 7.142, "volume": 2863.62, "close_time": 1774753199999, "quote_volume": 20574.52368, "trades": 806, "taker_buy_base": 891.59, "taker_buy_quote": 6425.70508 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 7.141, "high": 7.203, "low": 7.114, "close": 7.156, "volume": 5770.86, "close_time": 1774756799999, "quote_volume": 41255.13319, "trades": 1022, "taker_buy_base": 2673.12, "taker_buy_quote": 19124.97714 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 7.157, "high": 7.165, "low": 7.102, "close": 7.124, "volume": 2914.72, "close_time": 1774760399999, "quote_volume": 20775.59692, "trades": 743, "taker_buy_base": 1124.65, "taker_buy_quote": 8012.16383 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 7.119, "high": 7.173, "low": 7.119, "close": 7.149, "volume": 2951.34, "close_time": 1774763999999, "quote_volume": 21094.27562, "trades": 533, "taker_buy_base": 1914.28, "taker_buy_quote": 13684.07053 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 7.15, "high": 7.235, "low": 7.127, "close": 7.133, "volume": 5145.99, "close_time": 1774767599999, "quote_volume": 36994.5828, "trades": 1680, "taker_buy_base": 3154.48, "taker_buy_quote": 22675.59459 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 7.134, "high": 7.373, "low": 7.131, "close": 7.323, "volume": 13944.17, "close_time": 1774771199999, "quote_volume": 101600.14434, "trades": 2499, "taker_buy_base": 7769.09, "taker_buy_quote": 56572.65479 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 7.322, "high": 7.447, "low": 7.321, "close": 7.392, "volume": 13522.92, "close_time": 1774774799999, "quote_volume": 99971.99212, "trades": 2322, "taker_buy_base": 6960.9, "taker_buy_quote": 51485.23058 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 7.393, "high": 7.441, "low": 7.38, "close": 7.43, "volume": 8752.88, "close_time": 1774778399999, "quote_volume": 64845.31018, "trades": 1691, "taker_buy_base": 4908.51, "taker_buy_quote": 36376.10358 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 7.433, "high": 7.461, "low": 7.396, "close": 7.44, "volume": 11001.94, "close_time": 1774781999999, "quote_volume": 81730.17209, "trades": 1629, "taker_buy_base": 5025.58, "taker_buy_quote": 37371.37916 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 7.449, "high": 7.494, "low": 7.442, "close": 7.48, "volume": 3625.64, "close_time": 1774785599999, "quote_volume": 27091.22806, "trades": 717, "taker_buy_base": 1942.09, "taker_buy_quote": 14510.34881 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 7.481, "high": 7.482, "low": 7.325, "close": 7.418, "volume": 8843.88, "close_time": 1774789199999, "quote_volume": 65477.01786, "trades": 1775, "taker_buy_base": 3807.3, "taker_buy_quote": 28192.13707 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 7.417, "high": 7.429, "low": 7.339, "close": 7.399, "volume": 7065.96, "close_time": 1774792799999, "quote_volume": 52199.24152, "trades": 1224, "taker_buy_base": 3616.7, "taker_buy_quote": 26729.07319 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 7.395, "high": 7.447, "low": 7.395, "close": 7.405, "volume": 4086.93, "close_time": 1774796399999, "quote_volume": 30318.10164, "trades": 1074, "taker_buy_base": 1753.33, "taker_buy_quote": 13008.61671 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 7.406, "high": 7.45, "low": 7.362, "close": 7.407, "volume": 8325.52, "close_time": 1774799999999, "quote_volume": 61671.26357, "trades": 1662, "taker_buy_base": 4830.64, "taker_buy_quote": 35792.13786 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 7.408, "high": 7.425, "low": 7.324, "close": 7.352, "volume": 5089.06, "close_time": 1774803599999, "quote_volume": 37480.58399, "trades": 1056, "taker_buy_base": 1233.0, "taker_buy_quote": 9108.76428 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 7.353, "high": 7.366, "low": 7.288, "close": 7.301, "volume": 3754.69, "close_time": 1774807199999, "quote_volume": 27526.09168, "trades": 785, "taker_buy_base": 1171.21, "taker_buy_quote": 8596.77093 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 7.302, "high": 7.365, "low": 7.302, "close": 7.318, "volume": 4582.7, "close_time": 1774810799999, "quote_volume": 33601.33366, "trades": 778, "taker_buy_base": 2865.31, "taker_buy_quote": 21020.83372 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 7.317, "high": 7.358, "low": 7.297, "close": 7.351, "volume": 5304.18, "close_time": 1774814399999, "quote_volume": 38833.54735, "trades": 724, "taker_buy_base": 3338.73, "taker_buy_quote": 24456.84545 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 7.351, "high": 7.358, "low": 7.29, "close": 7.3, "volume": 3326.23, "close_time": 1774817999999, "quote_volume": 24350.60409, "trades": 653, "taker_buy_base": 1065.41, "taker_buy_quote": 7814.98291 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 7.301, "high": 7.307, "low": 7.225, "close": 7.244, "volume": 3510.07, "close_time": 1774821599999, "quote_volume": 25492.78066, "trades": 517, "taker_buy_base": 1287.61, "taker_buy_quote": 9354.40641 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 7.233, "high": 7.266, "low": 7.166, "close": 7.222, "volume": 5916.35, "close_time": 1774825199999, "quote_volume": 42660.63436, "trades": 1080, "taker_buy_base": 2930.39, "taker_buy_quote": 21138.81433 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 7.223, "high": 7.245, "low": 7.134, "close": 7.162, "volume": 6509.66, "close_time": 1774828799999, "quote_volume": 46687.6205, "trades": 1494, "taker_buy_base": 2799.56, "taker_buy_quote": 20081.28232 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.165, "high": 7.434, "low": 7.134, "close": 7.298, "volume": 15888.25, "close_time": 1774832399999, "quote_volume": 116244.31437, "trades": 2896, "taker_buy_base": 8288.24, "taker_buy_quote": 60584.41059 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 7.3, "high": 7.353, "low": 7.253, "close": 7.343, "volume": 6141.01, "close_time": 1774835999999, "quote_volume": 44870.22048, "trades": 1164, "taker_buy_base": 3433.24, "taker_buy_quote": 25096.29404 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 7.35, "high": 7.852, "low": 7.35, "close": 7.773, "volume": 40773.43, "close_time": 1774839599999, "quote_volume": 311691.52146, "trades": 7857, "taker_buy_base": 25040.65, "taker_buy_quote": 191162.07503 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 7.774, "high": 8.35, "low": 7.75, "close": 8.129, "volume": 92405.95, "close_time": 1774843199999, "quote_volume": 741517.60972, "trades": 19686, "taker_buy_base": 56704.64, "taker_buy_quote": 454610.09264 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.132, "high": 8.177, "low": 8.018, "close": 8.137, "volume": 22061.94, "close_time": 1774846799999, "quote_volume": 178671.30613, "trades": 6032, "taker_buy_base": 12131.23, "taker_buy_quote": 98315.90511 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 8.14, "high": 8.225, "low": 8.073, "close": 8.15, "volume": 22571.31, "close_time": 1774850399999, "quote_volume": 184126.36875, "trades": 5306, "taker_buy_base": 12043.66, "taker_buy_quote": 98129.82178 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 8.148, "high": 8.234, "low": 8.055, "close": 8.109, "volume": 17589.29, "close_time": 1774853999999, "quote_volume": 143627.14223, "trades": 5033, "taker_buy_base": 9985.12, "taker_buy_quote": 81553.08091 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 8.11, "high": 8.162, "low": 8.075, "close": 8.135, "volume": 11845.48, "close_time": 1774857599999, "quote_volume": 96156.72625, "trades": 3734, "taker_buy_base": 5710.76, "taker_buy_quote": 46385.74522 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.136, "high": 8.161, "low": 7.668, "close": 7.727, "volume": 44301.54, "close_time": 1774861199999, "quote_volume": 349548.54555, "trades": 11073, "taker_buy_base": 18988.75, "taker_buy_quote": 150252.31801 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 7.72, "high": 7.73, "low": 7.339, "close": 7.47, "volume": 67191.87, "close_time": 1774864799999, "quote_volume": 505164.72261, "trades": 12630, "taker_buy_base": 26853.85, "taker_buy_quote": 202002.40039 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 7.466, "high": 7.645, "low": 7.32, "close": 7.607, "volume": 18523.48, "close_time": 1774868399999, "quote_volume": 138676.63344, "trades": 4240, "taker_buy_base": 10852.68, "taker_buy_quote": 81286.0164 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 7.608, "high": 7.938, "low": 7.608, "close": 7.734, "volume": 50206.47, "close_time": 1774871999999, "quote_volume": 390782.85088, "trades": 8635, "taker_buy_base": 31290.56, "taker_buy_quote": 243620.00798 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 7.738, "high": 7.961, "low": 7.727, "close": 7.777, "volume": 22662.02, "close_time": 1774875599999, "quote_volume": 177731.14675, "trades": 4846, "taker_buy_base": 10403.98, "taker_buy_quote": 81561.07019 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 7.777, "high": 8.129, "low": 7.718, "close": 7.892, "volume": 51042.15, "close_time": 1774879199999, "quote_volume": 403877.94371, "trades": 11258, "taker_buy_base": 34397.14, "taker_buy_quote": 272315.01824 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 7.893, "high": 8.02, "low": 7.803, "close": 7.831, "volume": 16807.98, "close_time": 1774882799999, "quote_volume": 133043.11322, "trades": 4029, "taker_buy_base": 7543.19, "taker_buy_quote": 59816.55343 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 7.833, "high": 7.943, "low": 7.678, "close": 7.737, "volume": 14863.35, "close_time": 1774886399999, "quote_volume": 115783.25187, "trades": 3064, "taker_buy_base": 6888.35, "taker_buy_quote": 53702.81738 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 7.738, "high": 7.801, "low": 7.67, "close": 7.772, "volume": 9409.4, "close_time": 1774889999999, "quote_volume": 72676.01838, "trades": 2361, "taker_buy_base": 4404.78, "taker_buy_quote": 34080.35016 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 7.778, "high": 7.883, "low": 7.752, "close": 7.768, "volume": 6840.1, "close_time": 1774893599999, "quote_volume": 53541.7364, "trades": 1613, "taker_buy_base": 3409.33, "taker_buy_quote": 26718.99267 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 7.769, "high": 7.898, "low": 7.759, "close": 7.898, "volume": 6184.34, "close_time": 1774897199999, "quote_volume": 48433.76862, "trades": 1561, "taker_buy_base": 3039.83, "taker_buy_quote": 23811.43798 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 7.899, "high": 7.939, "low": 7.833, "close": 7.901, "volume": 7701.49, "close_time": 1774900799999, "quote_volume": 60741.43078, "trades": 2325, "taker_buy_base": 4143.81, "taker_buy_quote": 32699.02692 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 7.902, "high": 8.006, "low": 7.897, "close": 7.947, "volume": 11213.71, "close_time": 1774904399999, "quote_volume": 89155.52556, "trades": 2446, "taker_buy_base": 7201.04, "taker_buy_quote": 57283.58002 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 7.947, "high": 8.002, "low": 7.896, "close": 7.969, "volume": 7464.25, "close_time": 1774907999999, "quote_volume": 59300.43155, "trades": 953, "taker_buy_base": 3246.01, "taker_buy_quote": 25803.55098 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 7.969, "high": 7.979, "low": 7.861, "close": 7.931, "volume": 6695.86, "close_time": 1774911599999, "quote_volume": 53000.61021, "trades": 1589, "taker_buy_base": 3515.95, "taker_buy_quote": 27832.97687 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 7.931, "high": 8.005, "low": 7.886, "close": 7.941, "volume": 7590.92, "close_time": 1774915199999, "quote_volume": 60226.93265, "trades": 2080, "taker_buy_base": 3822.6, "taker_buy_quote": 30353.55471 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 7.941, "high": 7.996, "low": 7.91, "close": 7.967, "volume": 6576.74, "close_time": 1774918799999, "quote_volume": 52295.29081, "trades": 1761, "taker_buy_base": 3383.47, "taker_buy_quote": 26911.97692 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 7.968, "high": 8.075, "low": 7.855, "close": 7.875, "volume": 7612.91, "close_time": 1774922399999, "quote_volume": 60781.92573, "trades": 2456, "taker_buy_base": 3156.89, "taker_buy_quote": 25226.06189 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 7.879, "high": 7.924, "low": 7.841, "close": 7.922, "volume": 4943.63, "close_time": 1774925999999, "quote_volume": 38923.91214, "trades": 1609, "taker_buy_base": 2390.58, "taker_buy_quote": 18841.41131 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 7.924, "high": 8.043, "low": 7.908, "close": 8.022, "volume": 13682.47, "close_time": 1774929599999, "quote_volume": 109419.90749, "trades": 2610, "taker_buy_base": 9399.38, "taker_buy_quote": 75174.25402 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.022, "high": 8.12, "low": 8.021, "close": 8.061, "volume": 10366.52, "close_time": 1774933199999, "quote_volume": 83699.50442, "trades": 1963, "taker_buy_base": 5932.61, "taker_buy_quote": 47897.50914 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 8.056, "high": 8.086, "low": 7.905, "close": 7.93, "volume": 11635.07, "close_time": 1774936799999, "quote_volume": 93096.55384, "trades": 2173, "taker_buy_base": 5412.78, "taker_buy_quote": 43308.4475 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 7.932, "high": 8.028, "low": 7.918, "close": 7.968, "volume": 8988.25, "close_time": 1774940399999, "quote_volume": 71669.11956, "trades": 1721, "taker_buy_base": 2684.35, "taker_buy_quote": 21402.61036 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 7.969, "high": 8.068, "low": 7.964, "close": 8.01, "volume": 8376.94, "close_time": 1774943999999, "quote_volume": 67161.58192, "trades": 2103, "taker_buy_base": 4082.09, "taker_buy_quote": 32734.48404 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.009, "high": 8.036, "low": 7.919, "close": 8.009, "volume": 7017.99, "close_time": 1774947599999, "quote_volume": 55976.24593, "trades": 1968, "taker_buy_base": 2303.72, "taker_buy_quote": 18400.77025 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 8.008, "high": 8.037, "low": 7.89, "close": 7.903, "volume": 8914.72, "close_time": 1774951199999, "quote_volume": 70932.68847, "trades": 1870, "taker_buy_base": 3315.7, "taker_buy_quote": 26403.17648 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 7.903, "high": 7.906, "low": 7.78, "close": 7.867, "volume": 17168.86, "close_time": 1774954799999, "quote_volume": 134433.16692, "trades": 2543, "taker_buy_base": 4636.71, "taker_buy_quote": 36325.22223 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 7.861, "high": 8.06, "low": 7.801, "close": 7.866, "volume": 22651.92, "close_time": 1774958399999, "quote_volume": 179680.83169, "trades": 5166, "taker_buy_base": 13395.5, "taker_buy_quote": 106395.63805 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 7.861, "high": 8.007, "low": 7.846, "close": 7.936, "volume": 4149.74, "close_time": 1774961999999, "quote_volume": 32954.14796, "trades": 1631, "taker_buy_base": 2022.87, "taker_buy_quote": 16070.13405 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 7.937, "high": 7.952, "low": 7.793, "close": 7.848, "volume": 7520.88, "close_time": 1774965599999, "quote_volume": 59026.75136, "trades": 1836, "taker_buy_base": 2480.69, "taker_buy_quote": 19476.46442 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 7.847, "high": 7.973, "low": 7.837, "close": 7.953, "volume": 4647.59, "close_time": 1774969199999, "quote_volume": 36744.75471, "trades": 1538, "taker_buy_base": 2390.02, "taker_buy_quote": 18920.08941 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 7.953, "high": 8.052, "low": 7.91, "close": 8.004, "volume": 5862.17, "close_time": 1774972799999, "quote_volume": 46737.79387, "trades": 2096, "taker_buy_base": 3184.06, "taker_buy_quote": 25398.68981 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.004, "high": 8.12, "low": 7.949, "close": 8.005, "volume": 13285.81, "close_time": 1774976399999, "quote_volume": 106852.08119, "trades": 3282, "taker_buy_base": 7385.9, "taker_buy_quote": 59444.6292 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 8.006, "high": 8.071, "low": 7.913, "close": 7.974, "volume": 11840.64, "close_time": 1774979999999, "quote_volume": 94609.68094, "trades": 2064, "taker_buy_base": 5275.85, "taker_buy_quote": 42169.79586 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 7.975, "high": 7.983, "low": 7.714, "close": 7.758, "volume": 11692.02, "close_time": 1774983599999, "quote_volume": 91633.55339, "trades": 3391, "taker_buy_base": 3502.7, "taker_buy_quote": 27469.02764 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 7.759, "high": 7.795, "low": 7.617, "close": 7.751, "volume": 16231.74, "close_time": 1774987199999, "quote_volume": 125136.55622, "trades": 3265, "taker_buy_base": 7583.45, "taker_buy_quote": 58525.22143 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 7.752, "high": 7.772, "low": 7.7, "close": 7.716, "volume": 4635.16, "close_time": 1774990799999, "quote_volume": 35879.52115, "trades": 1446, "taker_buy_base": 2995.4, "taker_buy_quote": 23204.43969 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 7.718, "high": 7.952, "low": 7.69, "close": 7.934, "volume": 9097.58, "close_time": 1774994399999, "quote_volume": 71191.46353, "trades": 2178, "taker_buy_base": 5940.76, "taker_buy_quote": 46526.32609 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 7.933, "high": 7.967, "low": 7.866, "close": 7.954, "volume": 7189.73, "close_time": 1774997999999, "quote_volume": 57014.07425, "trades": 2617, "taker_buy_base": 3470.22, "taker_buy_quote": 27518.32606 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 7.955, "high": 8.05, "low": 7.919, "close": 7.919, "volume": 5839.68, "close_time": 1775001599999, "quote_volume": 46717.55786, "trades": 1989, "taker_buy_base": 2956.42, "taker_buy_quote": 23661.59897 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 7.918, "high": 7.958, "low": 7.848, "close": 7.88, "volume": 7240.36, "close_time": 1775005199999, "quote_volume": 57193.88931, "trades": 2227, "taker_buy_base": 3405.94, "taker_buy_quote": 26933.0176 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 7.879, "high": 7.945, "low": 7.819, "close": 7.872, "volume": 6482.67, "close_time": 1775008799999, "quote_volume": 51056.30072, "trades": 1881, "taker_buy_base": 3285.92, "taker_buy_quote": 25899.93354 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 7.873, "high": 7.959, "low": 7.852, "close": 7.875, "volume": 5695.39, "close_time": 1775012399999, "quote_volume": 44953.12746, "trades": 1984, "taker_buy_base": 2264.17, "taker_buy_quote": 17882.1557 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 7.876, "high": 7.939, "low": 7.805, "close": 7.812, "volume": 4179.16, "close_time": 1775015999999, "quote_volume": 32926.07653, "trades": 1297, "taker_buy_base": 1394.8, "taker_buy_quote": 11013.49223 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 7.816, "high": 7.884, "low": 7.754, "close": 7.857, "volume": 9452.87, "close_time": 1775019599999, "quote_volume": 73844.87187, "trades": 2253, "taker_buy_base": 4501.94, "taker_buy_quote": 35187.38532 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 7.858, "high": 7.86, "low": 7.759, "close": 7.784, "volume": 5567.37, "close_time": 1775023199999, "quote_volume": 43419.45172, "trades": 1902, "taker_buy_base": 2540.86, "taker_buy_quote": 19809.22434 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 7.785, "high": 8.049, "low": 7.752, "close": 7.959, "volume": 13867.56, "close_time": 1775026799999, "quote_volume": 109382.33952, "trades": 2500, "taker_buy_base": 8084.21, "taker_buy_quote": 63782.42002 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 7.96, "high": 8.368, "low": 7.954, "close": 8.219, "volume": 35763.68, "close_time": 1775030399999, "quote_volume": 293154.32999, "trades": 7498, "taker_buy_base": 22205.18, "taker_buy_quote": 182014.16656 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 8.215, "high": 8.322, "low": 8.135, "close": 8.178, "volume": 15497.68, "close_time": 1775033999999, "quote_volume": 127480.95359, "trades": 4287, "taker_buy_base": 7224.51, "taker_buy_quote": 59360.75529 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 8.179, "high": 8.2, "low": 8.062, "close": 8.109, "volume": 10302.78, "close_time": 1775037599999, "quote_volume": 83705.72296, "trades": 3153, "taker_buy_base": 4907.17, "taker_buy_quote": 39924.06832 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 8.107, "high": 8.112, "low": 8.0, "close": 8.055, "volume": 9282.29, "close_time": 1775041199999, "quote_volume": 74741.97415, "trades": 2438, "taker_buy_base": 3980.17, "taker_buy_quote": 32064.23346 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 8.055, "high": 8.109, "low": 8.038, "close": 8.098, "volume": 6183.87, "close_time": 1775044799999, "quote_volume": 49884.98575, "trades": 1695, "taker_buy_base": 2898.73, "taker_buy_quote": 23390.73266 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 8.1, "high": 8.117, "low": 7.938, "close": 7.948, "volume": 10036.35, "close_time": 1775048399999, "quote_volume": 80478.76977, "trades": 2005, "taker_buy_base": 3497.05, "taker_buy_quote": 28044.74855 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 7.948, "high": 8.141, "low": 7.86, "close": 8.082, "volume": 18239.95, "close_time": 1775051999999, "quote_volume": 146719.1174, "trades": 4651, "taker_buy_base": 8671.21, "taker_buy_quote": 69765.30509 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 8.086, "high": 8.093, "low": 7.945, "close": 7.976, "volume": 6844.72, "close_time": 1775055599999, "quote_volume": 54785.17547, "trades": 1439, "taker_buy_base": 2693.84, "taker_buy_quote": 21547.04093 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 7.977, "high": 7.979, "low": 7.768, "close": 7.824, "volume": 10914.13, "close_time": 1775059199999, "quote_volume": 85899.06479, "trades": 2735, "taker_buy_base": 3389.68, "taker_buy_quote": 26629.4565 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 7.823, "high": 7.847, "low": 7.688, "close": 7.809, "volume": 12681.08, "close_time": 1775062799999, "quote_volume": 98330.65528, "trades": 3264, "taker_buy_base": 6362.48, "taker_buy_quote": 49405.42674 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 7.81, "high": 7.879, "low": 7.779, "close": 7.783, "volume": 5406.92, "close_time": 1775066399999, "quote_volume": 42314.9862, "trades": 1517, "taker_buy_base": 3671.67, "taker_buy_quote": 28746.85575 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 7.779, "high": 7.842, "low": 7.728, "close": 7.795, "volume": 5056.23, "close_time": 1775069999999, "quote_volume": 39348.53611, "trades": 1560, "taker_buy_base": 3131.11, "taker_buy_quote": 24378.38116 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 7.794, "high": 7.811, "low": 7.728, "close": 7.787, "volume": 7007.01, "close_time": 1775073599999, "quote_volume": 54427.60232, "trades": 1623, "taker_buy_base": 4492.92, "taker_buy_quote": 34906.5278 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 7.789, "high": 7.874, "low": 7.763, "close": 7.839, "volume": 4422.09, "close_time": 1775077199999, "quote_volume": 34608.85283, "trades": 1067, "taker_buy_base": 2626.65, "taker_buy_quote": 20549.81711 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 7.839, "high": 7.933, "low": 7.823, "close": 7.919, "volume": 3242.88, "close_time": 1775080799999, "quote_volume": 25537.54143, "trades": 576, "taker_buy_base": 1787.07, "taker_buy_quote": 14069.36314 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 7.914, "high": 8.013, "low": 7.913, "close": 7.928, "volume": 4901.41, "close_time": 1775084399999, "quote_volume": 39052.19403, "trades": 1197, "taker_buy_base": 2173.33, "taker_buy_quote": 17314.29025 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 7.929, "high": 7.941, "low": 7.867, "close": 7.867, "volume": 3973.22, "close_time": 1775087999999, "quote_volume": 31379.43352, "trades": 1397, "taker_buy_base": 1673.33, "taker_buy_quote": 13219.95113 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.868, "high": 8.28, "low": 7.868, "close": 8.184, "volume": 27146.83, "close_time": 1775091599999, "quote_volume": 220120.88463, "trades": 4096, "taker_buy_base": 12180.99, "taker_buy_quote": 98799.27731 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 8.185, "high": 8.273, "low": 8.009, "close": 8.082, "volume": 16260.92, "close_time": 1775095199999, "quote_volume": 132351.66356, "trades": 3555, "taker_buy_base": 6989.99, "taker_buy_quote": 56944.39361 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 8.083, "high": 8.085, "low": 7.993, "close": 8.011, "volume": 5710.82, "close_time": 1775098799999, "quote_volume": 45850.69906, "trades": 1394, "taker_buy_base": 2169.22, "taker_buy_quote": 17415.71169 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 8.01, "high": 8.069, "low": 7.953, "close": 7.953, "volume": 4812.12, "close_time": 1775102399999, "quote_volume": 38477.31639, "trades": 1388, "taker_buy_base": 2367.38, "taker_buy_quote": 18947.95777 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 7.954, "high": 8.016, "low": 7.931, "close": 7.967, "volume": 4545.28, "close_time": 1775105999999, "quote_volume": 36221.468, "trades": 1253, "taker_buy_base": 2038.33, "taker_buy_quote": 16252.40632 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 7.967, "high": 8.25, "low": 7.939, "close": 8.208, "volume": 12174.41, "close_time": 1775109599999, "quote_volume": 99049.98076, "trades": 2658, "taker_buy_base": 6153.19, "taker_buy_quote": 50056.60877 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 8.207, "high": 8.299, "low": 8.121, "close": 8.121, "volume": 12710.78, "close_time": 1775113199999, "quote_volume": 104680.11115, "trades": 2705, "taker_buy_base": 5968.92, "taker_buy_quote": 49201.53751 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 8.121, "high": 8.181, "low": 8.07, "close": 8.106, "volume": 9569.85, "close_time": 1775116799999, "quote_volume": 77612.8903, "trades": 2020, "taker_buy_base": 4920.66, "taker_buy_quote": 39933.58213 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.109, "high": 8.121, "low": 7.958, "close": 8.042, "volume": 14160.12, "close_time": 1775120399999, "quote_volume": 113876.907, "trades": 1998, "taker_buy_base": 6311.17, "taker_buy_quote": 50781.81955 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 8.05, "high": 8.184, "low": 8.006, "close": 8.037, "volume": 12793.18, "close_time": 1775123999999, "quote_volume": 103666.11474, "trades": 3452, "taker_buy_base": 6605.85, "taker_buy_quote": 53561.72161 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 8.036, "high": 8.079, "low": 7.678, "close": 7.716, "volume": 27292.29, "close_time": 1775127599999, "quote_volume": 214864.41032, "trades": 6115, "taker_buy_base": 9358.94, "taker_buy_quote": 73814.3699 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 7.717, "high": 7.8, "low": 7.549, "close": 7.747, "volume": 29229.87, "close_time": 1775131199999, "quote_volume": 224668.08344, "trades": 6469, "taker_buy_base": 15417.56, "taker_buy_quote": 118603.63209 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.748, "high": 7.765, "low": 7.646, "close": 7.685, "volume": 13270.64, "close_time": 1775134799999, "quote_volume": 102266.35256, "trades": 3220, "taker_buy_base": 8090.27, "taker_buy_quote": 62363.08406 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 7.686, "high": 7.858, "low": 7.678, "close": 7.794, "volume": 14889.7, "close_time": 1775138399999, "quote_volume": 115839.36973, "trades": 3459, "taker_buy_base": 9942.3, "taker_buy_quote": 77370.44298 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 7.791, "high": 7.926, "low": 7.787, "close": 7.859, "volume": 11889.18, "close_time": 1775141999999, "quote_volume": 93474.02948, "trades": 2819, "taker_buy_base": 6907.24, "taker_buy_quote": 54265.15711 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 7.862, "high": 7.926, "low": 7.755, "close": 7.76, "volume": 13392.5, "close_time": 1775145599999, "quote_volume": 105000.11339, "trades": 3661, "taker_buy_base": 5742.93, "taker_buy_quote": 45080.8872 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 7.761, "high": 7.826, "low": 7.633, "close": 7.771, "volume": 11674.06, "close_time": 1775149199999, "quote_volume": 90269.36568, "trades": 3123, "taker_buy_base": 6749.8, "taker_buy_quote": 52201.20698 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 7.764, "high": 7.85, "low": 7.742, "close": 7.848, "volume": 5653.34, "close_time": 1775152799999, "quote_volume": 44060.72851, "trades": 1302, "taker_buy_base": 3653.71, "taker_buy_quote": 28479.00554 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 7.848, "high": 7.906, "low": 7.832, "close": 7.888, "volume": 6225.9, "close_time": 1775156399999, "quote_volume": 48988.89735, "trades": 1382, "taker_buy_base": 3729.44, "taker_buy_quote": 29363.85921 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 7.886, "high": 8.036, "low": 7.88, "close": 7.959, "volume": 11358.69, "close_time": 1775159999999, "quote_volume": 90504.7323, "trades": 2432, "taker_buy_base": 6092.84, "taker_buy_quote": 48564.94689 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 7.966, "high": 8.0, "low": 7.909, "close": 7.968, "volume": 8677.27, "close_time": 1775163599999, "quote_volume": 69081.54268, "trades": 2097, "taker_buy_base": 4632.0, "taker_buy_quote": 36873.66964 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 7.967, "high": 8.064, "low": 7.914, "close": 7.915, "volume": 5136.83, "close_time": 1775167199999, "quote_volume": 41028.62883, "trades": 681, "taker_buy_base": 2222.78, "taker_buy_quote": 17795.11258 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 7.914, "high": 8.077, "low": 7.914, "close": 8.031, "volume": 5108.9, "close_time": 1775170799999, "quote_volume": 40976.14577, "trades": 1097, "taker_buy_base": 2684.78, "taker_buy_quote": 21527.77639 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 8.029, "high": 8.029, "low": 7.955, "close": 7.984, "volume": 2504.7, "close_time": 1775174399999, "quote_volume": 20004.52061, "trades": 911, "taker_buy_base": 1164.08, "taker_buy_quote": 9299.75888 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.985, "high": 8.059, "low": 7.845, "close": 7.87, "volume": 5104.45, "close_time": 1775177999999, "quote_volume": 40538.82836, "trades": 1582, "taker_buy_base": 2610.32, "taker_buy_quote": 20772.00116 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 7.871, "high": 8.05, "low": 7.869, "close": 7.991, "volume": 7923.02, "close_time": 1775181599999, "quote_volume": 62935.39135, "trades": 2223, "taker_buy_base": 5107.3, "taker_buy_quote": 40589.21854 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 7.991, "high": 8.022, "low": 7.935, "close": 7.97, "volume": 2900.24, "close_time": 1775185199999, "quote_volume": 23156.68453, "trades": 1019, "taker_buy_base": 1693.74, "taker_buy_quote": 13521.10783 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 7.969, "high": 8.052, "low": 7.934, "close": 8.042, "volume": 4685.7, "close_time": 1775188799999, "quote_volume": 37447.38722, "trades": 1210, "taker_buy_base": 2592.91, "taker_buy_quote": 20739.99529 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.048, "high": 8.205, "low": 8.048, "close": 8.178, "volume": 13329.16, "close_time": 1775192399999, "quote_volume": 108270.86249, "trades": 2943, "taker_buy_base": 6702.78, "taker_buy_quote": 54483.71867 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 8.175, "high": 8.241, "low": 8.124, "close": 8.168, "volume": 14829.85, "close_time": 1775195999999, "quote_volume": 121389.74111, "trades": 2358, "taker_buy_base": 8408.11, "taker_buy_quote": 68859.7888 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 8.165, "high": 8.228, "low": 8.148, "close": 8.165, "volume": 10503.14, "close_time": 1775199599999, "quote_volume": 85999.38736, "trades": 2018, "taker_buy_base": 4705.6, "taker_buy_quote": 38524.01606 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 8.17, "high": 8.223, "low": 8.154, "close": 8.188, "volume": 6623.06, "close_time": 1775203199999, "quote_volume": 54244.43727, "trades": 1881, "taker_buy_base": 2981.13, "taker_buy_quote": 24432.44207 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.189, "high": 8.194, "low": 8.078, "close": 8.129, "volume": 8246.0, "close_time": 1775206799999, "quote_volume": 67033.75037, "trades": 1797, "taker_buy_base": 3392.86, "taker_buy_quote": 27576.80255 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 8.128, "high": 8.2, "low": 8.102, "close": 8.146, "volume": 5193.56, "close_time": 1775210399999, "quote_volume": 42346.05405, "trades": 1309, "taker_buy_base": 3226.11, "taker_buy_quote": 26298.46497 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 8.148, "high": 8.271, "low": 8.115, "close": 8.233, "volume": 10951.74, "close_time": 1775213999999, "quote_volume": 89705.98436, "trades": 1701, "taker_buy_base": 5993.6, "taker_buy_quote": 49093.34827 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 8.233, "high": 8.27, "low": 8.155, "close": 8.187, "volume": 9953.88, "close_time": 1775217599999, "quote_volume": 81723.65852, "trades": 1511, "taker_buy_base": 4684.55, "taker_buy_quote": 38477.02157 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.19, "high": 8.222, "low": 8.041, "close": 8.102, "volume": 9574.58, "close_time": 1775221199999, "quote_volume": 77592.93799, "trades": 1989, "taker_buy_base": 4139.09, "taker_buy_quote": 33535.62326 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 8.101, "high": 8.129, "low": 8.048, "close": 8.124, "volume": 3250.68, "close_time": 1775224799999, "quote_volume": 26309.17057, "trades": 988, "taker_buy_base": 1639.51, "taker_buy_quote": 13273.41339 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 8.126, "high": 8.202, "low": 8.092, "close": 8.1, "volume": 8441.82, "close_time": 1775228399999, "quote_volume": 68710.07693, "trades": 1934, "taker_buy_base": 5196.02, "taker_buy_quote": 42286.01358 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 8.093, "high": 8.21, "low": 8.087, "close": 8.156, "volume": 7431.6, "close_time": 1775231999999, "quote_volume": 60579.76004, "trades": 1666, "taker_buy_base": 4020.95, "taker_buy_quote": 32781.76329 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.161, "high": 8.205, "low": 8.126, "close": 8.2, "volume": 3578.06, "close_time": 1775235599999, "quote_volume": 29208.34172, "trades": 1251, "taker_buy_base": 1534.24, "taker_buy_quote": 12528.32946 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 8.203, "high": 8.213, "low": 8.099, "close": 8.117, "volume": 3632.96, "close_time": 1775239199999, "quote_volume": 29607.17013, "trades": 1277, "taker_buy_base": 1238.54, "taker_buy_quote": 10094.61525 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 8.116, "high": 8.121, "low": 8.072, "close": 8.086, "volume": 2631.04, "close_time": 1775242799999, "quote_volume": 21287.15815, "trades": 1155, "taker_buy_base": 1232.17, "taker_buy_quote": 9969.55419 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 8.086, "high": 8.114, "low": 8.042, "close": 8.053, "volume": 2728.14, "close_time": 1775246399999, "quote_volume": 22009.10967, "trades": 1030, "taker_buy_base": 1165.91, "taker_buy_quote": 9407.58155 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.055, "high": 8.088, "low": 8.011, "close": 8.081, "volume": 1580.74, "close_time": 1775249999999, "quote_volume": 12723.97749, "trades": 824, "taker_buy_base": 783.52, "taker_buy_quote": 6306.49595 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 8.083, "high": 8.083, "low": 7.996, "close": 8.038, "volume": 2625.34, "close_time": 1775253599999, "quote_volume": 21115.33967, "trades": 747, "taker_buy_base": 818.77, "taker_buy_quote": 6580.92564 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 8.036, "high": 8.064, "low": 7.992, "close": 8.058, "volume": 1942.91, "close_time": 1775257199999, "quote_volume": 15591.01177, "trades": 564, "taker_buy_base": 1018.7, "taker_buy_quote": 8181.42916 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 8.058, "high": 8.11, "low": 8.014, "close": 8.064, "volume": 2546.46, "close_time": 1775260799999, "quote_volume": 20516.73118, "trades": 633, "taker_buy_base": 1707.02, "taker_buy_quote": 13757.67158 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.061, "high": 8.159, "low": 8.01, "close": 8.134, "volume": 4793.65, "close_time": 1775264399999, "quote_volume": 38771.41194, "trades": 1469, "taker_buy_base": 2498.15, "taker_buy_quote": 20219.87001 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 8.133, "high": 8.149, "low": 8.071, "close": 8.088, "volume": 1952.32, "close_time": 1775267999999, "quote_volume": 15828.75083, "trades": 935, "taker_buy_base": 915.1, "taker_buy_quote": 7426.88236 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 8.094, "high": 8.2, "low": 8.094, "close": 8.134, "volume": 4737.66, "close_time": 1775271599999, "quote_volume": 38647.75986, "trades": 1277, "taker_buy_base": 2362.07, "taker_buy_quote": 19251.32526 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 8.137, "high": 8.177, "low": 8.076, "close": 8.101, "volume": 5967.8, "close_time": 1775275199999, "quote_volume": 48462.25322, "trades": 1585, "taker_buy_base": 2136.07, "taker_buy_quote": 17349.63636 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.099, "high": 8.112, "low": 8.02, "close": 8.054, "volume": 5604.92, "close_time": 1775278799999, "quote_volume": 45218.74988, "trades": 1663, "taker_buy_base": 2283.25, "taker_buy_quote": 18417.43469 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 8.052, "high": 8.5, "low": 8.017, "close": 8.397, "volume": 36456.63, "close_time": 1775282399999, "quote_volume": 303430.98263, "trades": 7723, "taker_buy_base": 24292.81, "taker_buy_quote": 202150.81391 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 8.4, "high": 8.879, "low": 8.377, "close": 8.805, "volume": 29950.58, "close_time": 1775285999999, "quote_volume": 259005.23296, "trades": 8917, "taker_buy_base": 17501.18, "taker_buy_quote": 151128.92207 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 8.809, "high": 8.921, "low": 8.557, "close": 8.706, "volume": 33359.38, "close_time": 1775289599999, "quote_volume": 292883.35637, "trades": 10040, "taker_buy_base": 16182.3, "taker_buy_quote": 142166.10973 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.708, "high": 8.762, "low": 8.597, "close": 8.679, "volume": 15471.6, "close_time": 1775293199999, "quote_volume": 134227.3867, "trades": 5571, "taker_buy_base": 8048.8, "taker_buy_quote": 69885.12911 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 8.678, "high": 8.81, "low": 8.662, "close": 8.764, "volume": 6564.71, "close_time": 1775296799999, "quote_volume": 57250.07152, "trades": 2571, "taker_buy_base": 3124.66, "taker_buy_quote": 27252.11804 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 8.756, "high": 8.881, "low": 8.716, "close": 8.853, "volume": 9023.8, "close_time": 1775300399999, "quote_volume": 79323.19664, "trades": 2575, "taker_buy_base": 4953.65, "taker_buy_quote": 43573.43741 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 8.852, "high": 8.9, "low": 8.747, "close": 8.801, "volume": 11708.88, "close_time": 1775303999999, "quote_volume": 103194.77087, "trades": 3190, "taker_buy_base": 5777.27, "taker_buy_quote": 50918.25585 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.801, "high": 8.886, "low": 8.733, "close": 8.751, "volume": 7756.47, "close_time": 1775307599999, "quote_volume": 68331.01714, "trades": 2525, "taker_buy_base": 3228.62, "taker_buy_quote": 28468.21512 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 8.754, "high": 8.85, "low": 8.749, "close": 8.837, "volume": 7202.59, "close_time": 1775311199999, "quote_volume": 63466.72522, "trades": 2149, "taker_buy_base": 3660.4, "taker_buy_quote": 32259.97542 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 8.836, "high": 9.06, "low": 8.782, "close": 8.992, "volume": 41448.84, "close_time": 1775314799999, "quote_volume": 371438.45932, "trades": 8146, "taker_buy_base": 27037.25, "taker_buy_quote": 242331.05252 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 8.995, "high": 9.027, "low": 8.572, "close": 8.706, "volume": 23141.11, "close_time": 1775318399999, "quote_volume": 203524.12954, "trades": 7559, "taker_buy_base": 11531.61, "taker_buy_quote": 101417.73089 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.707, "high": 8.884, "low": 8.67, "close": 8.843, "volume": 8033.39, "close_time": 1775321999999, "quote_volume": 70571.17087, "trades": 3356, "taker_buy_base": 4195.46, "taker_buy_quote": 36842.0029 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 8.845, "high": 8.848, "low": 8.755, "close": 8.8, "volume": 5373.47, "close_time": 1775325599999, "quote_volume": 47304.44661, "trades": 2078, "taker_buy_base": 2778.78, "taker_buy_quote": 24454.62392 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 8.799, "high": 8.896, "low": 8.739, "close": 8.823, "volume": 8472.12, "close_time": 1775329199999, "quote_volume": 74633.40742, "trades": 2222, "taker_buy_base": 4690.84, "taker_buy_quote": 41322.39896 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 8.823, "high": 8.842, "low": 8.745, "close": 8.751, "volume": 5123.57, "close_time": 1775332799999, "quote_volume": 44940.09413, "trades": 1286, "taker_buy_base": 2320.44, "taker_buy_quote": 20346.54567 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.752, "high": 8.79, "low": 8.729, "close": 8.776, "volume": 3612.1, "close_time": 1775336399999, "quote_volume": 31646.47495, "trades": 1106, "taker_buy_base": 1978.43, "taker_buy_quote": 17332.51903 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 8.775, "high": 8.87, "low": 8.773, "close": 8.825, "volume": 6162.62, "close_time": 1775339999999, "quote_volume": 54361.11366, "trades": 993, "taker_buy_base": 3805.84, "taker_buy_quote": 33569.63602 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 8.827, "high": 8.858, "low": 8.781, "close": 8.821, "volume": 4379.47, "close_time": 1775343599999, "quote_volume": 38599.16836, "trades": 1270, "taker_buy_base": 2610.24, "taker_buy_quote": 23004.23348 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 8.822, "high": 8.894, "low": 8.811, "close": 8.887, "volume": 5349.45, "close_time": 1775347199999, "quote_volume": 47342.01436, "trades": 1449, "taker_buy_base": 2781.4, "taker_buy_quote": 24608.66581 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.883, "high": 8.968, "low": 8.823, "close": 8.907, "volume": 15352.98, "close_time": 1775350799999, "quote_volume": 136876.28159, "trades": 3524, "taker_buy_base": 6038.59, "taker_buy_quote": 53800.13674 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 8.905, "high": 8.956, "low": 8.875, "close": 8.946, "volume": 5594.37, "close_time": 1775354399999, "quote_volume": 49871.89225, "trades": 1945, "taker_buy_base": 2806.05, "taker_buy_quote": 25015.9011 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 8.951, "high": 9.13, "low": 8.913, "close": 9.05, "volume": 13258.59, "close_time": 1775357999999, "quote_volume": 119787.22266, "trades": 3367, "taker_buy_base": 6572.06, "taker_buy_quote": 59346.88181 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 9.051, "high": 9.086, "low": 8.9, "close": 9.017, "volume": 9472.96, "close_time": 1775361599999, "quote_volume": 85181.78524, "trades": 3172, "taker_buy_base": 5409.6, "taker_buy_quote": 48657.08292 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 9.02, "high": 9.1, "low": 8.954, "close": 8.979, "volume": 7493.63, "close_time": 1775365199999, "quote_volume": 67727.12897, "trades": 2000, "taker_buy_base": 2980.23, "taker_buy_quote": 26945.33595 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 8.98, "high": 8.989, "low": 8.789, "close": 8.824, "volume": 9335.72, "close_time": 1775368799999, "quote_volume": 82883.64953, "trades": 2904, "taker_buy_base": 4278.21, "taker_buy_quote": 38008.8087 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 8.822, "high": 8.834, "low": 8.747, "close": 8.821, "volume": 17672.63, "close_time": 1775372399999, "quote_volume": 155538.09434, "trades": 5461, "taker_buy_base": 10044.5, "taker_buy_quote": 88418.92566 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 8.823, "high": 8.952, "low": 8.734, "close": 8.883, "volume": 13395.77, "close_time": 1775375999999, "quote_volume": 118425.83421, "trades": 4847, "taker_buy_base": 7389.19, "taker_buy_quote": 65300.07984 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.887, "high": 8.968, "low": 8.809, "close": 8.828, "volume": 9565.24, "close_time": 1775379599999, "quote_volume": 85118.31162, "trades": 2897, "taker_buy_base": 4952.35, "taker_buy_quote": 44091.27292 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 8.83, "high": 8.878, "low": 8.824, "close": 8.872, "volume": 2768.02, "close_time": 1775383199999, "quote_volume": 24504.04705, "trades": 1023, "taker_buy_base": 1200.96, "taker_buy_quote": 10628.23945 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 8.873, "high": 9.071, "low": 8.873, "close": 9.041, "volume": 12785.93, "close_time": 1775386799999, "quote_volume": 114715.87715, "trades": 2729, "taker_buy_base": 7437.67, "taker_buy_quote": 66663.80641 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 9.037, "high": 9.1, "low": 8.978, "close": 9.058, "volume": 11143.07, "close_time": 1775390399999, "quote_volume": 100783.52634, "trades": 2441, "taker_buy_base": 7043.95, "taker_buy_quote": 63754.15372 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 9.051, "high": 9.2, "low": 9.028, "close": 9.102, "volume": 10576.71, "close_time": 1775393999999, "quote_volume": 96164.85782, "trades": 2706, "taker_buy_base": 4627.03, "taker_buy_quote": 42088.33664 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 9.103, "high": 9.132, "low": 8.975, "close": 9.014, "volume": 10085.71, "close_time": 1775397599999, "quote_volume": 91392.10857, "trades": 3709, "taker_buy_base": 5137.24, "taker_buy_quote": 46559.41347 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 9.017, "high": 9.04, "low": 8.939, "close": 8.997, "volume": 10270.07, "close_time": 1775401199999, "quote_volume": 92405.18337, "trades": 2588, "taker_buy_base": 5791.76, "taker_buy_quote": 52118.75304 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 8.984, "high": 9.026, "low": 8.9, "close": 8.911, "volume": 7311.54, "close_time": 1775404799999, "quote_volume": 65620.46776, "trades": 2575, "taker_buy_base": 3277.59, "taker_buy_quote": 29426.78077 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.914, "high": 9.023, "low": 8.839, "close": 8.984, "volume": 5751.17, "close_time": 1775408399999, "quote_volume": 51349.3678, "trades": 1957, "taker_buy_base": 2874.93, "taker_buy_quote": 25722.09079 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 8.985, "high": 9.01, "low": 8.6, "close": 8.862, "volume": 52634.9, "close_time": 1775411999999, "quote_volume": 462721.52491, "trades": 8583, "taker_buy_base": 21154.21, "taker_buy_quote": 185889.43093 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 8.867, "high": 8.879, "low": 8.766, "close": 8.785, "volume": 6771.29, "close_time": 1775415599999, "quote_volume": 59672.36458, "trades": 2778, "taker_buy_base": 4541.9, "taker_buy_quote": 40022.23534 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 8.785, "high": 8.895, "low": 8.722, "close": 8.87, "volume": 10275.43, "close_time": 1775419199999, "quote_volume": 90383.44008, "trades": 3118, "taker_buy_base": 7741.49, "taker_buy_quote": 68095.66576 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.868, "high": 8.868, "low": 8.779, "close": 8.798, "volume": 4085.87, "close_time": 1775422799999, "quote_volume": 35999.11766, "trades": 1970, "taker_buy_base": 1529.99, "taker_buy_quote": 13483.42903 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 8.796, "high": 8.813, "low": 8.596, "close": 8.728, "volume": 39479.49, "close_time": 1775426399999, "quote_volume": 343796.47636, "trades": 3378, "taker_buy_base": 20156.27, "taker_buy_quote": 175967.81404 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 8.74, "high": 8.745, "low": 8.661, "close": 8.683, "volume": 4268.05, "close_time": 1775429999999, "quote_volume": 37139.15722, "trades": 1810, "taker_buy_base": 2046.49, "taker_buy_quote": 17815.81128 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 8.683, "high": 8.725, "low": 8.636, "close": 8.641, "volume": 5173.94, "close_time": 1775433599999, "quote_volume": 44869.06757, "trades": 2106, "taker_buy_base": 2424.7, "taker_buy_quote": 21035.47647 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.638, "high": 8.801, "low": 8.609, "close": 8.64, "volume": 11782.37, "close_time": 1775437199999, "quote_volume": 102508.89163, "trades": 3256, "taker_buy_base": 8062.28, "taker_buy_quote": 70126.04917 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 8.641, "high": 8.643, "low": 8.426, "close": 8.506, "volume": 16156.84, "close_time": 1775440799999, "quote_volume": 137567.20781, "trades": 3462, "taker_buy_base": 8159.08, "taker_buy_quote": 69416.40944 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 8.509, "high": 8.571, "low": 8.401, "close": 8.47, "volume": 12198.84, "close_time": 1775444399999, "quote_volume": 103424.17271, "trades": 3225, "taker_buy_base": 8304.77, "taker_buy_quote": 70411.98287 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 8.473, "high": 8.479, "low": 8.359, "close": 8.429, "volume": 9013.52, "close_time": 1775447999999, "quote_volume": 75897.77611, "trades": 2763, "taker_buy_base": 5687.79, "taker_buy_quote": 47906.7592 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.423, "high": 8.532, "low": 8.367, "close": 8.504, "volume": 18938.99, "close_time": 1775451599999, "quote_volume": 160286.17155, "trades": 3551, "taker_buy_base": 12289.51, "taker_buy_quote": 104105.71532 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 8.505, "high": 8.786, "low": 8.275, "close": 8.65, "volume": 42703.24, "close_time": 1775455199999, "quote_volume": 365157.84107, "trades": 8441, "taker_buy_base": 23613.48, "taker_buy_quote": 202181.95124 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 8.654, "high": 8.981, "low": 8.569, "close": 8.837, "volume": 19722.48, "close_time": 1775458799999, "quote_volume": 172955.49797, "trades": 5982, "taker_buy_base": 12560.35, "taker_buy_quote": 110203.36056 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 8.845, "high": 8.89, "low": 8.651, "close": 8.667, "volume": 8301.91, "close_time": 1775462399999, "quote_volume": 72809.99055, "trades": 3411, "taker_buy_base": 3191.25, "taker_buy_quote": 27979.35186 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.671, "high": 8.838, "low": 8.657, "close": 8.723, "volume": 8300.33, "close_time": 1775465999999, "quote_volume": 72746.0432, "trades": 2900, "taker_buy_base": 4959.31, "taker_buy_quote": 43468.44301 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 8.732, "high": 8.743, "low": 8.542, "close": 8.562, "volume": 7214.26, "close_time": 1775469599999, "quote_volume": 62305.70287, "trades": 2453, "taker_buy_base": 3256.11, "taker_buy_quote": 28119.60369 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 8.561, "high": 8.626, "low": 8.464, "close": 8.466, "volume": 6396.93, "close_time": 1775473199999, "quote_volume": 54698.84992, "trades": 1808, "taker_buy_base": 2475.42, "taker_buy_quote": 21164.36281 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 8.464, "high": 8.574, "low": 8.418, "close": 8.499, "volume": 6333.73, "close_time": 1775476799999, "quote_volume": 53914.86666, "trades": 2245, "taker_buy_base": 3735.01, "taker_buy_quote": 31810.15837 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 8.499, "high": 9.036, "low": 8.488, "close": 8.759, "volume": 59452.64, "close_time": 1775480399999, "quote_volume": 524256.69156, "trades": 14220, "taker_buy_base": 31187.44, "taker_buy_quote": 273636.23705 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 8.77, "high": 8.933, "low": 8.749, "close": 8.843, "volume": 9591.63, "close_time": 1775483999999, "quote_volume": 84765.04529, "trades": 3899, "taker_buy_base": 5680.75, "taker_buy_quote": 50208.55211 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 8.843, "high": 8.975, "low": 8.743, "close": 8.885, "volume": 10489.07, "close_time": 1775487599999, "quote_volume": 92890.58911, "trades": 3599, "taker_buy_base": 5520.0, "taker_buy_quote": 48930.74982 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 8.885, "high": 8.915, "low": 8.683, "close": 8.761, "volume": 7006.16, "close_time": 1775491199999, "quote_volume": 61478.50223, "trades": 2496, "taker_buy_base": 3262.94, "taker_buy_quote": 28709.03895 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 8.762, "high": 8.834, "low": 8.726, "close": 8.756, "volume": 6970.87, "close_time": 1775494799999, "quote_volume": 61156.03856, "trades": 2019, "taker_buy_base": 2028.95, "taker_buy_quote": 17834.15861 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 8.757, "high": 8.832, "low": 8.72, "close": 8.773, "volume": 5640.41, "close_time": 1775498399999, "quote_volume": 49556.95865, "trades": 2045, "taker_buy_base": 3152.51, "taker_buy_quote": 27698.88997 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 8.773, "high": 8.917, "low": 8.749, "close": 8.903, "volume": 5909.07, "close_time": 1775501999999, "quote_volume": 52142.57664, "trades": 1970, "taker_buy_base": 4101.61, "taker_buy_quote": 36205.12776 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 8.904, "high": 8.995, "low": 8.833, "close": 8.896, "volume": 4980.37, "close_time": 1775505599999, "quote_volume": 44380.94363, "trades": 2131, "taker_buy_base": 3134.57, "taker_buy_quote": 27945.81373 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.897, "high": 8.923, "low": 8.834, "close": 8.835, "volume": 1505.73, "close_time": 1775509199999, "quote_volume": 13361.30631, "trades": 1048, "taker_buy_base": 809.48, "taker_buy_quote": 7184.19756 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 8.836, "high": 8.918, "low": 8.813, "close": 8.909, "volume": 4027.92, "close_time": 1775512799999, "quote_volume": 35780.82331, "trades": 1726, "taker_buy_base": 2484.57, "taker_buy_quote": 22070.46797 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 8.9, "high": 8.959, "low": 8.895, "close": 8.949, "volume": 2531.11, "close_time": 1775516399999, "quote_volume": 22592.64875, "trades": 1528, "taker_buy_base": 1672.11, "taker_buy_quote": 14924.1637 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 8.952, "high": 8.977, "low": 8.849, "close": 8.849, "volume": 4867.21, "close_time": 1775519999999, "quote_volume": 43395.18901, "trades": 1607, "taker_buy_base": 1269.49, "taker_buy_quote": 11313.6262 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.855, "high": 8.942, "low": 8.758, "close": 8.803, "volume": 7403.9, "close_time": 1775523599999, "quote_volume": 65474.77462, "trades": 2287, "taker_buy_base": 2383.17, "taker_buy_quote": 21100.47862 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 8.802, "high": 8.844, "low": 8.751, "close": 8.812, "volume": 2709.03, "close_time": 1775527199999, "quote_volume": 23824.22886, "trades": 1223, "taker_buy_base": 1156.5, "taker_buy_quote": 10175.47606 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 8.811, "high": 9.014, "low": 8.811, "close": 8.965, "volume": 6164.24, "close_time": 1775530799999, "quote_volume": 55013.77114, "trades": 2110, "taker_buy_base": 3631.26, "taker_buy_quote": 32408.309 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 8.972, "high": 9.043, "low": 8.952, "close": 8.98, "volume": 5571.21, "close_time": 1775534399999, "quote_volume": 50166.38527, "trades": 1799, "taker_buy_base": 2293.29, "taker_buy_quote": 20663.04109 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.982, "high": 9.025, "low": 8.904, "close": 8.911, "volume": 9230.36, "close_time": 1775537999999, "quote_volume": 82703.44462, "trades": 2088, "taker_buy_base": 2725.84, "taker_buy_quote": 24420.48566 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 8.91, "high": 8.926, "low": 8.813, "close": 8.846, "volume": 6978.26, "close_time": 1775541599999, "quote_volume": 61824.53366, "trades": 2364, "taker_buy_base": 2861.38, "taker_buy_quote": 25365.70681 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 8.846, "high": 8.846, "low": 8.732, "close": 8.752, "volume": 4447.2, "close_time": 1775545199999, "quote_volume": 39052.95652, "trades": 1685, "taker_buy_base": 1917.06, "taker_buy_quote": 16835.36959 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 8.753, "high": 8.821, "low": 8.705, "close": 8.759, "volume": 7531.23, "close_time": 1775548799999, "quote_volume": 65947.3774, "trades": 2088, "taker_buy_base": 3298.51, "taker_buy_quote": 28900.00399 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.76, "high": 8.872, "low": 8.747, "close": 8.849, "volume": 7198.04, "close_time": 1775552399999, "quote_volume": 63585.76815, "trades": 1944, "taker_buy_base": 4118.56, "taker_buy_quote": 36397.57406 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 8.849, "high": 8.897, "low": 8.784, "close": 8.803, "volume": 5033.9, "close_time": 1775555999999, "quote_volume": 44526.02564, "trades": 1373, "taker_buy_base": 1529.41, "taker_buy_quote": 13519.64311 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 8.803, "high": 8.865, "low": 8.75, "close": 8.788, "volume": 4513.32, "close_time": 1775559599999, "quote_volume": 39751.41996, "trades": 1465, "taker_buy_base": 1767.3, "taker_buy_quote": 15577.49584 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 8.789, "high": 9.15, "low": 8.789, "close": 9.015, "volume": 27073.11, "close_time": 1775563199999, "quote_volume": 243271.94389, "trades": 5963, "taker_buy_base": 16601.54, "taker_buy_quote": 149194.55113 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 9.015, "high": 9.054, "low": 8.939, "close": 9.0, "volume": 7553.56, "close_time": 1775566799999, "quote_volume": 67976.94628, "trades": 2927, "taker_buy_base": 3564.49, "taker_buy_quote": 32093.17238 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 9.007, "high": 9.015, "low": 8.857, "close": 8.89, "volume": 6121.96, "close_time": 1775570399999, "quote_volume": 54686.89415, "trades": 1856, "taker_buy_base": 2107.75, "taker_buy_quote": 18835.74554 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 8.897, "high": 8.901, "low": 8.785, "close": 8.88, "volume": 6721.87, "close_time": 1775573999999, "quote_volume": 59441.81248, "trades": 2358, "taker_buy_base": 2471.86, "taker_buy_quote": 21873.72984 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 8.888, "high": 8.985, "low": 8.857, "close": 8.938, "volume": 5234.57, "close_time": 1775577599999, "quote_volume": 46737.37493, "trades": 1650, "taker_buy_base": 2573.61, "taker_buy_quote": 22993.55782 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.936, "high": 8.943, "low": 8.793, "close": 8.799, "volume": 7496.64, "close_time": 1775581199999, "quote_volume": 66303.39711, "trades": 2054, "taker_buy_base": 3125.82, "taker_buy_quote": 27673.49317 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.798, "high": 8.829, "low": 8.75, "close": 8.764, "volume": 5244.44, "close_time": 1775584799999, "quote_volume": 46076.00643, "trades": 1506, "taker_buy_base": 2252.4, "taker_buy_quote": 19796.89609 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.767, "high": 8.79, "low": 8.616, "close": 8.628, "volume": 7495.88, "close_time": 1775588399999, "quote_volume": 65237.0361, "trades": 2551, "taker_buy_base": 1989.8, "taker_buy_quote": 17313.21505 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.629, "high": 8.732, "low": 8.605, "close": 8.69, "volume": 10357.46, "close_time": 1775591999999, "quote_volume": 89830.10006, "trades": 2637, "taker_buy_base": 4420.17, "taker_buy_quote": 38305.93648 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.69, "high": 8.784, "low": 8.659, "close": 8.692, "volume": 3409.93, "close_time": 1775595599999, "quote_volume": 29727.58071, "trades": 1607, "taker_buy_base": 1843.73, "taker_buy_quote": 16084.20153 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.692, "high": 9.219, "low": 7.714, "close": 8.052, "volume": 81379.0, "close_time": 1775599199999, "quote_volume": 691388.7973, "trades": 17900, "taker_buy_base": 41532.51, "taker_buy_quote": 355675.30196 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 8.05, "high": 8.123, "low": 7.43, "close": 7.63, "volume": 92662.12, "close_time": 1775602799999, "quote_volume": 716129.56538, "trades": 30146, "taker_buy_base": 48622.68, "taker_buy_quote": 376062.8057 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 7.622, "high": 8.581, "low": 7.587, "close": 8.019, "volume": 72903.01, "close_time": 1775606399999, "quote_volume": 588450.28242, "trades": 25330, "taker_buy_base": 35384.09, "taker_buy_quote": 285589.10199 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.015, "high": 8.03, "low": 7.746, "close": 7.775, "volume": 27430.09, "close_time": 1775609999999, "quote_volume": 216076.28686, "trades": 9234, "taker_buy_base": 13544.55, "taker_buy_quote": 106833.88827 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 7.776, "high": 7.828, "low": 7.602, "close": 7.691, "volume": 29835.92, "close_time": 1775613599999, "quote_volume": 229493.90712, "trades": 7607, "taker_buy_base": 12460.19, "taker_buy_quote": 95784.33468 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 7.69, "high": 7.781, "low": 7.612, "close": 7.699, "volume": 14509.06, "close_time": 1775617199999, "quote_volume": 111861.26435, "trades": 5321, "taker_buy_base": 7886.41, "taker_buy_quote": 60830.68431 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 7.699, "high": 7.984, "low": 7.698, "close": 7.882, "volume": 29975.9, "close_time": 1775620799999, "quote_volume": 235059.76432, "trades": 8945, "taker_buy_base": 17089.05, "taker_buy_quote": 134145.57848 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 7.88, "high": 7.908, "low": 7.582, "close": 7.713, "volume": 27671.43, "close_time": 1775624399999, "quote_volume": 213798.56572, "trades": 6833, "taker_buy_base": 10497.89, "taker_buy_quote": 81108.46162 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 7.718, "high": 7.731, "low": 7.572, "close": 7.619, "volume": 12559.44, "close_time": 1775627999999, "quote_volume": 96142.3779, "trades": 3881, "taker_buy_base": 7016.14, "taker_buy_quote": 53685.75745 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 7.614, "high": 7.649, "low": 7.447, "close": 7.474, "volume": 23918.87, "close_time": 1775631599999, "quote_volume": 180036.02343, "trades": 6560, "taker_buy_base": 12627.9, "taker_buy_quote": 95229.28795 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 7.469, "high": 7.703, "low": 7.3, "close": 7.697, "volume": 35398.01, "close_time": 1775635199999, "quote_volume": 264270.28863, "trades": 7299, "taker_buy_base": 20826.9, "taker_buy_quote": 156011.73985 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 7.697, "high": 7.871, "low": 7.632, "close": 7.689, "volume": 25617.37, "close_time": 1775638799999, "quote_volume": 199128.31264, "trades": 6903, "taker_buy_base": 12190.32, "taker_buy_quote": 94741.30693 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 7.694, "high": 7.733, "low": 7.423, "close": 7.518, "volume": 19484.3, "close_time": 1775642399999, "quote_volume": 147161.10059, "trades": 4847, "taker_buy_base": 8898.54, "taker_buy_quote": 67138.4417 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 7.523, "high": 7.654, "low": 7.461, "close": 7.599, "volume": 9880.93, "close_time": 1775645999999, "quote_volume": 74624.99047, "trades": 2479, "taker_buy_base": 6697.97, "taker_buy_quote": 50622.3884 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 7.605, "high": 7.87, "low": 7.515, "close": 7.794, "volume": 19698.25, "close_time": 1775649599999, "quote_volume": 152867.72447, "trades": 5393, "taker_buy_base": 11142.09, "taker_buy_quote": 86616.37632 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 7.798, "high": 8.192, "low": 7.671, "close": 8.163, "volume": 38999.39, "close_time": 1775653199999, "quote_volume": 310365.64634, "trades": 8400, "taker_buy_base": 20210.86, "taker_buy_quote": 161204.13894 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 8.164, "high": 8.434, "low": 8.07, "close": 8.323, "volume": 41314.08, "close_time": 1775656799999, "quote_volume": 341525.38366, "trades": 11186, "taker_buy_base": 19107.81, "taker_buy_quote": 158000.08657 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 8.327, "high": 8.499, "low": 8.097, "close": 8.188, "volume": 28547.5, "close_time": 1775660399999, "quote_volume": 236991.89759, "trades": 7787, "taker_buy_base": 15066.24, "taker_buy_quote": 125327.00305 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 8.189, "high": 8.322, "low": 8.062, "close": 8.066, "volume": 10414.37, "close_time": 1775663999999, "quote_volume": 85134.75315, "trades": 3632, "taker_buy_base": 5075.09, "taker_buy_quote": 41552.8282 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 8.064, "high": 8.197, "low": 7.901, "close": 7.979, "volume": 12398.73, "close_time": 1775667599999, "quote_volume": 99617.03397, "trades": 4381, "taker_buy_base": 6907.7, "taker_buy_quote": 55590.69724 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 7.98, "high": 8.012, "low": 7.875, "close": 7.897, "volume": 9668.19, "close_time": 1775671199999, "quote_volume": 76730.25603, "trades": 2871, "taker_buy_base": 4370.69, "taker_buy_quote": 34709.53928 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 7.898, "high": 7.902, "low": 7.766, "close": 7.79, "volume": 5426.57, "close_time": 1775674799999, "quote_volume": 42499.50909, "trades": 1834, "taker_buy_base": 2535.23, "taker_buy_quote": 19862.68132 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 7.789, "high": 7.85, "low": 7.756, "close": 7.761, "volume": 4475.91, "close_time": 1775678399999, "quote_volume": 34902.11583, "trades": 1396, "taker_buy_base": 2680.03, "taker_buy_quote": 20900.50517 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 7.766, "high": 7.828, "low": 7.725, "close": 7.778, "volume": 7636.02, "close_time": 1775681999999, "quote_volume": 59500.86626, "trades": 1416, "taker_buy_base": 2538.31, "taker_buy_quote": 19767.60476 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 7.778, "high": 7.778, "low": 7.6, "close": 7.691, "volume": 10003.25, "close_time": 1775685599999, "quote_volume": 77014.91474, "trades": 1359, "taker_buy_base": 5190.64, "taker_buy_quote": 39992.1739 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 7.69, "high": 7.753, "low": 7.621, "close": 7.676, "volume": 6128.78, "close_time": 1775689199999, "quote_volume": 47166.45269, "trades": 1608, "taker_buy_base": 2552.77, "taker_buy_quote": 19661.94443 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 7.676, "high": 8.009, "low": 7.669, "close": 8.009, "volume": 13997.17, "close_time": 1775692799999, "quote_volume": 109779.64948, "trades": 4568, "taker_buy_base": 7583.78, "taker_buy_quote": 59556.47022 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.004, "high": 8.263, "low": 7.982, "close": 8.215, "volume": 25645.46, "close_time": 1775696399999, "quote_volume": 208487.21845, "trades": 6462, "taker_buy_base": 12755.76, "taker_buy_quote": 103593.37856 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.212, "high": 8.242, "low": 8.023, "close": 8.055, "volume": 7772.69, "close_time": 1775699999999, "quote_volume": 63372.48513, "trades": 2875, "taker_buy_base": 3641.23, "taker_buy_quote": 29704.48621 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.056, "high": 8.218, "low": 8.021, "close": 8.076, "volume": 9500.22, "close_time": 1775703599999, "quote_volume": 77126.19562, "trades": 2567, "taker_buy_base": 3728.8, "taker_buy_quote": 30238.84067 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 8.067, "high": 8.137, "low": 7.963, "close": 8.099, "volume": 6875.04, "close_time": 1775707199999, "quote_volume": 55384.51282, "trades": 2132, "taker_buy_base": 2901.68, "taker_buy_quote": 23392.12941 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.1, "high": 8.2, "low": 8.011, "close": 8.079, "volume": 7883.86, "close_time": 1775710799999, "quote_volume": 63933.00923, "trades": 2721, "taker_buy_base": 3243.57, "taker_buy_quote": 26326.74132 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 8.084, "high": 8.114, "low": 7.984, "close": 8.093, "volume": 6649.6, "close_time": 1775714399999, "quote_volume": 53565.40054, "trades": 1928, "taker_buy_base": 2938.14, "taker_buy_quote": 23678.56758 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 8.099, "high": 8.144, "low": 8.015, "close": 8.062, "volume": 5220.03, "close_time": 1775717999999, "quote_volume": 42207.57036, "trades": 1569, "taker_buy_base": 2055.65, "taker_buy_quote": 16609.92483 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 8.059, "high": 8.186, "low": 8.05, "close": 8.078, "volume": 5903.21, "close_time": 1775721599999, "quote_volume": 47968.06874, "trades": 1959, "taker_buy_base": 3223.07, "taker_buy_quote": 26207.63418 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.079, "high": 8.11, "low": 7.958, "close": 8.082, "volume": 11331.74, "close_time": 1775725199999, "quote_volume": 90915.62078, "trades": 3255, "taker_buy_base": 6490.83, "taker_buy_quote": 52087.92351 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 8.091, "high": 8.096, "low": 7.939, "close": 8.026, "volume": 5870.19, "close_time": 1775728799999, "quote_volume": 47007.78568, "trades": 1548, "taker_buy_base": 2321.47, "taker_buy_quote": 18593.78586 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 8.022, "high": 8.086, "low": 7.975, "close": 8.057, "volume": 11056.4, "close_time": 1775732399999, "quote_volume": 88548.36885, "trades": 1697, "taker_buy_base": 6002.56, "taker_buy_quote": 48123.81908 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 8.058, "high": 8.066, "low": 7.86, "close": 8.029, "volume": 15664.36, "close_time": 1775735999999, "quote_volume": 124898.61658, "trades": 2524, "taker_buy_base": 6012.91, "taker_buy_quote": 47983.99992 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.03, "high": 8.284, "low": 8.014, "close": 8.178, "volume": 12588.42, "close_time": 1775739599999, "quote_volume": 102618.08108, "trades": 3208, "taker_buy_base": 7028.35, "taker_buy_quote": 57322.55897 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 8.18, "high": 8.332, "low": 8.174, "close": 8.287, "volume": 10169.06, "close_time": 1775743199999, "quote_volume": 84133.85135, "trades": 3785, "taker_buy_base": 5510.0, "taker_buy_quote": 45578.61875 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 8.291, "high": 8.323, "low": 8.141, "close": 8.145, "volume": 12094.77, "close_time": 1775746799999, "quote_volume": 99619.21786, "trades": 2229, "taker_buy_base": 5206.57, "taker_buy_quote": 42904.10653 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 8.146, "high": 8.218, "low": 8.123, "close": 8.126, "volume": 6556.0, "close_time": 1775750399999, "quote_volume": 53663.28843, "trades": 1748, "taker_buy_base": 4017.9, "taker_buy_quote": 32890.16526 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.127, "high": 8.195, "low": 8.07, "close": 8.131, "volume": 9066.32, "close_time": 1775753999999, "quote_volume": 73706.75153, "trades": 1968, "taker_buy_base": 4082.61, "taker_buy_quote": 33196.43098 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 8.131, "high": 8.4, "low": 8.121, "close": 8.34, "volume": 8828.36, "close_time": 1775757599999, "quote_volume": 72957.81345, "trades": 2386, "taker_buy_base": 5614.9, "taker_buy_quote": 46356.7772 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 8.348, "high": 8.483, "low": 8.311, "close": 8.364, "volume": 15954.74, "close_time": 1775761199999, "quote_volume": 134114.38017, "trades": 4006, "taker_buy_base": 8547.92, "taker_buy_quote": 71887.34755 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 8.368, "high": 8.481, "low": 8.365, "close": 8.423, "volume": 7918.02, "close_time": 1775764799999, "quote_volume": 66707.24777, "trades": 2954, "taker_buy_base": 3328.11, "taker_buy_quote": 28055.94602 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.429, "high": 8.478, "low": 8.328, "close": 8.337, "volume": 5224.85, "close_time": 1775768399999, "quote_volume": 43795.39235, "trades": 1570, "taker_buy_base": 2321.1, "taker_buy_quote": 19478.33404 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 8.337, "high": 8.337, "low": 8.271, "close": 8.312, "volume": 2478.92, "close_time": 1775771999999, "quote_volume": 20567.9695, "trades": 545, "taker_buy_base": 1434.39, "taker_buy_quote": 11905.9111 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 8.31, "high": 8.358, "low": 8.298, "close": 8.316, "volume": 3484.17, "close_time": 1775775599999, "quote_volume": 29008.75967, "trades": 1022, "taker_buy_base": 2145.92, "taker_buy_quote": 17872.77225 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 8.318, "high": 8.365, "low": 8.314, "close": 8.328, "volume": 3269.79, "close_time": 1775779199999, "quote_volume": 27272.68579, "trades": 1075, "taker_buy_base": 1685.87, "taker_buy_quote": 14070.04352 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.336, "high": 8.42, "low": 8.284, "close": 8.39, "volume": 3702.5, "close_time": 1775782799999, "quote_volume": 30917.52854, "trades": 1168, "taker_buy_base": 1931.88, "taker_buy_quote": 16144.10234 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 8.389, "high": 8.476, "low": 8.279, "close": 8.421, "volume": 35389.64, "close_time": 1775786399999, "quote_volume": 295807.03792, "trades": 7417, "taker_buy_base": 16431.88, "taker_buy_quote": 137302.03812 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 8.419, "high": 8.438, "low": 8.299, "close": 8.387, "volume": 12768.02, "close_time": 1775789999999, "quote_volume": 106955.69336, "trades": 3141, "taker_buy_base": 6977.31, "taker_buy_quote": 58470.70455 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 8.387, "high": 8.474, "low": 8.382, "close": 8.396, "volume": 18731.88, "close_time": 1775793599999, "quote_volume": 157836.31883, "trades": 5339, "taker_buy_base": 5194.69, "taker_buy_quote": 43824.46345 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.396, "high": 8.565, "low": 8.343, "close": 8.55, "volume": 27068.24, "close_time": 1775797199999, "quote_volume": 228554.3391, "trades": 4647, "taker_buy_base": 11346.24, "taker_buy_quote": 96020.20466 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 8.545, "high": 9.238, "low": 8.525, "close": 9.102, "volume": 80789.74, "close_time": 1775800799999, "quote_volume": 722551.22588, "trades": 17985, "taker_buy_base": 35317.93, "taker_buy_quote": 316754.97583 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 9.103, "high": 9.239, "low": 8.958, "close": 8.983, "volume": 16775.28, "close_time": 1775804399999, "quote_volume": 152787.88838, "trades": 5613, "taker_buy_base": 6842.97, "taker_buy_quote": 62403.28656 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 8.982, "high": 9.007, "low": 8.954, "close": 8.971, "volume": 1201.86, "close_time": 1775807999999, "quote_volume": 10792.85802, "trades": 360, "taker_buy_base": 700.02, "taker_buy_quote": 6290.36765 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.915, "high": 8.923, "low": 8.769, "close": 8.781, "volume": 12306.06, "close_time": 1775811599999, "quote_volume": 108895.15887, "trades": 3039, "taker_buy_base": 6104.23, "taker_buy_quote": 54046.29004 } ] }, "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": 15.808, "high": 15.975, "low": 15.724, "close": 15.852, "volume": 15268.1, "close_time": 1744286399999, "quote_volume": 242054.30122, "trades": 4930, "taker_buy_base": 7332.41, "taker_buy_quote": 116301.01504 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 15.848, "high": 15.93, "low": 15.559, "close": 15.631, "volume": 14271.76, "close_time": 1744300799999, "quote_volume": 224227.08233, "trades": 5859, "taker_buy_base": 7540.88, "taker_buy_quote": 118430.9088 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 15.635, "high": 15.74, "low": 15.282, "close": 15.336, "volume": 134088.7, "close_time": 1744315199999, "quote_volume": 2073971.36595, "trades": 45645, "taker_buy_base": 71196.59, "taker_buy_quote": 1100862.6928 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 15.335, "high": 15.549, "low": 15.296, "close": 15.488, "volume": 62599.11, "close_time": 1744329599999, "quote_volume": 966757.54188, "trades": 26128, "taker_buy_base": 42375.71, "taker_buy_quote": 654620.49858 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 15.487, "high": 15.527, "low": 14.643, "close": 14.933, "volume": 55215.72, "close_time": 1744343999999, "quote_volume": 827638.41054, "trades": 19141, "taker_buy_base": 28656.16, "taker_buy_quote": 429487.67619 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 14.932, "high": 14.999, "low": 14.5, "close": 14.669, "volume": 51931.14, "close_time": 1744358399999, "quote_volume": 761913.9155, "trades": 16018, "taker_buy_base": 24963.25, "taker_buy_quote": 365722.34664 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 14.673, "high": 14.96, "low": 14.544, "close": 14.862, "volume": 57744.35, "close_time": 1744372799999, "quote_volume": 849036.20095, "trades": 15570, "taker_buy_base": 32665.3, "taker_buy_quote": 479664.96408 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 14.862, "high": 15.014, "low": 14.769, "close": 14.825, "volume": 33552.24, "close_time": 1744387199999, "quote_volume": 499552.50023, "trades": 9754, "taker_buy_base": 19305.47, "taker_buy_quote": 287586.49391 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 14.83, "high": 15.057, "low": 14.653, "close": 14.951, "volume": 29726.34, "close_time": 1744401599999, "quote_volume": 443138.11869, "trades": 6239, "taker_buy_base": 18840.8, "taker_buy_quote": 281122.75684 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 14.961, "high": 14.997, "low": 14.772, "close": 14.797, "volume": 7165.55, "close_time": 1744415999999, "quote_volume": 106577.08177, "trades": 3090, "taker_buy_base": 3324.92, "taker_buy_quote": 49481.99817 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 14.803, "high": 15.046, "low": 14.62, "close": 14.965, "volume": 17312.29, "close_time": 1744430399999, "quote_volume": 258013.55198, "trades": 8925, "taker_buy_base": 8402.06, "taker_buy_quote": 125247.02813 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 14.963, "high": 15.054, "low": 14.856, "close": 14.922, "volume": 11336.25, "close_time": 1744444799999, "quote_volume": 169540.88349, "trades": 7139, "taker_buy_base": 5633.47, "taker_buy_quote": 84283.66475 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 14.923, "high": 15.025, "low": 14.762, "close": 14.766, "volume": 14198.79, "close_time": 1744459199999, "quote_volume": 211648.57961, "trades": 6426, "taker_buy_base": 7612.91, "taker_buy_quote": 113645.22662 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 14.766, "high": 15.118, "low": 14.733, "close": 14.836, "volume": 25856.76, "close_time": 1744473599999, "quote_volume": 386226.47969, "trades": 10335, "taker_buy_base": 13645.34, "taker_buy_quote": 204046.53931 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 14.838, "high": 15.0, "low": 14.833, "close": 14.909, "volume": 14913.05, "close_time": 1744487999999, "quote_volume": 222702.66682, "trades": 5750, "taker_buy_base": 8003.93, "taker_buy_quote": 119576.73897 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 14.909, "high": 14.98, "low": 14.87, "close": 14.976, "volume": 9186.96, "close_time": 1744502399999, "quote_volume": 137104.49202, "trades": 3013, "taker_buy_base": 5992.16, "taker_buy_quote": 89462.73696 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 14.974, "high": 15.047, "low": 14.906, "close": 14.933, "volume": 9778.0, "close_time": 1744516799999, "quote_volume": 146435.05068, "trades": 3756, "taker_buy_base": 4692.83, "taker_buy_quote": 70303.05424 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 14.933, "high": 15.055, "low": 14.88, "close": 14.943, "volume": 7633.5, "close_time": 1744531199999, "quote_volume": 114297.05927, "trades": 3120, "taker_buy_base": 3769.44, "taker_buy_quote": 56442.95392 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 14.945, "high": 15.237, "low": 14.945, "close": 15.089, "volume": 11703.13, "close_time": 1744545599999, "quote_volume": 176521.38953, "trades": 4501, "taker_buy_base": 6590.21, "taker_buy_quote": 99352.11969 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 15.092, "high": 15.092, "low": 14.749, "close": 14.944, "volume": 17252.59, "close_time": 1744559999999, "quote_volume": 257356.70911, "trades": 6447, "taker_buy_base": 7840.51, "taker_buy_quote": 116875.66917 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 14.945, "high": 15.115, "low": 14.29, "close": 14.596, "volume": 48562.35, "close_time": 1744574399999, "quote_volume": 710834.65087, "trades": 22918, "taker_buy_base": 22522.85, "taker_buy_quote": 329696.10139 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 14.593, "high": 14.815, "low": 14.562, "close": 14.753, "volume": 11200.85, "close_time": 1744588799999, "quote_volume": 165150.92854, "trades": 5262, "taker_buy_base": 5033.72, "taker_buy_quote": 74218.43416 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 14.762, "high": 15.0, "low": 14.688, "close": 14.751, "volume": 9610.08, "close_time": 1744603199999, "quote_volume": 142565.17616, "trades": 4019, "taker_buy_base": 4475.57, "taker_buy_quote": 66426.11924 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 14.753, "high": 14.904, "low": 14.515, "close": 14.58, "volume": 18726.38, "close_time": 1744617599999, "quote_volume": 275300.57297, "trades": 5130, "taker_buy_base": 9563.47, "taker_buy_quote": 140709.5985 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 14.579, "high": 14.654, "low": 14.495, "close": 14.522, "volume": 11556.07, "close_time": 1744631999999, "quote_volume": 168250.00844, "trades": 3537, "taker_buy_base": 6789.93, "taker_buy_quote": 98882.94227 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 14.517, "high": 14.763, "low": 14.512, "close": 14.56, "volume": 15512.03, "close_time": 1744646399999, "quote_volume": 226978.32442, "trades": 3599, "taker_buy_base": 8962.62, "taker_buy_quote": 131185.11008 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 14.57, "high": 14.635, "low": 14.326, "close": 14.427, "volume": 15747.2, "close_time": 1744660799999, "quote_volume": 228223.43698, "trades": 4500, "taker_buy_base": 5426.15, "taker_buy_quote": 78650.14465 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 14.432, "high": 14.553, "low": 12.15, "close": 13.063, "volume": 257731.61, "close_time": 1744675199999, "quote_volume": 3311837.01515, "trades": 75193, "taker_buy_base": 137521.55, "taker_buy_quote": 1765946.78322 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 13.067, "high": 15.256, "low": 11.444, "close": 14.93, "volume": 396856.06, "close_time": 1744689599999, "quote_volume": 5250625.10901, "trades": 124219, "taker_buy_base": 180945.12, "taker_buy_quote": 2426406.09717 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 14.926, "high": 15.151, "low": 14.474, "close": 14.622, "volume": 75334.0, "close_time": 1744703999999, "quote_volume": 1110201.87747, "trades": 31694, "taker_buy_base": 46085.68, "taker_buy_quote": 679125.21382 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 14.623, "high": 14.891, "low": 13.984, "close": 14.167, "volume": 58435.11, "close_time": 1744718399999, "quote_volume": 841565.84518, "trades": 15488, "taker_buy_base": 26322.38, "taker_buy_quote": 379534.01467 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 14.151, "high": 14.524, "low": 13.991, "close": 14.395, "volume": 27471.32, "close_time": 1744732799999, "quote_volume": 390197.8349, "trades": 9094, "taker_buy_base": 15930.02, "taker_buy_quote": 226494.37751 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 14.39, "high": 14.412, "low": 14.015, "close": 14.13, "volume": 26343.66, "close_time": 1744747199999, "quote_volume": 373828.58741, "trades": 8878, "taker_buy_base": 14229.99, "taker_buy_quote": 202042.56224 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 14.129, "high": 14.155, "low": 13.1, "close": 13.292, "volume": 53320.02, "close_time": 1744761599999, "quote_volume": 723218.29607, "trades": 18268, "taker_buy_base": 28017.54, "taker_buy_quote": 379578.49136 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 13.276, "high": 14.395, "low": 13.102, "close": 14.243, "volume": 83132.09, "close_time": 1744775999999, "quote_volume": 1143120.33016, "trades": 33382, "taker_buy_base": 44669.4, "taker_buy_quote": 613555.15959 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 14.235, "high": 14.409, "low": 13.857, "close": 14.313, "volume": 27481.85, "close_time": 1744790399999, "quote_volume": 387387.25033, "trades": 11132, "taker_buy_base": 15543.36, "taker_buy_quote": 219277.94428 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 14.309, "high": 14.495, "low": 14.022, "close": 14.113, "volume": 28164.62, "close_time": 1744804799999, "quote_volume": 400622.01512, "trades": 9941, "taker_buy_base": 15533.76, "taker_buy_quote": 220941.74478 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 14.116, "high": 14.236, "low": 13.295, "close": 13.634, "volume": 54765.9, "close_time": 1744819199999, "quote_volume": 748895.56203, "trades": 13049, "taker_buy_base": 27232.46, "taker_buy_quote": 372584.77619 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 13.634, "high": 13.847, "low": 13.53, "close": 13.797, "volume": 23871.94, "close_time": 1744833599999, "quote_volume": 326407.27328, "trades": 5774, "taker_buy_base": 14682.94, "taker_buy_quote": 200805.29597 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 13.784, "high": 13.827, "low": 13.581, "close": 13.625, "volume": 16931.6, "close_time": 1744847999999, "quote_volume": 231556.0293, "trades": 4971, "taker_buy_base": 8080.51, "taker_buy_quote": 110528.62819 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 13.628, "high": 13.896, "low": 13.607, "close": 13.682, "volume": 17576.76, "close_time": 1744862399999, "quote_volume": 241644.20536, "trades": 7918, "taker_buy_base": 9265.23, "taker_buy_quote": 127345.03854 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 13.68, "high": 14.006, "low": 13.585, "close": 13.808, "volume": 14838.6, "close_time": 1744876799999, "quote_volume": 204447.03119, "trades": 6570, "taker_buy_base": 7720.51, "taker_buy_quote": 106273.48668 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 13.812, "high": 14.057, "low": 13.744, "close": 14.005, "volume": 12616.34, "close_time": 1744891199999, "quote_volume": 174872.73447, "trades": 7028, "taker_buy_base": 6687.35, "taker_buy_quote": 92742.35207 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 14.007, "high": 14.148, "low": 13.87, "close": 13.996, "volume": 15521.39, "close_time": 1744905599999, "quote_volume": 217572.04425, "trades": 7029, "taker_buy_base": 7714.46, "taker_buy_quote": 108233.96687 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 13.995, "high": 14.067, "low": 13.857, "close": 13.931, "volume": 22012.93, "close_time": 1744919999999, "quote_volume": 307483.50582, "trades": 10252, "taker_buy_base": 10847.02, "taker_buy_quote": 151532.48071 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 13.931, "high": 14.043, "low": 13.762, "close": 14.021, "volume": 13433.31, "close_time": 1744934399999, "quote_volume": 186861.90551, "trades": 5974, "taker_buy_base": 7243.67, "taker_buy_quote": 100781.66355 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 14.02, "high": 14.079, "low": 13.824, "close": 13.865, "volume": 10337.82, "close_time": 1744948799999, "quote_volume": 144130.08544, "trades": 4839, "taker_buy_base": 5048.07, "taker_buy_quote": 70424.59797 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 13.856, "high": 13.946, "low": 13.344, "close": 13.773, "volume": 25758.81, "close_time": 1744963199999, "quote_volume": 352659.49902, "trades": 10435, "taker_buy_base": 14277.21, "taker_buy_quote": 195482.65781 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 13.772, "high": 13.972, "low": 13.649, "close": 13.857, "volume": 17302.71, "close_time": 1744977599999, "quote_volume": 239424.541, "trades": 6192, "taker_buy_base": 8480.99, "taker_buy_quote": 117332.07978 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 13.858, "high": 14.064, "low": 13.769, "close": 13.871, "volume": 14136.65, "close_time": 1744991999999, "quote_volume": 197013.9482, "trades": 5892, "taker_buy_base": 6573.71, "taker_buy_quote": 91725.07146 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 13.869, "high": 14.459, "low": 13.507, "close": 13.935, "volume": 104875.03, "close_time": 1745006399999, "quote_volume": 1461791.97043, "trades": 44066, "taker_buy_base": 56374.52, "taker_buy_quote": 785524.30351 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 13.936, "high": 14.479, "low": 13.845, "close": 13.882, "volume": 35756.64, "close_time": 1745020799999, "quote_volume": 507600.1362, "trades": 16611, "taker_buy_base": 21015.98, "taker_buy_quote": 298336.70263 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 13.883, "high": 14.202, "low": 13.808, "close": 14.149, "volume": 9155.39, "close_time": 1745035199999, "quote_volume": 128010.64095, "trades": 2944, "taker_buy_base": 6211.73, "taker_buy_quote": 86848.61077 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 14.161, "high": 14.449, "low": 14.146, "close": 14.29, "volume": 19685.8, "close_time": 1745049599999, "quote_volume": 281457.33174, "trades": 5384, "taker_buy_base": 9481.27, "taker_buy_quote": 135589.41929 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 14.29, "high": 14.591, "low": 14.276, "close": 14.366, "volume": 10315.14, "close_time": 1745063999999, "quote_volume": 149104.03324, "trades": 2584, "taker_buy_base": 5871.52, "taker_buy_quote": 84868.68495 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 14.369, "high": 14.543, "low": 13.78, "close": 14.15, "volume": 138077.35, "close_time": 1745078399999, "quote_volume": 1928410.01209, "trades": 21762, "taker_buy_base": 67214.19, "taker_buy_quote": 938169.52484 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 14.15, "high": 14.8, "low": 14.033, "close": 14.779, "volume": 31122.01, "close_time": 1745092799999, "quote_volume": 450455.47873, "trades": 8567, "taker_buy_base": 18475.83, "taker_buy_quote": 267497.4288 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 14.781, "high": 14.883, "low": 14.568, "close": 14.82, "volume": 10010.88, "close_time": 1745107199999, "quote_volume": 147323.00624, "trades": 3550, "taker_buy_base": 4762.55, "taker_buy_quote": 70173.74118 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 14.826, "high": 15.069, "low": 14.767, "close": 14.98, "volume": 9061.04, "close_time": 1745121599999, "quote_volume": 135610.35558, "trades": 3223, "taker_buy_base": 5915.18, "taker_buy_quote": 88540.28429 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 14.983, "high": 15.16, "low": 14.925, "close": 15.116, "volume": 14727.55, "close_time": 1745135999999, "quote_volume": 221474.91165, "trades": 5117, "taker_buy_base": 8577.0, "taker_buy_quote": 129008.50444 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 15.122, "high": 15.473, "low": 15.003, "close": 15.107, "volume": 18637.26, "close_time": 1745150399999, "quote_volume": 283713.63755, "trades": 6025, "taker_buy_base": 8715.65, "taker_buy_quote": 132723.33569 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 15.093, "high": 15.294, "low": 14.835, "close": 15.19, "volume": 20712.69, "close_time": 1745164799999, "quote_volume": 312252.27601, "trades": 7456, "taker_buy_base": 9610.61, "taker_buy_quote": 144888.42488 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 15.192, "high": 15.275, "low": 14.907, "close": 15.031, "volume": 10435.0, "close_time": 1745179199999, "quote_volume": 157185.84243, "trades": 4294, "taker_buy_base": 4751.61, "taker_buy_quote": 71525.75909 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 15.031, "high": 15.24, "low": 14.968, "close": 14.992, "volume": 8506.49, "close_time": 1745193599999, "quote_volume": 128584.08059, "trades": 4680, "taker_buy_base": 4714.72, "taker_buy_quote": 71297.60027 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 15.005, "high": 15.446, "low": 15.003, "close": 15.337, "volume": 13474.33, "close_time": 1745207999999, "quote_volume": 206259.96146, "trades": 6035, "taker_buy_base": 7919.91, "taker_buy_quote": 121165.57039 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 15.34, "high": 15.521, "low": 15.226, "close": 15.38, "volume": 11605.27, "close_time": 1745222399999, "quote_volume": 178408.83031, "trades": 5659, "taker_buy_base": 5189.53, "taker_buy_quote": 79801.83397 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 15.375, "high": 15.403, "low": 13.704, "close": 14.168, "volume": 85951.63, "close_time": 1745236799999, "quote_volume": 1233735.71261, "trades": 40509, "taker_buy_base": 44006.55, "taker_buy_quote": 630175.29156 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 14.173, "high": 14.426, "low": 14.053, "close": 14.414, "volume": 26538.71, "close_time": 1745251199999, "quote_volume": 378147.32948, "trades": 13198, "taker_buy_base": 13278.34, "taker_buy_quote": 189186.27377 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 14.413, "high": 14.425, "low": 14.173, "close": 14.311, "volume": 22207.93, "close_time": 1745265599999, "quote_volume": 317238.78677, "trades": 11206, "taker_buy_base": 9483.46, "taker_buy_quote": 135368.24751 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 14.311, "high": 14.439, "low": 14.289, "close": 14.434, "volume": 6713.85, "close_time": 1745279999999, "quote_volume": 96429.11757, "trades": 2923, "taker_buy_base": 3414.19, "taker_buy_quote": 49058.26457 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 14.437, "high": 14.668, "low": 14.349, "close": 14.563, "volume": 20131.11, "close_time": 1745294399999, "quote_volume": 292316.61614, "trades": 5877, "taker_buy_base": 9380.12, "taker_buy_quote": 136260.46753 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 14.563, "high": 14.689, "low": 14.459, "close": 14.644, "volume": 11675.16, "close_time": 1745308799999, "quote_volume": 169933.05052, "trades": 4105, "taker_buy_base": 4396.01, "taker_buy_quote": 63949.40903 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 14.637, "high": 14.875, "low": 14.593, "close": 14.846, "volume": 11130.59, "close_time": 1745323199999, "quote_volume": 163868.77719, "trades": 2932, "taker_buy_base": 4840.11, "taker_buy_quote": 71257.45327 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 14.838, "high": 15.515, "low": 14.832, "close": 15.213, "volume": 45466.41, "close_time": 1745337599999, "quote_volume": 689162.35499, "trades": 10927, "taker_buy_base": 25343.43, "taker_buy_quote": 384313.22322 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 15.217, "high": 15.362, "low": 15.156, "close": 15.261, "volume": 9468.93, "close_time": 1745351999999, "quote_volume": 144591.82513, "trades": 3110, "taker_buy_base": 3232.09, "taker_buy_quote": 49331.26174 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 15.262, "high": 15.557, "low": 15.252, "close": 15.423, "volume": 10030.03, "close_time": 1745366399999, "quote_volume": 154482.42164, "trades": 3120, "taker_buy_base": 4205.76, "taker_buy_quote": 64759.01279 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 15.421, "high": 15.749, "low": 15.277, "close": 15.734, "volume": 9077.8, "close_time": 1745380799999, "quote_volume": 140981.77204, "trades": 3515, "taker_buy_base": 4353.97, "taker_buy_quote": 67668.35654 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 15.74, "high": 15.948, "low": 15.676, "close": 15.833, "volume": 11596.63, "close_time": 1745395199999, "quote_volume": 183586.29224, "trades": 3575, "taker_buy_base": 6051.95, "taker_buy_quote": 95805.60071 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 15.83, "high": 15.936, "low": 15.671, "close": 15.826, "volume": 7730.52, "close_time": 1745409599999, "quote_volume": 122273.08538, "trades": 2039, "taker_buy_base": 3721.58, "taker_buy_quote": 58905.43759 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 15.835, "high": 16.0, "low": 15.501, "close": 15.64, "volume": 18339.91, "close_time": 1745423999999, "quote_volume": 288923.16699, "trades": 7067, "taker_buy_base": 9098.4, "taker_buy_quote": 143409.8569 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 15.645, "high": 15.739, "low": 13.175, "close": 14.475, "volume": 186621.82, "close_time": 1745438399999, "quote_volume": 2641377.70722, "trades": 58982, "taker_buy_base": 95240.54, "taker_buy_quote": 1346510.23095 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 14.49, "high": 14.586, "low": 14.025, "close": 14.17, "volume": 29922.43, "close_time": 1745452799999, "quote_volume": 427330.88641, "trades": 7290, "taker_buy_base": 15771.72, "taker_buy_quote": 225201.95198 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 14.169, "high": 14.214, "low": 13.598, "close": 13.628, "volume": 25454.04, "close_time": 1745467199999, "quote_volume": 354536.08347, "trades": 6924, "taker_buy_base": 16148.9, "taker_buy_quote": 224984.48996 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 13.623, "high": 13.839, "low": 13.318, "close": 13.429, "volume": 23437.73, "close_time": 1745481599999, "quote_volume": 317910.77449, "trades": 6524, "taker_buy_base": 13204.65, "taker_buy_quote": 179297.18463 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 13.406, "high": 14.29, "low": 13.233, "close": 13.577, "volume": 137871.52, "close_time": 1745495999999, "quote_volume": 1903037.92661, "trades": 40247, "taker_buy_base": 71245.11, "taker_buy_quote": 983367.03816 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 13.581, "high": 14.425, "low": 13.075, "close": 13.367, "volume": 171407.67, "close_time": 1745510399999, "quote_volume": 2339557.80534, "trades": 52099, "taker_buy_base": 82725.25, "taker_buy_quote": 1132028.06839 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 13.367, "high": 13.543, "low": 12.906, "close": 13.131, "volume": 61816.08, "close_time": 1745524799999, "quote_volume": 817496.6891, "trades": 15451, "taker_buy_base": 33085.98, "taker_buy_quote": 437982.26566 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 13.12, "high": 13.435, "low": 13.011, "close": 13.277, "volume": 21322.43, "close_time": 1745539199999, "quote_volume": 281800.73611, "trades": 5126, "taker_buy_base": 13151.16, "taker_buy_quote": 173910.34724 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 13.274, "high": 13.58, "low": 13.186, "close": 13.355, "volume": 22622.27, "close_time": 1745553599999, "quote_volume": 302675.35339, "trades": 5490, "taker_buy_base": 13300.73, "taker_buy_quote": 178027.78496 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 13.344, "high": 13.576, "low": 13.222, "close": 13.497, "volume": 25969.61, "close_time": 1745567999999, "quote_volume": 348221.44112, "trades": 5292, "taker_buy_base": 14494.34, "taker_buy_quote": 194450.22426 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 13.489, "high": 13.726, "low": 13.283, "close": 13.411, "volume": 41338.32, "close_time": 1745582399999, "quote_volume": 559119.35916, "trades": 9604, "taker_buy_base": 23206.72, "taker_buy_quote": 314249.10412 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 13.423, "high": 13.46, "low": 13.019, "close": 13.206, "volume": 58176.83, "close_time": 1745596799999, "quote_volume": 770018.02279, "trades": 12522, "taker_buy_base": 29618.63, "taker_buy_quote": 392272.8495 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 13.211, "high": 13.303, "low": 12.955, "close": 13.036, "volume": 23988.47, "close_time": 1745611199999, "quote_volume": 314435.49079, "trades": 5625, "taker_buy_base": 12496.59, "taker_buy_quote": 163872.80413 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 13.037, "high": 13.218, "low": 12.987, "close": 13.074, "volume": 17119.64, "close_time": 1745625599999, "quote_volume": 224581.16556, "trades": 6070, "taker_buy_base": 7209.13, "taker_buy_quote": 94650.96808 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.074, "high": 13.352, "low": 13.059, "close": 13.264, "volume": 20067.4, "close_time": 1745639999999, "quote_volume": 265124.7727, "trades": 8029, "taker_buy_base": 10960.73, "taker_buy_quote": 144821.84056 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 13.269, "high": 13.396, "low": 13.219, "close": 13.281, "volume": 29507.52, "close_time": 1745654399999, "quote_volume": 393008.62626, "trades": 9173, "taker_buy_base": 14298.9, "taker_buy_quote": 190483.62154 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 13.274, "high": 13.376, "low": 13.082, "close": 13.104, "volume": 22013.7, "close_time": 1745668799999, "quote_volume": 292115.0666, "trades": 7110, "taker_buy_base": 10814.24, "taker_buy_quote": 143557.34052 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 13.105, "high": 13.166, "low": 12.953, "close": 13.137, "volume": 18441.43, "close_time": 1745683199999, "quote_volume": 241198.83957, "trades": 6375, "taker_buy_base": 7976.76, "taker_buy_quote": 104370.62284 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 13.137, "high": 13.153, "low": 13.015, "close": 13.093, "volume": 8337.76, "close_time": 1745697599999, "quote_volume": 109106.08765, "trades": 3889, "taker_buy_base": 3914.52, "taker_buy_quote": 51224.95586 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 13.089, "high": 13.179, "low": 13.05, "close": 13.163, "volume": 5208.7, "close_time": 1745711999999, "quote_volume": 68324.27509, "trades": 2100, "taker_buy_base": 2826.3, "taker_buy_quote": 37071.76756 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 13.163, "high": 13.319, "low": 12.97, "close": 13.075, "volume": 13436.33, "close_time": 1745726399999, "quote_volume": 176330.26196, "trades": 3459, "taker_buy_base": 6981.68, "taker_buy_quote": 91645.17252 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 13.08, "high": 13.099, "low": 12.823, "close": 13.089, "volume": 13364.34, "close_time": 1745740799999, "quote_volume": 172954.78022, "trades": 3117, "taker_buy_base": 6821.05, "taker_buy_quote": 88276.63545 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 13.087, "high": 13.189, "low": 13.048, "close": 13.136, "volume": 8512.87, "close_time": 1745755199999, "quote_volume": 111735.4368, "trades": 2472, "taker_buy_base": 3310.13, "taker_buy_quote": 43445.89115 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 13.132, "high": 13.144, "low": 12.908, "close": 12.99, "volume": 16900.68, "close_time": 1745769599999, "quote_volume": 220462.00922, "trades": 3841, "taker_buy_base": 6376.64, "taker_buy_quote": 83159.03644 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 12.988, "high": 13.137, "low": 12.982, "close": 13.112, "volume": 12573.02, "close_time": 1745783999999, "quote_volume": 164455.34036, "trades": 2320, "taker_buy_base": 6700.19, "taker_buy_quote": 87596.02488 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 13.12, "high": 13.177, "low": 13.008, "close": 13.061, "volume": 8778.54, "close_time": 1745798399999, "quote_volume": 114846.1259, "trades": 2085, "taker_buy_base": 4546.22, "taker_buy_quote": 59516.56734 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 13.066, "high": 13.181, "low": 12.904, "close": 13.117, "volume": 11523.64, "close_time": 1745812799999, "quote_volume": 150275.73837, "trades": 3112, "taker_buy_base": 5612.66, "taker_buy_quote": 73165.79397 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 13.116, "high": 13.321, "low": 13.063, "close": 13.296, "volume": 10709.17, "close_time": 1745827199999, "quote_volume": 141177.10395, "trades": 2017, "taker_buy_base": 4955.0, "taker_buy_quote": 65337.01234 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 13.304, "high": 13.33, "low": 12.851, "close": 12.974, "volume": 27260.66, "close_time": 1745841599999, "quote_volume": 354721.81291, "trades": 6271, "taker_buy_base": 16427.49, "taker_buy_quote": 213641.32545 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 12.969, "high": 12.986, "low": 12.754, "close": 12.824, "volume": 28119.14, "close_time": 1745855999999, "quote_volume": 361897.39137, "trades": 5013, "taker_buy_base": 13441.23, "taker_buy_quote": 173009.95945 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 12.81, "high": 13.7, "low": 12.81, "close": 13.178, "volume": 79763.02, "close_time": 1745870399999, "quote_volume": 1063547.03901, "trades": 18051, "taker_buy_base": 43575.2, "taker_buy_quote": 581072.98799 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 13.174, "high": 13.196, "low": 13.083, "close": 13.181, "volume": 7074.96, "close_time": 1745884799999, "quote_volume": 92967.31809, "trades": 2077, "taker_buy_base": 4003.22, "taker_buy_quote": 52622.69679 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 13.182, "high": 13.318, "low": 13.125, "close": 13.227, "volume": 12875.43, "close_time": 1745899199999, "quote_volume": 170402.82666, "trades": 3877, "taker_buy_base": 8075.37, "taker_buy_quote": 106911.45352 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 13.225, "high": 13.24, "low": 13.059, "close": 13.185, "volume": 8925.47, "close_time": 1745913599999, "quote_volume": 117426.97485, "trades": 2321, "taker_buy_base": 4807.46, "taker_buy_quote": 63280.05437 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 13.183, "high": 13.266, "low": 12.971, "close": 12.985, "volume": 15562.65, "close_time": 1745927999999, "quote_volume": 203646.62609, "trades": 3218, "taker_buy_base": 8023.56, "taker_buy_quote": 104986.55094 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 12.982, "high": 13.031, "low": 12.9, "close": 12.934, "volume": 9627.54, "close_time": 1745942399999, "quote_volume": 124741.7, "trades": 2621, "taker_buy_base": 4997.98, "taker_buy_quote": 64777.56268 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 12.933, "high": 13.699, "low": 12.911, "close": 13.007, "volume": 57767.35, "close_time": 1745956799999, "quote_volume": 768521.718, "trades": 17272, "taker_buy_base": 32846.6, "taker_buy_quote": 437015.36442 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 13.006, "high": 13.079, "low": 12.95, "close": 13.05, "volume": 11726.43, "close_time": 1745971199999, "quote_volume": 152559.86943, "trades": 3042, "taker_buy_base": 5633.7, "taker_buy_quote": 73321.81967 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 13.049, "high": 13.246, "low": 13.033, "close": 13.167, "volume": 9814.31, "close_time": 1745985599999, "quote_volume": 129102.6251, "trades": 2586, "taker_buy_base": 4495.08, "taker_buy_quote": 59123.7315 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 13.175, "high": 13.3, "low": 13.046, "close": 13.082, "volume": 10058.84, "close_time": 1745999999999, "quote_volume": 132632.73798, "trades": 2609, "taker_buy_base": 4842.49, "taker_buy_quote": 63855.84041 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 13.092, "high": 13.101, "low": 12.95, "close": 13.065, "volume": 8124.68, "close_time": 1746014399999, "quote_volume": 105787.87992, "trades": 2394, "taker_buy_base": 3134.64, "taker_buy_quote": 40813.34842 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 13.066, "high": 13.3, "low": 12.949, "close": 13.213, "volume": 20170.53, "close_time": 1746028799999, "quote_volume": 264020.79605, "trades": 3800, "taker_buy_base": 8928.59, "taker_buy_quote": 116965.81971 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 13.217, "high": 13.39, "low": 13.156, "close": 13.211, "volume": 13313.96, "close_time": 1746043199999, "quote_volume": 176274.00507, "trades": 2873, "taker_buy_base": 5630.1, "taker_buy_quote": 74547.46079 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 13.208, "high": 13.273, "low": 13.2, "close": 13.261, "volume": 2492.38, "close_time": 1746057599999, "quote_volume": 32993.02338, "trades": 850, "taker_buy_base": 1181.68, "taker_buy_quote": 15643.14327 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.261, "high": 13.304, "low": 13.206, "close": 13.244, "volume": 3048.05, "close_time": 1746071999999, "quote_volume": 40388.91157, "trades": 949, "taker_buy_base": 1789.5, "taker_buy_quote": 23707.99001 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 13.245, "high": 13.318, "low": 13.215, "close": 13.297, "volume": 4651.93, "close_time": 1746086399999, "quote_volume": 61695.09341, "trades": 1467, "taker_buy_base": 2390.91, "taker_buy_quote": 31710.45141 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 13.286, "high": 13.357, "low": 13.215, "close": 13.332, "volume": 6666.34, "close_time": 1746100799999, "quote_volume": 88630.09251, "trades": 1690, "taker_buy_base": 3397.22, "taker_buy_quote": 45175.90614 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 13.34, "high": 13.395, "low": 13.136, "close": 13.195, "volume": 11592.25, "close_time": 1746115199999, "quote_volume": 153479.81256, "trades": 2899, "taker_buy_base": 6085.47, "taker_buy_quote": 80581.82058 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 13.199, "high": 13.319, "low": 13.124, "close": 13.189, "volume": 13781.92, "close_time": 1746129599999, "quote_volume": 182117.84149, "trades": 2914, "taker_buy_base": 6577.91, "taker_buy_quote": 86967.42725 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 13.189, "high": 13.236, "low": 13.141, "close": 13.156, "volume": 5206.56, "close_time": 1746143999999, "quote_volume": 68699.72283, "trades": 1213, "taker_buy_base": 3328.54, "taker_buy_quote": 43920.01365 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 13.16, "high": 13.257, "low": 13.118, "close": 13.174, "volume": 8031.23, "close_time": 1746158399999, "quote_volume": 105892.15963, "trades": 1907, "taker_buy_base": 4410.23, "taker_buy_quote": 58152.19955 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 13.176, "high": 13.207, "low": 13.121, "close": 13.152, "volume": 10516.33, "close_time": 1746172799999, "quote_volume": 138374.57947, "trades": 2180, "taker_buy_base": 3571.83, "taker_buy_quote": 46996.33449 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 13.155, "high": 13.265, "low": 13.14, "close": 13.221, "volume": 7199.19, "close_time": 1746187199999, "quote_volume": 95038.11065, "trades": 1742, "taker_buy_base": 3608.74, "taker_buy_quote": 47649.15537 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 13.223, "high": 13.3, "low": 13.134, "close": 13.168, "volume": 11154.79, "close_time": 1746201599999, "quote_volume": 147452.78241, "trades": 2424, "taker_buy_base": 4883.5, "taker_buy_quote": 64575.25022 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 13.174, "high": 13.306, "low": 13.069, "close": 13.209, "volume": 14106.32, "close_time": 1746215999999, "quote_volume": 186129.31956, "trades": 3121, "taker_buy_base": 6495.17, "taker_buy_quote": 85644.96828 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 13.197, "high": 13.24, "low": 13.164, "close": 13.24, "volume": 3657.26, "close_time": 1746230399999, "quote_volume": 48277.20167, "trades": 1030, "taker_buy_base": 1829.99, "taker_buy_quote": 24153.79366 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.237, "high": 13.531, "low": 13.164, "close": 13.391, "volume": 18832.06, "close_time": 1746244799999, "quote_volume": 251454.06215, "trades": 3980, "taker_buy_base": 8531.68, "taker_buy_quote": 113906.90429 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 13.394, "high": 13.396, "low": 13.282, "close": 13.299, "volume": 5488.72, "close_time": 1746259199999, "quote_volume": 73108.7919, "trades": 1420, "taker_buy_base": 3689.66, "taker_buy_quote": 49149.14078 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 13.306, "high": 13.324, "low": 12.912, "close": 12.936, "volume": 10482.77, "close_time": 1746273599999, "quote_volume": 137761.69771, "trades": 2682, "taker_buy_base": 5293.97, "taker_buy_quote": 69600.89385 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 12.937, "high": 13.279, "low": 12.747, "close": 13.258, "volume": 27167.4, "close_time": 1746287999999, "quote_volume": 353981.99289, "trades": 6482, "taker_buy_base": 13343.75, "taker_buy_quote": 174007.01883 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 13.256, "high": 14.6, "low": 13.093, "close": 14.04, "volume": 133751.44, "close_time": 1746302399999, "quote_volume": 1870350.69381, "trades": 32501, "taker_buy_base": 73806.7, "taker_buy_quote": 1031529.78624 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 14.036, "high": 14.288, "low": 13.857, "close": 14.141, "volume": 74248.21, "close_time": 1746316799999, "quote_volume": 1044698.68906, "trades": 15048, "taker_buy_base": 37852.84, "taker_buy_quote": 532553.60871 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.135, "high": 14.607, "low": 14.135, "close": 14.313, "volume": 60617.03, "close_time": 1746331199999, "quote_volume": 871881.17695, "trades": 13533, "taker_buy_base": 30001.06, "taker_buy_quote": 431585.7971 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 14.327, "high": 14.645, "low": 14.192, "close": 14.496, "volume": 53239.83, "close_time": 1746345599999, "quote_volume": 768580.99181, "trades": 9775, "taker_buy_base": 27155.66, "taker_buy_quote": 392259.67167 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 14.508, "high": 14.65, "low": 14.293, "close": 14.471, "volume": 43835.57, "close_time": 1746359999999, "quote_volume": 633553.15669, "trades": 7922, "taker_buy_base": 21459.19, "taker_buy_quote": 310347.45603 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 14.472, "high": 14.578, "low": 14.307, "close": 14.364, "volume": 43457.96, "close_time": 1746374399999, "quote_volume": 627792.44656, "trades": 8933, "taker_buy_base": 19231.92, "taker_buy_quote": 277803.86558 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 14.37, "high": 14.537, "low": 14.08, "close": 14.234, "volume": 43973.9, "close_time": 1746388799999, "quote_volume": 631249.89798, "trades": 8819, "taker_buy_base": 22461.1, "taker_buy_quote": 322666.36577 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 14.225, "high": 14.461, "low": 14.121, "close": 14.45, "volume": 16962.94, "close_time": 1746403199999, "quote_volume": 243575.40898, "trades": 4530, "taker_buy_base": 9227.81, "taker_buy_quote": 132580.98696 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 14.449, "high": 14.725, "low": 14.26, "close": 14.425, "volume": 23150.34, "close_time": 1746417599999, "quote_volume": 334561.78222, "trades": 6457, "taker_buy_base": 12616.93, "taker_buy_quote": 182273.80514 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 14.426, "high": 14.537, "low": 14.21, "close": 14.476, "volume": 17713.22, "close_time": 1746431999999, "quote_volume": 254984.80555, "trades": 3443, "taker_buy_base": 9343.19, "taker_buy_quote": 134520.8353 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 14.483, "high": 14.551, "low": 14.294, "close": 14.491, "volume": 15258.14, "close_time": 1746446399999, "quote_volume": 220261.33629, "trades": 3129, "taker_buy_base": 7186.76, "taker_buy_quote": 103728.24565 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 14.477, "high": 14.646, "low": 14.443, "close": 14.587, "volume": 17034.69, "close_time": 1746460799999, "quote_volume": 248102.83127, "trades": 3703, "taker_buy_base": 8449.49, "taker_buy_quote": 123090.07408 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 14.594, "high": 15.08, "low": 14.513, "close": 15.022, "volume": 20496.71, "close_time": 1746475199999, "quote_volume": 303985.06898, "trades": 4090, "taker_buy_base": 12721.68, "taker_buy_quote": 188749.30438 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 15.022, "high": 15.132, "low": 14.95, "close": 14.97, "volume": 14799.45, "close_time": 1746489599999, "quote_volume": 222486.81686, "trades": 4149, "taker_buy_base": 8237.07, "taker_buy_quote": 123859.94967 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 14.969, "high": 15.121, "low": 14.815, "close": 15.114, "volume": 15784.3, "close_time": 1746503999999, "quote_volume": 236129.75074, "trades": 6194, "taker_buy_base": 7824.04, "taker_buy_quote": 117089.29327 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 15.114, "high": 15.262, "low": 14.775, "close": 14.817, "volume": 24406.52, "close_time": 1746518399999, "quote_volume": 367780.81668, "trades": 8873, "taker_buy_base": 13195.66, "taker_buy_quote": 198974.73889 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 14.811, "high": 14.928, "low": 14.615, "close": 14.737, "volume": 34973.37, "close_time": 1746532799999, "quote_volume": 517040.05812, "trades": 12618, "taker_buy_base": 17762.2, "taker_buy_quote": 262660.28812 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 14.737, "high": 15.076, "low": 14.561, "close": 14.995, "volume": 31568.13, "close_time": 1746547199999, "quote_volume": 467686.83356, "trades": 12306, "taker_buy_base": 16046.04, "taker_buy_quote": 237778.71011 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 14.986, "high": 15.183, "low": 14.899, "close": 15.083, "volume": 16995.83, "close_time": 1746561599999, "quote_volume": 256058.2132, "trades": 5146, "taker_buy_base": 8639.39, "taker_buy_quote": 130148.5262 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 15.08, "high": 15.436, "low": 14.97, "close": 15.23, "volume": 23173.48, "close_time": 1746575999999, "quote_volume": 352506.29132, "trades": 6913, "taker_buy_base": 12939.97, "taker_buy_quote": 196892.53583 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 15.234, "high": 15.462, "low": 15.193, "close": 15.29, "volume": 10858.48, "close_time": 1746590399999, "quote_volume": 166598.78378, "trades": 4888, "taker_buy_base": 5243.55, "taker_buy_quote": 80450.67647 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 15.29, "high": 15.363, "low": 14.978, "close": 15.093, "volume": 13123.53, "close_time": 1746604799999, "quote_volume": 199223.58826, "trades": 4929, "taker_buy_base": 7250.73, "taker_buy_quote": 110125.33804 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 15.091, "high": 15.13, "low": 14.912, "close": 15.004, "volume": 12108.58, "close_time": 1746619199999, "quote_volume": 181932.90631, "trades": 5345, "taker_buy_base": 6709.77, "taker_buy_quote": 100846.83061 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 15.0, "high": 15.016, "low": 14.775, "close": 14.903, "volume": 12664.05, "close_time": 1746633599999, "quote_volume": 188709.34905, "trades": 6927, "taker_buy_base": 6956.41, "taker_buy_quote": 103692.20207 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 14.894, "high": 14.923, "low": 14.304, "close": 14.403, "volume": 25415.95, "close_time": 1746647999999, "quote_volume": 368844.79793, "trades": 11689, "taker_buy_base": 12431.53, "taker_buy_quote": 180228.26514 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 14.399, "high": 14.543, "low": 14.337, "close": 14.518, "volume": 6032.64, "close_time": 1746662399999, "quote_volume": 87150.30922, "trades": 3245, "taker_buy_base": 3959.63, "taker_buy_quote": 57213.60697 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 14.522, "high": 14.745, "low": 14.337, "close": 14.687, "volume": 13847.2, "close_time": 1746676799999, "quote_volume": 201314.87131, "trades": 7635, "taker_buy_base": 7691.65, "taker_buy_quote": 111818.08285 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 14.692, "high": 14.881, "low": 14.598, "close": 14.711, "volume": 15464.13, "close_time": 1746691199999, "quote_volume": 227554.17503, "trades": 6973, "taker_buy_base": 8333.86, "taker_buy_quote": 122645.69116 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 14.711, "high": 14.764, "low": 14.572, "close": 14.688, "volume": 11341.95, "close_time": 1746705599999, "quote_volume": 166634.8054, "trades": 5032, "taker_buy_base": 5789.04, "taker_buy_quote": 85044.24555 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 14.685, "high": 14.888, "low": 14.639, "close": 14.751, "volume": 19509.13, "close_time": 1746719999999, "quote_volume": 287753.22655, "trades": 7340, "taker_buy_base": 10337.15, "taker_buy_quote": 152406.73109 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 14.758, "high": 14.796, "low": 14.544, "close": 14.663, "volume": 17381.86, "close_time": 1746734399999, "quote_volume": 255119.46694, "trades": 6766, "taker_buy_base": 8040.87, "taker_buy_quote": 118071.66877 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 14.663, "high": 14.828, "low": 14.61, "close": 14.828, "volume": 10840.57, "close_time": 1746748799999, "quote_volume": 159529.25113, "trades": 4227, "taker_buy_base": 6791.79, "taker_buy_quote": 99941.96324 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 14.827, "high": 14.859, "low": 14.654, "close": 14.658, "volume": 12903.11, "close_time": 1746763199999, "quote_volume": 190341.26752, "trades": 2669, "taker_buy_base": 5871.17, "taker_buy_quote": 86625.67255 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 14.66, "high": 15.093, "low": 14.66, "close": 14.961, "volume": 22597.86, "close_time": 1746777599999, "quote_volume": 335011.20655, "trades": 3904, "taker_buy_base": 14671.89, "taker_buy_quote": 217759.89311 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 14.976, "high": 15.086, "low": 14.604, "close": 14.617, "volume": 35885.31, "close_time": 1746791999999, "quote_volume": 531338.30102, "trades": 7544, "taker_buy_base": 15497.15, "taker_buy_quote": 229799.83898 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 14.616, "high": 14.894, "low": 14.498, "close": 14.861, "volume": 21939.56, "close_time": 1746806399999, "quote_volume": 323247.95851, "trades": 4208, "taker_buy_base": 10207.77, "taker_buy_quote": 150493.90145 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 14.856, "high": 14.863, "low": 14.529, "close": 14.58, "volume": 16066.55, "close_time": 1746820799999, "quote_volume": 236050.60254, "trades": 4088, "taker_buy_base": 5535.13, "taker_buy_quote": 81312.2321 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 14.583, "high": 14.646, "low": 14.35, "close": 14.498, "volume": 10309.3, "close_time": 1746835199999, "quote_volume": 149094.08985, "trades": 2920, "taker_buy_base": 4764.89, "taker_buy_quote": 68910.09897 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.492, "high": 14.503, "low": 14.023, "close": 14.065, "volume": 17276.39, "close_time": 1746849599999, "quote_volume": 245684.42425, "trades": 5862, "taker_buy_base": 10125.41, "taker_buy_quote": 143936.2287 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 14.073, "high": 14.084, "low": 13.811, "close": 13.911, "volume": 35764.84, "close_time": 1746863999999, "quote_volume": 498459.3178, "trades": 10721, "taker_buy_base": 18161.74, "taker_buy_quote": 253132.06539 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 13.914, "high": 14.032, "low": 13.289, "close": 13.708, "volume": 81569.5, "close_time": 1746878399999, "quote_volume": 1111321.25565, "trades": 23281, "taker_buy_base": 38682.29, "taker_buy_quote": 527554.60289 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 13.708, "high": 13.745, "low": 13.5, "close": 13.642, "volume": 15693.93, "close_time": 1746892799999, "quote_volume": 213355.29888, "trades": 4279, "taker_buy_base": 6834.28, "taker_buy_quote": 92918.48679 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 13.643, "high": 13.965, "low": 13.585, "close": 13.747, "volume": 28844.18, "close_time": 1746907199999, "quote_volume": 396903.74066, "trades": 5339, "taker_buy_base": 14641.12, "taker_buy_quote": 201456.81542 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 13.745, "high": 13.841, "low": 13.627, "close": 13.817, "volume": 17075.34, "close_time": 1746921599999, "quote_volume": 234729.10614, "trades": 3542, "taker_buy_base": 9119.18, "taker_buy_quote": 125349.96358 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.817, "high": 14.214, "low": 13.506, "close": 14.069, "volume": 59429.37, "close_time": 1746935999999, "quote_volume": 826791.18104, "trades": 7529, "taker_buy_base": 25014.19, "taker_buy_quote": 348776.35359 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 14.074, "high": 14.166, "low": 13.825, "close": 13.909, "volume": 13867.34, "close_time": 1746950399999, "quote_volume": 194619.64608, "trades": 3125, "taker_buy_base": 5438.09, "taker_buy_quote": 76388.88609 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 13.925, "high": 14.085, "low": 13.742, "close": 14.046, "volume": 20101.11, "close_time": 1746964799999, "quote_volume": 280707.69931, "trades": 3888, "taker_buy_base": 7606.63, "taker_buy_quote": 106390.73802 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 14.046, "high": 14.208, "low": 13.938, "close": 14.085, "volume": 17270.17, "close_time": 1746979199999, "quote_volume": 242886.75643, "trades": 5169, "taker_buy_base": 9156.87, "taker_buy_quote": 128787.74327 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 14.088, "high": 14.215, "low": 13.954, "close": 13.963, "volume": 14067.84, "close_time": 1746993599999, "quote_volume": 198279.71785, "trades": 3974, "taker_buy_base": 5214.06, "taker_buy_quote": 73442.53325 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 13.964, "high": 14.131, "low": 13.92, "close": 13.972, "volume": 11353.52, "close_time": 1747007999999, "quote_volume": 159390.34232, "trades": 3381, "taker_buy_base": 6392.86, "taker_buy_quote": 89773.94249 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.98, "high": 14.017, "low": 13.759, "close": 13.865, "volume": 10837.32, "close_time": 1747022399999, "quote_volume": 150354.39891, "trades": 3110, "taker_buy_base": 5615.89, "taker_buy_quote": 77936.45047 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 13.863, "high": 14.406, "low": 13.808, "close": 14.162, "volume": 32158.04, "close_time": 1747036799999, "quote_volume": 454517.69514, "trades": 9037, "taker_buy_base": 12844.49, "taker_buy_quote": 181502.24446 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 14.169, "high": 14.186, "low": 12.75, "close": 13.147, "volume": 195519.77, "close_time": 1747051199999, "quote_volume": 2598333.96505, "trades": 36068, "taker_buy_base": 97136.33, "taker_buy_quote": 1289880.62245 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 13.144, "high": 13.43, "low": 13.12, "close": 13.239, "volume": 74321.64, "close_time": 1747065599999, "quote_volume": 987462.53468, "trades": 12338, "taker_buy_base": 45149.0, "taker_buy_quote": 599881.19867 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 13.228, "high": 13.274, "low": 12.76, "close": 12.954, "volume": 43889.19, "close_time": 1747079999999, "quote_volume": 573532.06184, "trades": 7240, "taker_buy_base": 21412.39, "taker_buy_quote": 280476.26355 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 12.957, "high": 13.323, "low": 12.871, "close": 13.221, "volume": 18662.25, "close_time": 1747094399999, "quote_volume": 245158.17636, "trades": 3956, "taker_buy_base": 9998.07, "taker_buy_quote": 131229.39618 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.221, "high": 13.276, "low": 12.582, "close": 12.628, "volume": 32500.85, "close_time": 1747108799999, "quote_volume": 416983.26847, "trades": 5381, "taker_buy_base": 17186.2, "taker_buy_quote": 220139.37667 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 12.625, "high": 12.813, "low": 12.609, "close": 12.794, "volume": 13269.62, "close_time": 1747123199999, "quote_volume": 168971.84007, "trades": 3171, "taker_buy_base": 7570.89, "taker_buy_quote": 96388.72442 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 12.792, "high": 12.918, "low": 12.702, "close": 12.831, "volume": 16415.01, "close_time": 1747137599999, "quote_volume": 210261.03526, "trades": 3100, "taker_buy_base": 9974.5, "taker_buy_quote": 127769.92268 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 12.83, "high": 12.952, "low": 12.33, "close": 12.459, "volume": 65114.63, "close_time": 1747151999999, "quote_volume": 821481.52956, "trades": 11589, "taker_buy_base": 27010.0, "taker_buy_quote": 341642.12297 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 12.453, "high": 12.942, "low": 11.6, "close": 12.902, "volume": 185542.91, "close_time": 1747166399999, "quote_volume": 2293160.14242, "trades": 30047, "taker_buy_base": 93288.07, "taker_buy_quote": 1155155.68041 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 12.897, "high": 12.923, "low": 12.671, "close": 12.769, "volume": 28722.29, "close_time": 1747180799999, "quote_volume": 367227.62257, "trades": 5682, "taker_buy_base": 15727.7, "taker_buy_quote": 201075.15268 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 12.771, "high": 12.791, "low": 12.566, "close": 12.711, "volume": 16071.65, "close_time": 1747195199999, "quote_volume": 203805.61862, "trades": 3648, "taker_buy_base": 8756.33, "taker_buy_quote": 111013.70395 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 12.713, "high": 12.889, "low": 12.612, "close": 12.623, "volume": 24538.64, "close_time": 1747209599999, "quote_volume": 313368.73674, "trades": 3821, "taker_buy_base": 12114.94, "taker_buy_quote": 154757.24665 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 12.614, "high": 13.01, "low": 12.193, "close": 12.646, "volume": 93052.33, "close_time": 1747223999999, "quote_volume": 1165950.25006, "trades": 17254, "taker_buy_base": 50336.07, "taker_buy_quote": 631535.31932 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 12.649, "high": 12.873, "low": 12.617, "close": 12.785, "volume": 34871.78, "close_time": 1747238399999, "quote_volume": 445152.2051, "trades": 6558, "taker_buy_base": 19106.41, "taker_buy_quote": 243938.96288 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 12.779, "high": 12.812, "low": 12.483, "close": 12.493, "volume": 13303.2, "close_time": 1747252799999, "quote_volume": 167726.5552, "trades": 3821, "taker_buy_base": 6023.67, "taker_buy_quote": 75860.08439 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 12.496, "high": 12.716, "low": 12.402, "close": 12.51, "volume": 10732.97, "close_time": 1747267199999, "quote_volume": 134610.32835, "trades": 3382, "taker_buy_base": 5942.95, "taker_buy_quote": 74573.71992 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 12.52, "high": 12.746, "low": 12.315, "close": 12.346, "volume": 20041.03, "close_time": 1747281599999, "quote_volume": 250019.20535, "trades": 4920, "taker_buy_base": 8561.17, "taker_buy_quote": 106937.84861 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 12.34, "high": 12.54, "low": 12.113, "close": 12.473, "volume": 28129.13, "close_time": 1747295999999, "quote_volume": 345442.00874, "trades": 5538, "taker_buy_base": 12462.34, "taker_buy_quote": 153148.78145 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 12.472, "high": 12.848, "low": 12.362, "close": 12.74, "volume": 42679.13, "close_time": 1747310399999, "quote_volume": 539178.05029, "trades": 8191, "taker_buy_base": 18445.63, "taker_buy_quote": 233181.92653 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 12.738, "high": 12.976, "low": 12.238, "close": 12.869, "volume": 93116.38, "close_time": 1747324799999, "quote_volume": 1186338.08498, "trades": 15957, "taker_buy_base": 49911.75, "taker_buy_quote": 636298.84755 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 12.871, "high": 13.163, "low": 12.689, "close": 12.893, "volume": 50409.59, "close_time": 1747339199999, "quote_volume": 652898.89222, "trades": 10696, "taker_buy_base": 24438.32, "taker_buy_quote": 316743.21887 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 12.899, "high": 13.052, "low": 12.716, "close": 13.039, "volume": 31863.97, "close_time": 1747353599999, "quote_volume": 411139.15655, "trades": 5861, "taker_buy_base": 13398.03, "taker_buy_quote": 173110.69668 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 13.04, "high": 13.047, "low": 12.79, "close": 12.86, "volume": 15590.73, "close_time": 1747367999999, "quote_volume": 201062.63751, "trades": 4233, "taker_buy_base": 6535.21, "taker_buy_quote": 84267.71757 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 12.863, "high": 12.902, "low": 12.638, "close": 12.768, "volume": 15597.39, "close_time": 1747382399999, "quote_volume": 199420.78317, "trades": 3909, "taker_buy_base": 7589.65, "taker_buy_quote": 97136.06034 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 12.768, "high": 12.941, "low": 12.66, "close": 12.863, "volume": 9888.2, "close_time": 1747396799999, "quote_volume": 126529.00495, "trades": 3373, "taker_buy_base": 5024.29, "taker_buy_quote": 64305.95849 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 12.865, "high": 12.909, "low": 12.753, "close": 12.815, "volume": 12276.13, "close_time": 1747411199999, "quote_volume": 157612.74054, "trades": 3456, "taker_buy_base": 6638.29, "taker_buy_quote": 85229.5984 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 12.818, "high": 12.95, "low": 12.789, "close": 12.928, "volume": 8000.4, "close_time": 1747425599999, "quote_volume": 102913.25133, "trades": 3948, "taker_buy_base": 4596.62, "taker_buy_quote": 59134.00659 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 12.929, "high": 12.945, "low": 12.738, "close": 12.801, "volume": 5612.65, "close_time": 1747439999999, "quote_volume": 72024.21443, "trades": 3968, "taker_buy_base": 2652.79, "taker_buy_quote": 34042.87272 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.802, "high": 12.829, "low": 12.517, "close": 12.665, "volume": 15980.01, "close_time": 1747454399999, "quote_volume": 202773.44759, "trades": 4694, "taker_buy_base": 9729.7, "taker_buy_quote": 123569.15191 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 12.665, "high": 13.183, "low": 12.625, "close": 13.158, "volume": 28799.58, "close_time": 1747468799999, "quote_volume": 375331.36957, "trades": 6844, "taker_buy_base": 13138.44, "taker_buy_quote": 171037.71093 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 13.152, "high": 13.246, "low": 12.954, "close": 13.205, "volume": 27093.07, "close_time": 1747483199999, "quote_volume": 354392.82499, "trades": 4880, "taker_buy_base": 10187.7, "taker_buy_quote": 133573.36332 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 13.214, "high": 13.277, "low": 13.02, "close": 13.055, "volume": 20656.41, "close_time": 1747497599999, "quote_volume": 271915.16679, "trades": 4037, "taker_buy_base": 9638.71, "taker_buy_quote": 126892.6483 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 13.052, "high": 13.071, "low": 12.64, "close": 12.657, "volume": 22058.85, "close_time": 1747511999999, "quote_volume": 283411.34284, "trades": 4710, "taker_buy_base": 8361.08, "taker_buy_quote": 107442.62159 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 12.659, "high": 12.784, "low": 12.595, "close": 12.65, "volume": 4537.81, "close_time": 1747526399999, "quote_volume": 57507.485, "trades": 1906, "taker_buy_base": 1955.71, "taker_buy_quote": 24794.69179 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.65, "high": 12.834, "low": 12.626, "close": 12.736, "volume": 5155.97, "close_time": 1747540799999, "quote_volume": 65708.89266, "trades": 2034, "taker_buy_base": 2761.94, "taker_buy_quote": 35203.65107 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 12.737, "high": 12.91, "low": 12.7, "close": 12.878, "volume": 6994.01, "close_time": 1747555199999, "quote_volume": 89779.82512, "trades": 2456, "taker_buy_base": 3800.03, "taker_buy_quote": 48795.60664 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 12.875, "high": 12.942, "low": 12.774, "close": 12.806, "volume": 6382.69, "close_time": 1747569599999, "quote_volume": 82167.84519, "trades": 2507, "taker_buy_base": 4013.86, "taker_buy_quote": 51682.68062 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 12.806, "high": 13.111, "low": 12.778, "close": 13.07, "volume": 24884.67, "close_time": 1747583999999, "quote_volume": 321981.41206, "trades": 5205, "taker_buy_base": 12887.18, "taker_buy_quote": 166842.52383 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 13.074, "high": 13.114, "low": 12.643, "close": 12.74, "volume": 13984.41, "close_time": 1747598399999, "quote_volume": 179531.94766, "trades": 3940, "taker_buy_base": 6797.25, "taker_buy_quote": 87282.34719 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 12.737, "high": 13.041, "low": 12.661, "close": 13.018, "volume": 6518.74, "close_time": 1747612799999, "quote_volume": 83947.08745, "trades": 2859, "taker_buy_base": 2903.04, "taker_buy_quote": 37398.8938 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.018, "high": 13.02, "low": 12.669, "close": 12.721, "volume": 10991.9, "close_time": 1747627199999, "quote_volume": 140401.0416, "trades": 3304, "taker_buy_base": 3948.67, "taker_buy_quote": 50410.17258 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 12.714, "high": 12.832, "low": 12.676, "close": 12.803, "volume": 9201.02, "close_time": 1747641599999, "quote_volume": 117353.47444, "trades": 3147, "taker_buy_base": 5195.49, "taker_buy_quote": 66249.04058 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 12.801, "high": 12.959, "low": 12.732, "close": 12.794, "volume": 12317.81, "close_time": 1747655999999, "quote_volume": 158145.56426, "trades": 3328, "taker_buy_base": 6867.3, "taker_buy_quote": 88201.84412 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 12.794, "high": 12.795, "low": 12.555, "close": 12.659, "volume": 13122.73, "close_time": 1747670399999, "quote_volume": 166661.81146, "trades": 3405, "taker_buy_base": 5621.04, "taker_buy_quote": 71410.01446 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 12.65, "high": 12.715, "low": 12.565, "close": 12.599, "volume": 7771.0, "close_time": 1747684799999, "quote_volume": 98238.30113, "trades": 2228, "taker_buy_base": 3712.78, "taker_buy_quote": 46946.13104 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 12.593, "high": 12.747, "low": 12.569, "close": 12.709, "volume": 8519.94, "close_time": 1747699199999, "quote_volume": 108022.9821, "trades": 1787, "taker_buy_base": 4563.47, "taker_buy_quote": 57878.48125 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.713, "high": 12.725, "low": 12.524, "close": 12.599, "volume": 15013.93, "close_time": 1747713599999, "quote_volume": 189535.23858, "trades": 2163, "taker_buy_base": 5354.18, "taker_buy_quote": 67497.89987 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 12.6, "high": 12.68, "low": 12.553, "close": 12.635, "volume": 11420.12, "close_time": 1747727999999, "quote_volume": 144055.15877, "trades": 1737, "taker_buy_base": 5692.17, "taker_buy_quote": 71815.70065 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 12.627, "high": 12.814, "low": 12.58, "close": 12.762, "volume": 9108.1, "close_time": 1747742399999, "quote_volume": 116002.77618, "trades": 2042, "taker_buy_base": 4598.52, "taker_buy_quote": 58582.75413 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 12.768, "high": 12.9, "low": 12.758, "close": 12.847, "volume": 8433.53, "close_time": 1747756799999, "quote_volume": 108174.57271, "trades": 1607, "taker_buy_base": 3743.01, "taker_buy_quote": 48011.68753 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 12.846, "high": 12.908, "low": 12.722, "close": 12.831, "volume": 7300.82, "close_time": 1747771199999, "quote_volume": 93597.63406, "trades": 1840, "taker_buy_base": 3968.51, "taker_buy_quote": 50868.00605 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 12.833, "high": 12.887, "low": 12.747, "close": 12.84, "volume": 3933.85, "close_time": 1747785599999, "quote_volume": 50438.84827, "trades": 1328, "taker_buy_base": 1492.84, "taker_buy_quote": 19145.81697 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.839, "high": 12.851, "low": 12.613, "close": 12.751, "volume": 7677.54, "close_time": 1747799999999, "quote_volume": 97665.47687, "trades": 2444, "taker_buy_base": 3760.3, "taker_buy_quote": 47811.74934 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 12.752, "high": 12.884, "low": 12.742, "close": 12.866, "volume": 8822.72, "close_time": 1747814399999, "quote_volume": 113168.75268, "trades": 2302, "taker_buy_base": 4280.77, "taker_buy_quote": 54909.97131 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 12.86, "high": 12.868, "low": 12.69, "close": 12.824, "volume": 7272.08, "close_time": 1747828799999, "quote_volume": 92958.60574, "trades": 1558, "taker_buy_base": 3067.17, "taker_buy_quote": 39226.80385 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 12.812, "high": 12.908, "low": 12.776, "close": 12.895, "volume": 8838.96, "close_time": 1747843199999, "quote_volume": 113455.94978, "trades": 2393, "taker_buy_base": 4137.8, "taker_buy_quote": 53090.45814 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 12.897, "high": 12.94, "low": 12.614, "close": 12.779, "volume": 13717.1, "close_time": 1747857599999, "quote_volume": 175244.94962, "trades": 3893, "taker_buy_base": 7343.84, "taker_buy_quote": 93849.04219 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 12.777, "high": 12.779, "low": 12.627, "close": 12.693, "volume": 8416.09, "close_time": 1747871999999, "quote_volume": 106934.75791, "trades": 1799, "taker_buy_base": 3846.32, "taker_buy_quote": 48860.21501 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.695, "high": 12.79, "low": 12.613, "close": 12.723, "volume": 13303.53, "close_time": 1747886399999, "quote_volume": 169064.83371, "trades": 2259, "taker_buy_base": 6425.9, "taker_buy_quote": 81721.12799 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 12.716, "high": 12.738, "low": 12.601, "close": 12.64, "volume": 7742.01, "close_time": 1747900799999, "quote_volume": 98139.67944, "trades": 1788, "taker_buy_base": 3235.79, "taker_buy_quote": 41003.6982 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 12.643, "high": 12.677, "low": 12.561, "close": 12.577, "volume": 28331.54, "close_time": 1747915199999, "quote_volume": 357503.52388, "trades": 4275, "taker_buy_base": 13726.87, "taker_buy_quote": 173298.02929 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 12.578, "high": 12.665, "low": 12.55, "close": 12.597, "volume": 19085.93, "close_time": 1747929599999, "quote_volume": 240474.25103, "trades": 2988, "taker_buy_base": 7911.14, "taker_buy_quote": 99697.98709 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 12.597, "high": 12.612, "low": 12.318, "close": 12.356, "volume": 22116.69, "close_time": 1747943999999, "quote_volume": 275881.53644, "trades": 4894, "taker_buy_base": 9591.48, "taker_buy_quote": 119711.63836 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 12.359, "high": 12.515, "low": 12.329, "close": 12.486, "volume": 10551.34, "close_time": 1747958399999, "quote_volume": 130952.09838, "trades": 2585, "taker_buy_base": 5514.29, "taker_buy_quote": 68474.80306 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 12.485, "high": 12.713, "low": 12.453, "close": 12.643, "volume": 25785.35, "close_time": 1747972799999, "quote_volume": 324789.6688, "trades": 4066, "taker_buy_base": 13453.85, "taker_buy_quote": 169543.53883 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 12.646, "high": 12.72, "low": 12.538, "close": 12.642, "volume": 15734.01, "close_time": 1747987199999, "quote_volume": 198602.99282, "trades": 3570, "taker_buy_base": 5285.87, "taker_buy_quote": 66685.62584 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 12.631, "high": 12.714, "low": 12.301, "close": 12.439, "volume": 21165.69, "close_time": 1748001599999, "quote_volume": 265154.12754, "trades": 6099, "taker_buy_base": 9796.3, "taker_buy_quote": 122939.37186 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 12.445, "high": 12.656, "low": 12.3, "close": 12.438, "volume": 17197.48, "close_time": 1748015999999, "quote_volume": 214099.94576, "trades": 6601, "taker_buy_base": 7732.57, "taker_buy_quote": 96279.27477 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 12.438, "high": 12.492, "low": 12.315, "close": 12.351, "volume": 5605.25, "close_time": 1748030399999, "quote_volume": 69557.02346, "trades": 2536, "taker_buy_base": 2441.33, "taker_buy_quote": 30296.46016 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 12.35, "high": 12.575, "low": 12.316, "close": 12.447, "volume": 24552.95, "close_time": 1748044799999, "quote_volume": 306817.48739, "trades": 3249, "taker_buy_base": 6629.39, "taker_buy_quote": 82731.20875 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.442, "high": 12.59, "low": 12.388, "close": 12.559, "volume": 8232.99, "close_time": 1748059199999, "quote_volume": 102965.33249, "trades": 1315, "taker_buy_base": 4629.48, "taker_buy_quote": 57863.25073 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 12.565, "high": 12.635, "low": 12.101, "close": 12.302, "volume": 20248.06, "close_time": 1748073599999, "quote_volume": 251167.86779, "trades": 2535, "taker_buy_base": 6142.49, "taker_buy_quote": 76481.73541 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 12.302, "high": 12.346, "low": 12.163, "close": 12.275, "volume": 12260.74, "close_time": 1748087999999, "quote_volume": 150339.80491, "trades": 1723, "taker_buy_base": 5102.67, "taker_buy_quote": 62582.50481 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 12.269, "high": 12.467, "low": 12.266, "close": 12.416, "volume": 5289.58, "close_time": 1748102399999, "quote_volume": 65558.04427, "trades": 1271, "taker_buy_base": 2990.9, "taker_buy_quote": 37056.01775 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 12.419, "high": 12.533, "low": 12.352, "close": 12.48, "volume": 17532.53, "close_time": 1748116799999, "quote_volume": 217673.81083, "trades": 2105, "taker_buy_base": 9905.88, "taker_buy_quote": 122781.70139 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 12.477, "high": 12.495, "low": 12.347, "close": 12.437, "volume": 3537.16, "close_time": 1748131199999, "quote_volume": 43938.01679, "trades": 1103, "taker_buy_base": 1209.88, "taker_buy_quote": 15025.15391 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.423, "high": 12.473, "low": 12.249, "close": 12.262, "volume": 3781.21, "close_time": 1748145599999, "quote_volume": 46655.21959, "trades": 1675, "taker_buy_base": 1655.74, "taker_buy_quote": 20434.83717 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 12.256, "high": 12.265, "low": 12.061, "close": 12.206, "volume": 8780.34, "close_time": 1748159999999, "quote_volume": 106903.98714, "trades": 2221, "taker_buy_base": 3611.11, "taker_buy_quote": 44023.16081 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 12.214, "high": 12.25, "low": 12.137, "close": 12.232, "volume": 8147.01, "close_time": 1748174399999, "quote_volume": 99445.73102, "trades": 1420, "taker_buy_base": 2793.86, "taker_buy_quote": 34093.38447 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 12.236, "high": 12.251, "low": 12.166, "close": 12.25, "volume": 4310.78, "close_time": 1748188799999, "quote_volume": 52647.8458, "trades": 1533, "taker_buy_base": 1805.01, "taker_buy_quote": 22058.4342 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 12.241, "high": 12.725, "low": 12.208, "close": 12.668, "volume": 37245.16, "close_time": 1748203199999, "quote_volume": 465763.61713, "trades": 8940, "taker_buy_base": 24298.12, "taker_buy_quote": 303706.52335 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 12.668, "high": 12.687, "low": 12.528, "close": 12.621, "volume": 10304.44, "close_time": 1748217599999, "quote_volume": 129913.43634, "trades": 1482, "taker_buy_base": 4628.47, "taker_buy_quote": 58367.16395 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.614, "high": 12.9, "low": 12.6, "close": 12.816, "volume": 14630.04, "close_time": 1748231999999, "quote_volume": 187065.99068, "trades": 2427, "taker_buy_base": 7092.94, "taker_buy_quote": 90603.5988 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 12.821, "high": 12.998, "low": 12.818, "close": 12.888, "volume": 9881.86, "close_time": 1748246399999, "quote_volume": 127762.49329, "trades": 1771, "taker_buy_base": 5000.31, "taker_buy_quote": 64663.10979 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 12.89, "high": 12.951, "low": 12.75, "close": 12.755, "volume": 7398.22, "close_time": 1748260799999, "quote_volume": 95089.10649, "trades": 1589, "taker_buy_base": 3070.71, "taker_buy_quote": 39415.87969 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 12.754, "high": 12.769, "low": 12.45, "close": 12.558, "volume": 9443.92, "close_time": 1748275199999, "quote_volume": 118880.10334, "trades": 2041, "taker_buy_base": 4319.45, "taker_buy_quote": 54329.36062 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 12.552, "high": 12.675, "low": 12.444, "close": 12.659, "volume": 7039.02, "close_time": 1748289599999, "quote_volume": 88320.52299, "trades": 1169, "taker_buy_base": 3524.61, "taker_buy_quote": 44270.09831 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 12.661, "high": 12.745, "low": 12.478, "close": 12.499, "volume": 5814.26, "close_time": 1748303999999, "quote_volume": 73480.35521, "trades": 1327, "taker_buy_base": 2538.91, "taker_buy_quote": 32119.74816 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.51, "high": 12.529, "low": 12.375, "close": 12.4, "volume": 4529.72, "close_time": 1748318399999, "quote_volume": 56348.17469, "trades": 1165, "taker_buy_base": 2349.38, "taker_buy_quote": 29223.6547 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 12.397, "high": 12.488, "low": 12.35, "close": 12.433, "volume": 5474.92, "close_time": 1748332799999, "quote_volume": 67947.3601, "trades": 1625, "taker_buy_base": 2824.34, "taker_buy_quote": 35048.91275 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 12.44, "high": 12.478, "low": 12.422, "close": 12.477, "volume": 7456.41, "close_time": 1748347199999, "quote_volume": 92810.88869, "trades": 2521, "taker_buy_base": 3503.22, "taker_buy_quote": 43612.91835 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 12.477, "high": 12.507, "low": 12.35, "close": 12.389, "volume": 15307.49, "close_time": 1748361599999, "quote_volume": 190043.05086, "trades": 4927, "taker_buy_base": 7431.3, "taker_buy_quote": 92274.14075 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 12.38, "high": 12.435, "low": 12.369, "close": 12.402, "volume": 7182.91, "close_time": 1748375999999, "quote_volume": 89103.39277, "trades": 1975, "taker_buy_base": 3881.63, "taker_buy_quote": 48157.27059 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 12.401, "high": 12.45, "low": 12.303, "close": 12.316, "volume": 9479.35, "close_time": 1748390399999, "quote_volume": 117169.6122, "trades": 2808, "taker_buy_base": 3614.15, "taker_buy_quote": 44701.95352 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.316, "high": 12.467, "low": 12.281, "close": 12.463, "volume": 9317.23, "close_time": 1748404799999, "quote_volume": 115271.64414, "trades": 1780, "taker_buy_base": 4232.25, "taker_buy_quote": 52350.74254 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 12.456, "high": 12.526, "low": 12.401, "close": 12.473, "volume": 7141.82, "close_time": 1748419199999, "quote_volume": 89040.45087, "trades": 1236, "taker_buy_base": 3489.46, "taker_buy_quote": 43493.22878 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 12.475, "high": 12.525, "low": 12.357, "close": 12.442, "volume": 6112.48, "close_time": 1748433599999, "quote_volume": 76061.27069, "trades": 1236, "taker_buy_base": 2265.33, "taker_buy_quote": 28183.3457 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 12.441, "high": 12.47, "low": 12.304, "close": 12.422, "volume": 9832.72, "close_time": 1748447999999, "quote_volume": 121731.49698, "trades": 1881, "taker_buy_base": 3893.37, "taker_buy_quote": 48204.98541 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 12.417, "high": 12.425, "low": 12.341, "close": 12.38, "volume": 8242.29, "close_time": 1748462399999, "quote_volume": 102068.70514, "trades": 1751, "taker_buy_base": 4163.55, "taker_buy_quote": 51573.16393 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 12.376, "high": 12.486, "low": 12.365, "close": 12.465, "volume": 7796.39, "close_time": 1748476799999, "quote_volume": 96918.1452, "trades": 1307, "taker_buy_base": 4972.74, "taker_buy_quote": 61809.52489 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.467, "high": 12.507, "low": 12.423, "close": 12.498, "volume": 3851.8, "close_time": 1748491199999, "quote_volume": 48020.54226, "trades": 1410, "taker_buy_base": 2008.61, "taker_buy_quote": 25044.39079 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 12.497, "high": 12.545, "low": 12.419, "close": 12.531, "volume": 8756.01, "close_time": 1748505599999, "quote_volume": 109298.45258, "trades": 1841, "taker_buy_base": 4979.1, "taker_buy_quote": 62184.30626 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 12.53, "high": 12.567, "low": 12.439, "close": 12.528, "volume": 7060.38, "close_time": 1748519999999, "quote_volume": 88366.1604, "trades": 1887, "taker_buy_base": 2233.75, "taker_buy_quote": 27970.22219 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 12.52, "high": 14.185, "low": 12.469, "close": 14.058, "volume": 266167.08, "close_time": 1748534399999, "quote_volume": 3623761.4327, "trades": 44351, "taker_buy_base": 137384.01, "taker_buy_quote": 1870112.00729 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 14.054, "high": 14.299, "low": 13.725, "close": 13.916, "volume": 104313.5, "close_time": 1748548799999, "quote_volume": 1459213.27736, "trades": 20067, "taker_buy_base": 47695.25, "taker_buy_quote": 668196.63255 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 13.921, "high": 14.17, "low": 13.913, "close": 14.094, "volume": 43414.76, "close_time": 1748563199999, "quote_volume": 609845.95988, "trades": 7475, "taker_buy_base": 19769.6, "taker_buy_quote": 277843.76294 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 14.101, "high": 14.305, "low": 13.854, "close": 14.2, "volume": 75646.83, "close_time": 1748577599999, "quote_volume": 1068809.65535, "trades": 15126, "taker_buy_base": 39816.58, "taker_buy_quote": 563108.87644 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 14.199, "high": 14.255, "low": 13.766, "close": 14.047, "volume": 75875.91, "close_time": 1748591999999, "quote_volume": 1060433.18921, "trades": 13476, "taker_buy_base": 43086.96, "taker_buy_quote": 602896.80953 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 14.035, "high": 14.4, "low": 13.924, "close": 14.131, "volume": 135412.51, "close_time": 1748606399999, "quote_volume": 1914490.28795, "trades": 18586, "taker_buy_base": 72106.16, "taker_buy_quote": 1020112.27794 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 14.126, "high": 14.265, "low": 13.796, "close": 14.114, "volume": 94075.62, "close_time": 1748620799999, "quote_volume": 1324172.21216, "trades": 13817, "taker_buy_base": 43740.63, "taker_buy_quote": 616227.3611 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 14.108, "high": 14.617, "low": 14.074, "close": 14.436, "volume": 94077.45, "close_time": 1748635199999, "quote_volume": 1349639.62693, "trades": 16598, "taker_buy_base": 46852.69, "taker_buy_quote": 672730.38587 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 14.427, "high": 14.689, "low": 13.701, "close": 13.988, "volume": 70241.13, "close_time": 1748649599999, "quote_volume": 999638.66927, "trades": 22511, "taker_buy_base": 36150.7, "taker_buy_quote": 514709.86617 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.987, "high": 14.124, "low": 13.758, "close": 13.997, "volume": 35933.9, "close_time": 1748663999999, "quote_volume": 499470.38489, "trades": 16031, "taker_buy_base": 16538.18, "taker_buy_quote": 229968.62834 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 13.99, "high": 14.25, "low": 13.809, "close": 14.09, "volume": 26734.72, "close_time": 1748678399999, "quote_volume": 375745.02121, "trades": 9803, "taker_buy_base": 15284.13, "taker_buy_quote": 214833.79867 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 14.083, "high": 14.244, "low": 13.879, "close": 14.173, "volume": 23863.3, "close_time": 1748692799999, "quote_volume": 336313.47393, "trades": 10051, "taker_buy_base": 11222.7, "taker_buy_quote": 158273.0509 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 14.169, "high": 14.34, "low": 13.942, "close": 14.119, "volume": 23417.86, "close_time": 1748707199999, "quote_volume": 331270.41927, "trades": 9328, "taker_buy_base": 12529.0, "taker_buy_quote": 177324.72381 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 14.124, "high": 14.371, "low": 14.106, "close": 14.225, "volume": 10684.69, "close_time": 1748721599999, "quote_volume": 152120.66415, "trades": 5122, "taker_buy_base": 5020.55, "taker_buy_quote": 71489.09699 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 14.227, "high": 14.376, "low": 14.125, "close": 14.143, "volume": 9614.71, "close_time": 1748735999999, "quote_volume": 137046.43138, "trades": 4043, "taker_buy_base": 5047.89, "taker_buy_quote": 71921.45351 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 14.15, "high": 14.347, "low": 13.918, "close": 14.037, "volume": 23932.89, "close_time": 1748750399999, "quote_volume": 338337.93704, "trades": 8118, "taker_buy_base": 13265.47, "taker_buy_quote": 187714.53658 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 14.035, "high": 14.281, "low": 13.948, "close": 14.044, "volume": 14561.2, "close_time": 1748764799999, "quote_volume": 205333.79438, "trades": 5793, "taker_buy_base": 6913.49, "taker_buy_quote": 97471.52025 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 14.036, "high": 14.171, "low": 13.842, "close": 14.162, "volume": 12582.07, "close_time": 1748779199999, "quote_volume": 176143.68492, "trades": 4973, "taker_buy_base": 6565.21, "taker_buy_quote": 91911.09621 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 14.163, "high": 14.524, "low": 14.162, "close": 14.388, "volume": 23987.28, "close_time": 1748793599999, "quote_volume": 345077.79005, "trades": 8287, "taker_buy_base": 10878.6, "taker_buy_quote": 156631.66999 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 14.378, "high": 14.404, "low": 14.037, "close": 14.095, "volume": 13094.73, "close_time": 1748807999999, "quote_volume": 185463.86333, "trades": 4458, "taker_buy_base": 5903.87, "taker_buy_quote": 83543.45956 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 14.094, "high": 14.434, "low": 13.974, "close": 14.218, "volume": 11714.88, "close_time": 1748822399999, "quote_volume": 166145.88803, "trades": 3322, "taker_buy_base": 5882.68, "taker_buy_quote": 83465.37838 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.221, "high": 14.281, "low": 13.984, "close": 14.057, "volume": 11482.94, "close_time": 1748836799999, "quote_volume": 162118.95913, "trades": 2830, "taker_buy_base": 6730.99, "taker_buy_quote": 95146.82689 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 14.058, "high": 14.297, "low": 13.957, "close": 14.078, "volume": 7829.59, "close_time": 1748851199999, "quote_volume": 110530.8465, "trades": 2101, "taker_buy_base": 3950.08, "taker_buy_quote": 55725.03836 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 14.07, "high": 14.241, "low": 14.033, "close": 14.072, "volume": 8607.16, "close_time": 1748865599999, "quote_volume": 121687.75104, "trades": 1909, "taker_buy_base": 4612.8, "taker_buy_quote": 65236.72336 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 14.09, "high": 14.409, "low": 14.079, "close": 14.104, "volume": 12515.99, "close_time": 1748879999999, "quote_volume": 177969.3955, "trades": 2951, "taker_buy_base": 6010.07, "taker_buy_quote": 85436.77311 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 14.096, "high": 15.069, "low": 8.291, "close": 9.696, "volume": 1245529.49, "close_time": 1748894399999, "quote_volume": 13393153.83957, "trades": 122802, "taker_buy_base": 650293.22, "taker_buy_quote": 7018053.05746 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 9.694, "high": 10.154, "low": 8.896, "close": 9.676, "volume": 931108.71, "close_time": 1748908799999, "quote_volume": 8699270.10345, "trades": 71153, "taker_buy_base": 449810.85, "taker_buy_quote": 4207032.37519 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 9.684, "high": 9.724, "low": 9.017, "close": 9.151, "volume": 445783.34, "close_time": 1748923199999, "quote_volume": 4106301.7628, "trades": 40029, "taker_buy_base": 200776.98, "taker_buy_quote": 1851118.32443 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 9.15, "high": 9.463, "low": 9.056, "close": 9.312, "volume": 323596.9, "close_time": 1748937599999, "quote_volume": 2991059.31765, "trades": 26514, "taker_buy_base": 159751.57, "taker_buy_quote": 1479487.97614 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 9.321, "high": 9.51, "low": 9.204, "close": 9.362, "volume": 289262.75, "close_time": 1748951999999, "quote_volume": 2701881.31734, "trades": 31647, "taker_buy_base": 135535.25, "taker_buy_quote": 1266767.33762 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 9.363, "high": 9.44, "low": 8.387, "close": 9.068, "volume": 673611.47, "close_time": 1748966399999, "quote_volume": 6100820.25965, "trades": 64628, "taker_buy_base": 296957.76, "taker_buy_quote": 2693720.04869 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 9.07, "high": 9.094, "low": 8.891, "close": 8.925, "volume": 254143.53, "close_time": 1748980799999, "quote_volume": 2289102.70623, "trades": 25848, "taker_buy_base": 107576.82, "taker_buy_quote": 969142.34175 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 8.927, "high": 8.953, "low": 8.814, "close": 8.939, "volume": 152042.71, "close_time": 1748995199999, "quote_volume": 1347987.62249, "trades": 17875, "taker_buy_base": 77300.56, "taker_buy_quote": 685467.56946 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 8.938, "high": 9.368, "low": 8.92, "close": 9.322, "volume": 181226.61, "close_time": 1749009599999, "quote_volume": 1658911.48107, "trades": 31564, "taker_buy_base": 109807.74, "taker_buy_quote": 1004940.25124 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 9.323, "high": 10.189, "low": 9.311, "close": 9.754, "volume": 627298.26, "close_time": 1749023999999, "quote_volume": 6104066.11173, "trades": 96605, "taker_buy_base": 313727.38, "taker_buy_quote": 3055400.55506 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 9.752, "high": 9.936, "low": 9.598, "close": 9.772, "volume": 240382.16, "close_time": 1749038399999, "quote_volume": 2345732.93283, "trades": 44692, "taker_buy_base": 106984.88, "taker_buy_quote": 1044423.66222 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 9.774, "high": 10.687, "low": 9.749, "close": 9.972, "volume": 397973.3, "close_time": 1749052799999, "quote_volume": 4021861.83452, "trades": 62065, "taker_buy_base": 201386.32, "taker_buy_quote": 2034882.40336 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 9.968, "high": 10.006, "low": 9.658, "close": 9.909, "volume": 227988.04, "close_time": 1749067199999, "quote_volume": 2246423.82674, "trades": 38389, "taker_buy_base": 117476.17, "taker_buy_quote": 1157706.02112 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 9.906, "high": 10.0, "low": 9.81, "close": 9.858, "volume": 92226.03, "close_time": 1749081599999, "quote_volume": 912044.38971, "trades": 18185, "taker_buy_base": 44967.97, "taker_buy_quote": 444798.10447 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 9.858, "high": 9.955, "low": 9.57, "close": 9.648, "volume": 113030.45, "close_time": 1749095999999, "quote_volume": 1104812.59817, "trades": 20472, "taker_buy_base": 54266.81, "taker_buy_quote": 531003.87848 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 9.649, "high": 9.803, "low": 9.555, "close": 9.617, "volume": 71130.23, "close_time": 1749110399999, "quote_volume": 687473.69341, "trades": 14845, "taker_buy_base": 35824.7, "taker_buy_quote": 346691.13597 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 9.621, "high": 9.863, "low": 9.621, "close": 9.786, "volume": 69293.64, "close_time": 1749124799999, "quote_volume": 677119.33525, "trades": 15500, "taker_buy_base": 36087.09, "taker_buy_quote": 352749.99681 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 9.787, "high": 10.217, "low": 9.787, "close": 10.101, "volume": 154340.15, "close_time": 1749139199999, "quote_volume": 1548297.49548, "trades": 24608, "taker_buy_base": 86534.11, "taker_buy_quote": 868568.02645 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 10.099, "high": 10.316, "low": 9.958, "close": 10.02, "volume": 142093.34, "close_time": 1749153599999, "quote_volume": 1440281.64406, "trades": 28434, "taker_buy_base": 64470.98, "taker_buy_quote": 654086.82283 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 10.025, "high": 10.146, "low": 9.665, "close": 9.874, "volume": 127868.35, "close_time": 1749167999999, "quote_volume": 1261545.10411, "trades": 29796, "taker_buy_base": 69690.11, "taker_buy_quote": 688082.97462 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.876, "high": 10.159, "low": 9.644, "close": 9.696, "volume": 105625.12, "close_time": 1749182399999, "quote_volume": 1043596.17251, "trades": 23731, "taker_buy_base": 53279.06, "taker_buy_quote": 526878.81747 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 9.694, "high": 9.815, "low": 9.631, "close": 9.754, "volume": 49495.78, "close_time": 1749196799999, "quote_volume": 481377.71541, "trades": 13535, "taker_buy_base": 31512.94, "taker_buy_quote": 306593.96449 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 9.754, "high": 9.889, "low": 9.59, "close": 9.752, "volume": 62345.65, "close_time": 1749211199999, "quote_volume": 608013.49712, "trades": 13019, "taker_buy_base": 35983.99, "taker_buy_quote": 351098.53747 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 9.753, "high": 9.863, "low": 9.688, "close": 9.718, "volume": 51701.86, "close_time": 1749225599999, "quote_volume": 505633.19543, "trades": 11767, "taker_buy_base": 31988.95, "taker_buy_quote": 312956.4015 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 9.718, "high": 10.27, "low": 9.644, "close": 9.92, "volume": 104191.67, "close_time": 1749239999999, "quote_volume": 1035346.763, "trades": 22258, "taker_buy_base": 55974.13, "taker_buy_quote": 555982.36862 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 9.916, "high": 10.551, "low": 9.838, "close": 10.498, "volume": 124262.5, "close_time": 1749254399999, "quote_volume": 1279504.0366, "trades": 23212, "taker_buy_base": 67293.82, "taker_buy_quote": 692850.20706 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.498, "high": 10.516, "low": 9.984, "close": 10.211, "volume": 112454.09, "close_time": 1749268799999, "quote_volume": 1157693.12468, "trades": 21569, "taker_buy_base": 57576.4, "taker_buy_quote": 592683.41063 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 10.212, "high": 10.455, "low": 10.201, "close": 10.36, "volume": 40665.5, "close_time": 1749283199999, "quote_volume": 420343.49989, "trades": 7700, "taker_buy_base": 24673.99, "taker_buy_quote": 255167.16747 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 10.365, "high": 10.516, "low": 10.349, "close": 10.504, "volume": 58954.91, "close_time": 1749297599999, "quote_volume": 614859.7828, "trades": 10037, "taker_buy_base": 30392.33, "taker_buy_quote": 317005.9116 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 10.507, "high": 10.682, "low": 10.275, "close": 10.396, "volume": 89921.59, "close_time": 1749311999999, "quote_volume": 943382.2056, "trades": 13513, "taker_buy_base": 40950.71, "taker_buy_quote": 430076.7377 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 10.397, "high": 10.549, "low": 10.294, "close": 10.549, "volume": 47440.48, "close_time": 1749326399999, "quote_volume": 494945.948, "trades": 8795, "taker_buy_base": 21866.06, "taker_buy_quote": 228358.31941 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 10.55, "high": 10.615, "low": 10.411, "close": 10.49, "volume": 22335.29, "close_time": 1749340799999, "quote_volume": 234752.29198, "trades": 4334, "taker_buy_base": 9935.18, "taker_buy_quote": 104491.66436 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.491, "high": 10.757, "low": 10.467, "close": 10.659, "volume": 29981.97, "close_time": 1749355199999, "quote_volume": 318608.1157, "trades": 7747, "taker_buy_base": 17798.73, "taker_buy_quote": 189253.64968 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 10.658, "high": 10.759, "low": 10.562, "close": 10.573, "volume": 28189.39, "close_time": 1749369599999, "quote_volume": 300059.02504, "trades": 7594, "taker_buy_base": 13382.83, "taker_buy_quote": 142486.1474 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 10.574, "high": 10.857, "low": 10.554, "close": 10.809, "volume": 38751.3, "close_time": 1749383999999, "quote_volume": 413864.46631, "trades": 9639, "taker_buy_base": 19855.94, "taker_buy_quote": 212168.5648 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 10.805, "high": 10.95, "low": 9.858, "close": 10.131, "volume": 268074.07, "close_time": 1749398399999, "quote_volume": 2760172.05598, "trades": 57972, "taker_buy_base": 127991.2, "taker_buy_quote": 1319196.09163 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 10.132, "high": 10.236, "low": 9.967, "close": 10.043, "volume": 68049.46, "close_time": 1749412799999, "quote_volume": 686910.90498, "trades": 14624, "taker_buy_base": 33312.99, "taker_buy_quote": 336448.25803 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 10.041, "high": 10.136, "low": 9.716, "close": 10.035, "volume": 81815.63, "close_time": 1749427199999, "quote_volume": 814036.12695, "trades": 13681, "taker_buy_base": 41896.51, "taker_buy_quote": 417150.74189 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.037, "high": 10.199, "low": 9.419, "close": 9.629, "volume": 615573.69, "close_time": 1749441599999, "quote_volume": 6033069.58865, "trades": 138073, "taker_buy_base": 307686.03, "taker_buy_quote": 3017014.16945 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 9.63, "high": 9.645, "low": 8.838, "close": 8.923, "volume": 222758.29, "close_time": 1749455999999, "quote_volume": 2047781.33702, "trades": 32870, "taker_buy_base": 94308.3, "taker_buy_quote": 869351.55732 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 8.921, "high": 9.154, "low": 8.761, "close": 8.905, "volume": 270632.45, "close_time": 1749470399999, "quote_volume": 2414940.83804, "trades": 33601, "taker_buy_base": 136424.4, "taker_buy_quote": 1218068.89017 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 8.907, "high": 9.337, "low": 8.298, "close": 8.705, "volume": 737404.47, "close_time": 1749484799999, "quote_volume": 6502186.50621, "trades": 99605, "taker_buy_base": 355016.49, "taker_buy_quote": 3137632.05754 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 8.703, "high": 8.929, "low": 8.691, "close": 8.87, "volume": 118873.35, "close_time": 1749499199999, "quote_volume": 1048158.16382, "trades": 14835, "taker_buy_base": 65261.51, "taker_buy_quote": 575627.04584 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 8.868, "high": 9.24, "low": 8.839, "close": 9.205, "volume": 115459.49, "close_time": 1749513599999, "quote_volume": 1040443.35748, "trades": 15018, "taker_buy_base": 60475.02, "taker_buy_quote": 545169.26487 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 9.201, "high": 9.477, "low": 9.073, "close": 9.429, "volume": 225787.24, "close_time": 1749527999999, "quote_volume": 2095783.82126, "trades": 35606, "taker_buy_base": 89953.57, "taker_buy_quote": 836016.86375 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 9.435, "high": 10.385, "low": 9.427, "close": 10.28, "volume": 370241.19, "close_time": 1749542399999, "quote_volume": 3685224.92945, "trades": 71867, "taker_buy_base": 203299.98, "taker_buy_quote": 2022006.21492 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 10.28, "high": 10.556, "low": 10.074, "close": 10.238, "volume": 348703.4, "close_time": 1749556799999, "quote_volume": 3601594.95963, "trades": 69663, "taker_buy_base": 173873.13, "taker_buy_quote": 1796795.45388 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 10.239, "high": 10.26, "low": 8.951, "close": 9.352, "volume": 555306.77, "close_time": 1749571199999, "quote_volume": 5212052.61222, "trades": 120789, "taker_buy_base": 261996.38, "taker_buy_quote": 2460307.67846 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 9.352, "high": 9.546, "low": 9.172, "close": 9.317, "volume": 107514.98, "close_time": 1749585599999, "quote_volume": 1003118.90375, "trades": 27184, "taker_buy_base": 50924.93, "taker_buy_quote": 475032.61803 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 9.318, "high": 9.433, "low": 9.27, "close": 9.38, "volume": 66341.15, "close_time": 1749599999999, "quote_volume": 620493.33749, "trades": 14284, "taker_buy_base": 31868.57, "taker_buy_quote": 298170.60406 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 9.382, "high": 9.496, "low": 9.334, "close": 9.484, "volume": 66932.72, "close_time": 1749614399999, "quote_volume": 630649.17455, "trades": 13663, "taker_buy_base": 36482.67, "taker_buy_quote": 343813.24522 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 9.485, "high": 9.542, "low": 9.284, "close": 9.339, "volume": 58022.32, "close_time": 1749628799999, "quote_volume": 544410.44238, "trades": 10938, "taker_buy_base": 27528.28, "taker_buy_quote": 258341.29103 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 9.339, "high": 9.405, "low": 9.183, "close": 9.218, "volume": 63309.78, "close_time": 1749643199999, "quote_volume": 587520.99443, "trades": 11640, "taker_buy_base": 32912.93, "taker_buy_quote": 305655.59265 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 9.216, "high": 9.332, "low": 9.161, "close": 9.318, "volume": 76450.85, "close_time": 1749657599999, "quote_volume": 706153.80482, "trades": 11727, "taker_buy_base": 35030.63, "taker_buy_quote": 323814.41231 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 9.318, "high": 9.382, "low": 9.251, "close": 9.279, "volume": 44966.24, "close_time": 1749671999999, "quote_volume": 419291.65931, "trades": 8506, "taker_buy_base": 26129.57, "taker_buy_quote": 243760.03461 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 9.282, "high": 9.306, "low": 9.183, "close": 9.231, "volume": 26919.81, "close_time": 1749686399999, "quote_volume": 249100.95518, "trades": 5542, "taker_buy_base": 15261.99, "taker_buy_quote": 141313.13352 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.231, "high": 9.254, "low": 9.078, "close": 9.133, "volume": 41653.98, "close_time": 1749700799999, "quote_volume": 381739.55055, "trades": 8236, "taker_buy_base": 21727.12, "taker_buy_quote": 199216.55862 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 9.134, "high": 9.206, "low": 8.984, "close": 9.038, "volume": 58353.42, "close_time": 1749715199999, "quote_volume": 528795.12436, "trades": 12368, "taker_buy_base": 27255.42, "taker_buy_quote": 246949.33794 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 9.038, "high": 9.22, "low": 9.037, "close": 9.205, "volume": 33865.51, "close_time": 1749729599999, "quote_volume": 309519.22177, "trades": 8649, "taker_buy_base": 14077.69, "taker_buy_quote": 128706.79342 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 9.21, "high": 9.304, "low": 9.038, "close": 9.085, "volume": 49666.9, "close_time": 1749743999999, "quote_volume": 453640.13075, "trades": 9537, "taker_buy_base": 23561.64, "taker_buy_quote": 215229.19544 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 9.087, "high": 9.181, "low": 8.988, "close": 9.012, "volume": 32533.65, "close_time": 1749758399999, "quote_volume": 295632.95382, "trades": 6380, "taker_buy_base": 13664.49, "taker_buy_quote": 124259.06129 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 9.013, "high": 9.058, "low": 8.758, "close": 8.872, "volume": 49240.7, "close_time": 1749772799999, "quote_volume": 437569.66457, "trades": 9621, "taker_buy_base": 21730.84, "taker_buy_quote": 193158.10325 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.867, "high": 9.004, "low": 8.518, "close": 8.639, "volume": 81592.33, "close_time": 1749787199999, "quote_volume": 710984.22763, "trades": 17936, "taker_buy_base": 41623.62, "taker_buy_quote": 362550.38153 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 8.633, "high": 8.954, "low": 8.625, "close": 8.772, "volume": 83849.13, "close_time": 1749801599999, "quote_volume": 737264.14399, "trades": 15315, "taker_buy_base": 54652.75, "taker_buy_quote": 480845.66375 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 8.775, "high": 8.807, "low": 8.72, "close": 8.785, "volume": 19547.47, "close_time": 1749815999999, "quote_volume": 171300.75745, "trades": 3092, "taker_buy_base": 12337.02, "taker_buy_quote": 108100.99602 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 8.784, "high": 8.931, "low": 8.744, "close": 8.918, "volume": 77239.48, "close_time": 1749830399999, "quote_volume": 682893.74937, "trades": 13557, "taker_buy_base": 50821.89, "taker_buy_quote": 449339.85256 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 8.915, "high": 8.975, "low": 8.851, "close": 8.884, "volume": 34557.36, "close_time": 1749844799999, "quote_volume": 307746.44691, "trades": 5856, "taker_buy_base": 15257.71, "taker_buy_quote": 135870.61547 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 8.878, "high": 9.008, "low": 8.866, "close": 8.962, "volume": 25250.77, "close_time": 1749859199999, "quote_volume": 226040.639, "trades": 5813, "taker_buy_base": 15200.55, "taker_buy_quote": 136109.00338 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.961, "high": 8.961, "low": 8.858, "close": 8.954, "volume": 21820.43, "close_time": 1749873599999, "quote_volume": 194262.33545, "trades": 4366, "taker_buy_base": 11550.51, "taker_buy_quote": 102849.22544 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 8.954, "high": 9.034, "low": 8.929, "close": 9.022, "volume": 21787.13, "close_time": 1749887999999, "quote_volume": 195266.51927, "trades": 4075, "taker_buy_base": 11735.8, "taker_buy_quote": 105188.40191 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 9.023, "high": 9.053, "low": 8.908, "close": 9.023, "volume": 21773.4, "close_time": 1749902399999, "quote_volume": 195654.84361, "trades": 5317, "taker_buy_base": 10240.39, "taker_buy_quote": 92057.08977 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 9.023, "high": 9.038, "low": 8.789, "close": 8.848, "volume": 52686.65, "close_time": 1749916799999, "quote_volume": 467771.48266, "trades": 10293, "taker_buy_base": 19820.1, "taker_buy_quote": 176049.94822 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 8.846, "high": 8.891, "low": 8.761, "close": 8.791, "volume": 28481.86, "close_time": 1749931199999, "quote_volume": 251418.55564, "trades": 4810, "taker_buy_base": 12395.41, "taker_buy_quote": 109493.09162 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 8.791, "high": 8.903, "low": 8.783, "close": 8.851, "volume": 10333.74, "close_time": 1749945599999, "quote_volume": 91495.70511, "trades": 2280, "taker_buy_base": 4970.87, "taker_buy_quote": 43998.87738 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.853, "high": 8.953, "low": 8.826, "close": 8.938, "volume": 14753.41, "close_time": 1749959999999, "quote_volume": 131226.35704, "trades": 2151, "taker_buy_base": 7905.63, "taker_buy_quote": 70325.862 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 8.934, "high": 8.978, "low": 8.893, "close": 8.962, "volume": 23263.49, "close_time": 1749974399999, "quote_volume": 207857.83631, "trades": 2386, "taker_buy_base": 13727.57, "taker_buy_quote": 122672.12747 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 8.965, "high": 9.005, "low": 8.675, "close": 8.687, "volume": 39582.7, "close_time": 1749988799999, "quote_volume": 350091.4541, "trades": 3811, "taker_buy_base": 15934.93, "taker_buy_quote": 141203.27475 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 8.683, "high": 8.788, "low": 8.616, "close": 8.706, "volume": 51592.84, "close_time": 1750003199999, "quote_volume": 448672.43017, "trades": 5489, "taker_buy_base": 30066.75, "taker_buy_quote": 261497.07341 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 8.703, "high": 8.799, "low": 8.699, "close": 8.75, "volume": 22420.26, "close_time": 1750017599999, "quote_volume": 196036.99008, "trades": 2278, "taker_buy_base": 11386.91, "taker_buy_quote": 99507.34152 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 8.75, "high": 8.827, "low": 8.573, "close": 8.821, "volume": 24327.02, "close_time": 1750031999999, "quote_volume": 212250.55538, "trades": 4261, "taker_buy_base": 9969.96, "taker_buy_quote": 87129.79742 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.819, "high": 8.827, "low": 8.738, "close": 8.774, "volume": 16212.17, "close_time": 1750046399999, "quote_volume": 142425.81318, "trades": 3319, "taker_buy_base": 6650.21, "taker_buy_quote": 58461.3073 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 8.774, "high": 8.879, "low": 8.749, "close": 8.876, "volume": 25269.5, "close_time": 1750060799999, "quote_volume": 223315.73397, "trades": 3416, "taker_buy_base": 12891.97, "taker_buy_quote": 113871.19462 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 8.875, "high": 8.947, "low": 8.858, "close": 8.895, "volume": 28965.65, "close_time": 1750075199999, "quote_volume": 257813.97162, "trades": 3443, "taker_buy_base": 16639.16, "taker_buy_quote": 148177.57207 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 8.897, "high": 8.922, "low": 8.797, "close": 8.886, "volume": 31529.35, "close_time": 1750089599999, "quote_volume": 279435.54784, "trades": 3950, "taker_buy_base": 20905.73, "taker_buy_quote": 185240.74455 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 8.885, "high": 8.968, "low": 8.871, "close": 8.929, "volume": 11997.53, "close_time": 1750103999999, "quote_volume": 107165.18452, "trades": 2207, "taker_buy_base": 4967.89, "taker_buy_quote": 44374.85226 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 8.927, "high": 8.934, "low": 8.793, "close": 8.798, "volume": 22652.93, "close_time": 1750118399999, "quote_volume": 200554.06755, "trades": 3869, "taker_buy_base": 11724.13, "taker_buy_quote": 103825.08785 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.798, "high": 8.915, "low": 8.651, "close": 8.88, "volume": 23550.38, "close_time": 1750132799999, "quote_volume": 206578.21652, "trades": 5079, "taker_buy_base": 9834.4, "taker_buy_quote": 86427.50173 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 8.88, "high": 8.93, "low": 8.855, "close": 8.886, "volume": 23104.04, "close_time": 1750147199999, "quote_volume": 205390.72582, "trades": 3279, "taker_buy_base": 13933.3, "taker_buy_quote": 123873.90852 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 8.886, "high": 8.918, "low": 8.804, "close": 8.839, "volume": 19735.3, "close_time": 1750161599999, "quote_volume": 174980.32247, "trades": 5517, "taker_buy_base": 9507.37, "taker_buy_quote": 84302.34673 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 8.838, "high": 8.85, "low": 8.72, "close": 8.757, "volume": 20053.03, "close_time": 1750175999999, "quote_volume": 176332.92924, "trades": 4301, "taker_buy_base": 7712.4, "taker_buy_quote": 67822.21494 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 8.758, "high": 8.845, "low": 8.719, "close": 8.801, "volume": 18560.08, "close_time": 1750190399999, "quote_volume": 162673.19202, "trades": 4590, "taker_buy_base": 8471.56, "taker_buy_quote": 74242.80316 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 8.801, "high": 8.827, "low": 8.683, "close": 8.779, "volume": 12130.98, "close_time": 1750204799999, "quote_volume": 106049.75496, "trades": 2457, "taker_buy_base": 5969.27, "taker_buy_quote": 52141.97405 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.779, "high": 8.841, "low": 8.74, "close": 8.826, "volume": 7160.1, "close_time": 1750219199999, "quote_volume": 62967.13233, "trades": 1657, "taker_buy_base": 3097.31, "taker_buy_quote": 27239.49918 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 8.825, "high": 8.84, "low": 8.724, "close": 8.807, "volume": 14667.52, "close_time": 1750233599999, "quote_volume": 128762.99579, "trades": 2568, "taker_buy_base": 8671.55, "taker_buy_quote": 76160.78762 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 8.814, "high": 8.841, "low": 8.684, "close": 8.723, "volume": 14177.64, "close_time": 1750247999999, "quote_volume": 124174.42141, "trades": 2657, "taker_buy_base": 4606.0, "taker_buy_quote": 40332.85086 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 8.723, "high": 8.727, "low": 8.536, "close": 8.591, "volume": 17710.72, "close_time": 1750262399999, "quote_volume": 152388.76955, "trades": 4348, "taker_buy_base": 8669.76, "taker_buy_quote": 74538.27786 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 8.591, "high": 8.591, "low": 8.417, "close": 8.5, "volume": 18279.46, "close_time": 1750276799999, "quote_volume": 155137.17133, "trades": 6075, "taker_buy_base": 8074.16, "taker_buy_quote": 68485.47862 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 8.496, "high": 8.691, "low": 8.492, "close": 8.685, "volume": 9982.69, "close_time": 1750291199999, "quote_volume": 86027.17162, "trades": 2830, "taker_buy_base": 6826.96, "taker_buy_quote": 58785.73497 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.685, "high": 8.705, "low": 8.518, "close": 8.555, "volume": 14120.91, "close_time": 1750305599999, "quote_volume": 121533.18557, "trades": 2894, "taker_buy_base": 5918.64, "taker_buy_quote": 50907.59848 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 8.55, "high": 8.687, "low": 8.53, "close": 8.646, "volume": 13420.59, "close_time": 1750319999999, "quote_volume": 115712.46847, "trades": 2237, "taker_buy_base": 8223.27, "taker_buy_quote": 70910.2674 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 8.656, "high": 8.725, "low": 8.563, "close": 8.619, "volume": 31187.61, "close_time": 1750334399999, "quote_volume": 269398.21529, "trades": 3105, "taker_buy_base": 10508.44, "taker_buy_quote": 90750.30173 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 8.617, "high": 8.617, "low": 8.43, "close": 8.495, "volume": 10579.51, "close_time": 1750348799999, "quote_volume": 90022.58512, "trades": 2042, "taker_buy_base": 5004.49, "taker_buy_quote": 42557.99766 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 8.499, "high": 8.59, "low": 8.435, "close": 8.568, "volume": 14527.91, "close_time": 1750363199999, "quote_volume": 123527.52747, "trades": 1848, "taker_buy_base": 7618.09, "taker_buy_quote": 64797.1774 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 8.561, "high": 8.619, "low": 8.527, "close": 8.612, "volume": 5388.95, "close_time": 1750377599999, "quote_volume": 46195.66032, "trades": 1375, "taker_buy_base": 3475.09, "taker_buy_quote": 29787.86833 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.607, "high": 8.621, "low": 8.457, "close": 8.491, "volume": 10381.24, "close_time": 1750391999999, "quote_volume": 88502.28589, "trades": 1272, "taker_buy_base": 4231.07, "taker_buy_quote": 36090.35326 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 8.486, "high": 8.535, "low": 8.428, "close": 8.532, "volume": 9068.41, "close_time": 1750406399999, "quote_volume": 77070.00852, "trades": 1115, "taker_buy_base": 6033.93, "taker_buy_quote": 51271.26165 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 8.533, "high": 8.556, "low": 8.258, "close": 8.37, "volume": 30610.57, "close_time": 1750420799999, "quote_volume": 257285.05022, "trades": 4051, "taker_buy_base": 13483.64, "taker_buy_quote": 113261.98237 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 8.37, "high": 8.439, "low": 8.315, "close": 8.39, "volume": 25472.92, "close_time": 1750435199999, "quote_volume": 213314.46962, "trades": 2920, "taker_buy_base": 15121.13, "taker_buy_quote": 126621.19768 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 8.388, "high": 8.405, "low": 8.065, "close": 8.085, "volume": 60798.5, "close_time": 1750449599999, "quote_volume": 499204.87883, "trades": 7538, "taker_buy_base": 29827.16, "taker_buy_quote": 245082.42378 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 8.082, "high": 8.153, "low": 7.56, "close": 7.851, "volume": 53600.16, "close_time": 1750463999999, "quote_volume": 422019.51307, "trades": 9076, "taker_buy_base": 25622.7, "taker_buy_quote": 201841.77936 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.853, "high": 7.873, "low": 7.728, "close": 7.743, "volume": 20545.51, "close_time": 1750478399999, "quote_volume": 160126.22387, "trades": 3023, "taker_buy_base": 10639.03, "taker_buy_quote": 82926.87794 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 7.745, "high": 7.856, "low": 7.556, "close": 7.78, "volume": 57432.48, "close_time": 1750492799999, "quote_volume": 442543.6343, "trades": 7289, "taker_buy_base": 29379.56, "taker_buy_quote": 226849.84569 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 7.774, "high": 7.921, "low": 7.773, "close": 7.918, "volume": 20573.87, "close_time": 1750507199999, "quote_volume": 161642.69312, "trades": 3450, "taker_buy_base": 11050.23, "taker_buy_quote": 86848.25111 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 7.922, "high": 7.927, "low": 7.747, "close": 7.804, "volume": 12567.25, "close_time": 1750521599999, "quote_volume": 98235.45694, "trades": 1956, "taker_buy_base": 7656.23, "taker_buy_quote": 59800.88296 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 7.807, "high": 7.813, "low": 7.596, "close": 7.617, "volume": 13830.71, "close_time": 1750535999999, "quote_volume": 106187.47218, "trades": 2128, "taker_buy_base": 4327.17, "taker_buy_quote": 33180.74434 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 7.617, "high": 8.115, "low": 7.551, "close": 7.812, "volume": 77269.1, "close_time": 1750550399999, "quote_volume": 602918.26172, "trades": 11211, "taker_buy_base": 41547.93, "taker_buy_quote": 324162.45988 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.813, "high": 7.835, "low": 7.703, "close": 7.765, "volume": 17438.17, "close_time": 1750564799999, "quote_volume": 135455.90591, "trades": 2527, "taker_buy_base": 8565.33, "taker_buy_quote": 66514.63682 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 7.764, "high": 7.904, "low": 7.762, "close": 7.809, "volume": 13476.88, "close_time": 1750579199999, "quote_volume": 105690.6486, "trades": 2135, "taker_buy_base": 6038.18, "taker_buy_quote": 47380.84729 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 7.809, "high": 7.882, "low": 7.791, "close": 7.841, "volume": 12960.12, "close_time": 1750593599999, "quote_volume": 101480.78598, "trades": 2097, "taker_buy_base": 8915.52, "taker_buy_quote": 69809.12431 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 7.858, "high": 7.877, "low": 7.631, "close": 7.678, "volume": 26712.52, "close_time": 1750607999999, "quote_volume": 206524.05939, "trades": 4023, "taker_buy_base": 12378.77, "taker_buy_quote": 95811.12488 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 7.678, "high": 7.823, "low": 7.606, "close": 7.773, "volume": 26108.67, "close_time": 1750622399999, "quote_volume": 200804.77651, "trades": 3076, "taker_buy_base": 13381.44, "taker_buy_quote": 102906.07046 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 7.779, "high": 7.871, "low": 7.692, "close": 7.868, "volume": 22051.05, "close_time": 1750636799999, "quote_volume": 171213.7335, "trades": 4257, "taker_buy_base": 13359.85, "taker_buy_quote": 103759.27859 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 7.868, "high": 7.894, "low": 7.73, "close": 7.818, "volume": 12425.69, "close_time": 1750651199999, "quote_volume": 96876.24786, "trades": 2680, "taker_buy_base": 5183.35, "taker_buy_quote": 40385.86342 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 7.816, "high": 7.843, "low": 7.7, "close": 7.77, "volume": 15837.55, "close_time": 1750665599999, "quote_volume": 122949.7541, "trades": 3026, "taker_buy_base": 9105.61, "taker_buy_quote": 70677.79193 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 7.766, "high": 7.787, "low": 7.721, "close": 7.753, "volume": 9809.6, "close_time": 1750679999999, "quote_volume": 75996.42075, "trades": 2083, "taker_buy_base": 4036.5, "taker_buy_quote": 31282.42369 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 7.756, "high": 7.819, "low": 7.675, "close": 7.715, "volume": 25172.05, "close_time": 1750694399999, "quote_volume": 194820.56988, "trades": 4060, "taker_buy_base": 13073.1, "taker_buy_quote": 101132.08465 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 7.717, "high": 7.869, "low": 7.664, "close": 7.866, "volume": 16864.0, "close_time": 1750708799999, "quote_volume": 130900.41517, "trades": 3318, "taker_buy_base": 6488.07, "taker_buy_quote": 50367.80296 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 7.869, "high": 8.234, "low": 7.869, "close": 8.036, "volume": 101583.83, "close_time": 1750723199999, "quote_volume": 816662.04999, "trades": 9711, "taker_buy_base": 51376.94, "taker_buy_quote": 413212.67689 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 8.061, "high": 8.075, "low": 7.8, "close": 7.85, "volume": 34645.9, "close_time": 1750737599999, "quote_volume": 272907.52417, "trades": 3050, "taker_buy_base": 17554.71, "taker_buy_quote": 138230.42104 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 7.847, "high": 7.928, "low": 7.782, "close": 7.88, "volume": 38125.02, "close_time": 1750751999999, "quote_volume": 299885.95101, "trades": 3453, "taker_buy_base": 17395.89, "taker_buy_quote": 136858.45842 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 7.88, "high": 7.88, "low": 7.708, "close": 7.77, "volume": 30844.54, "close_time": 1750766399999, "quote_volume": 239580.33205, "trades": 2808, "taker_buy_base": 14750.07, "taker_buy_quote": 114544.17101 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 7.769, "high": 7.835, "low": 7.743, "close": 7.766, "volume": 16065.62, "close_time": 1750780799999, "quote_volume": 125144.71865, "trades": 1659, "taker_buy_base": 9806.15, "taker_buy_quote": 76394.16762 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 7.766, "high": 7.778, "low": 7.691, "close": 7.723, "volume": 21897.41, "close_time": 1750795199999, "quote_volume": 169269.4512, "trades": 2729, "taker_buy_base": 8841.45, "taker_buy_quote": 68389.69641 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 7.723, "high": 9.45, "low": 4.976, "close": 8.836, "volume": 2093239.58, "close_time": 1750809599999, "quote_volume": 14846833.20364, "trades": 197863, "taker_buy_base": 1045004.07, "taker_buy_quote": 7402215.46068 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 8.839, "high": 9.172, "low": 8.523, "close": 8.68, "volume": 258499.32, "close_time": 1750823999999, "quote_volume": 2256975.24096, "trades": 34420, "taker_buy_base": 123173.42, "taker_buy_quote": 1076264.99925 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 8.674, "high": 8.85, "low": 8.451, "close": 8.737, "volume": 132496.39, "close_time": 1750838399999, "quote_volume": 1149065.37986, "trades": 15212, "taker_buy_base": 68940.93, "taker_buy_quote": 598460.11353 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 8.735, "high": 8.964, "low": 7.7, "close": 8.482, "volume": 360736.03, "close_time": 1750852799999, "quote_volume": 3064214.8853, "trades": 44110, "taker_buy_base": 172495.05, "taker_buy_quote": 1464160.28544 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 8.48, "high": 8.538, "low": 8.306, "close": 8.321, "volume": 61601.14, "close_time": 1750867199999, "quote_volume": 518336.34868, "trades": 10057, "taker_buy_base": 30050.24, "taker_buy_quote": 253001.02364 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 8.319, "high": 8.479, "low": 7.676, "close": 8.009, "volume": 193154.84, "close_time": 1750881599999, "quote_volume": 1557923.16676, "trades": 23667, "taker_buy_base": 86723.44, "taker_buy_quote": 699530.13764 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 8.009, "high": 8.472, "low": 7.663, "close": 8.174, "volume": 413633.66, "close_time": 1750895999999, "quote_volume": 3311807.81546, "trades": 50663, "taker_buy_base": 213483.05, "taker_buy_quote": 1709476.65215 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.172, "high": 8.353, "low": 8.103, "close": 8.336, "volume": 97030.96, "close_time": 1750910399999, "quote_volume": 796097.59338, "trades": 16261, "taker_buy_base": 41055.95, "taker_buy_quote": 337676.45187 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 8.332, "high": 8.709, "low": 8.286, "close": 8.64, "volume": 100235.62, "close_time": 1750924799999, "quote_volume": 855438.54197, "trades": 20913, "taker_buy_base": 69039.27, "taker_buy_quote": 589559.04793 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 8.64, "high": 9.089, "low": 8.62, "close": 8.827, "volume": 147029.83, "close_time": 1750939199999, "quote_volume": 1301399.4018, "trades": 23017, "taker_buy_base": 76712.45, "taker_buy_quote": 679088.69554 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 8.828, "high": 8.999, "low": 8.763, "close": 8.974, "volume": 106517.38, "close_time": 1750953599999, "quote_volume": 944792.87829, "trades": 17440, "taker_buy_base": 61177.91, "taker_buy_quote": 542582.96171 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 8.976, "high": 8.993, "low": 8.847, "close": 8.922, "volume": 48482.78, "close_time": 1750967999999, "quote_volume": 432413.25752, "trades": 12117, "taker_buy_base": 24336.31, "taker_buy_quote": 217107.81606 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 8.923, "high": 8.997, "low": 8.828, "close": 8.97, "volume": 29978.87, "close_time": 1750982399999, "quote_volume": 267499.96754, "trades": 8285, "taker_buy_base": 15722.56, "taker_buy_quote": 140328.12906 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.969, "high": 9.22, "low": 8.781, "close": 8.838, "volume": 87450.53, "close_time": 1750996799999, "quote_volume": 780415.39124, "trades": 17555, "taker_buy_base": 45332.52, "taker_buy_quote": 404891.46779 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 8.838, "high": 8.891, "low": 8.693, "close": 8.734, "volume": 36704.11, "close_time": 1751011199999, "quote_volume": 322876.66165, "trades": 8498, "taker_buy_base": 21189.28, "taker_buy_quote": 186704.4245 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 8.733, "high": 8.916, "low": 8.682, "close": 8.824, "volume": 22994.94, "close_time": 1751025599999, "quote_volume": 202205.24977, "trades": 7131, "taker_buy_base": 13782.07, "taker_buy_quote": 121164.86196 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 8.824, "high": 8.9, "low": 8.76, "close": 8.846, "volume": 18030.02, "close_time": 1751039999999, "quote_volume": 159066.16282, "trades": 5299, "taker_buy_base": 9170.22, "taker_buy_quote": 80939.13888 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 8.848, "high": 8.895, "low": 8.776, "close": 8.835, "volume": 11090.88, "close_time": 1751054399999, "quote_volume": 97959.8666, "trades": 3820, "taker_buy_base": 5587.34, "taker_buy_quote": 49358.10309 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 8.835, "high": 8.873, "low": 8.749, "close": 8.828, "volume": 17965.88, "close_time": 1751068799999, "quote_volume": 158317.42306, "trades": 3557, "taker_buy_base": 9806.03, "taker_buy_quote": 86393.28774 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 8.83, "high": 8.943, "low": 8.758, "close": 8.93, "volume": 13215.14, "close_time": 1751083199999, "quote_volume": 117129.57122, "trades": 3645, "taker_buy_base": 5943.39, "taker_buy_quote": 52677.7398 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 8.931, "high": 8.958, "low": 8.64, "close": 8.736, "volume": 65628.87, "close_time": 1751097599999, "quote_volume": 575893.20485, "trades": 10173, "taker_buy_base": 27867.53, "taker_buy_quote": 244325.8075 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 8.731, "high": 8.803, "low": 8.637, "close": 8.671, "volume": 16163.66, "close_time": 1751111999999, "quote_volume": 140784.09107, "trades": 3426, "taker_buy_base": 8179.43, "taker_buy_quote": 71285.39744 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 8.671, "high": 8.786, "low": 8.671, "close": 8.716, "volume": 9651.23, "close_time": 1751126399999, "quote_volume": 84310.99265, "trades": 2663, "taker_buy_base": 5474.45, "taker_buy_quote": 47815.60416 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 8.717, "high": 8.753, "low": 8.632, "close": 8.737, "volume": 14838.86, "close_time": 1751140799999, "quote_volume": 129013.00972, "trades": 3193, "taker_buy_base": 7584.32, "taker_buy_quote": 65950.03037 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 8.738, "high": 8.9, "low": 8.738, "close": 8.875, "volume": 31030.41, "close_time": 1751155199999, "quote_volume": 274200.25301, "trades": 5249, "taker_buy_base": 17133.81, "taker_buy_quote": 151356.12925 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 8.873, "high": 9.013, "low": 8.569, "close": 8.699, "volume": 63862.12, "close_time": 1751169599999, "quote_volume": 562451.15402, "trades": 11538, "taker_buy_base": 29861.99, "taker_buy_quote": 263068.55449 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 8.697, "high": 8.704, "low": 8.07, "close": 8.189, "volume": 272676.11, "close_time": 1751183999999, "quote_volume": 2267354.54272, "trades": 41793, "taker_buy_base": 137165.06, "taker_buy_quote": 1140803.42615 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 8.189, "high": 8.328, "low": 8.05, "close": 8.17, "volume": 100352.74, "close_time": 1751198399999, "quote_volume": 821500.37602, "trades": 11272, "taker_buy_base": 51387.73, "taker_buy_quote": 421129.96708 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 8.17, "high": 8.4, "low": 8.051, "close": 8.248, "volume": 148363.47, "close_time": 1751212799999, "quote_volume": 1214641.55952, "trades": 16659, "taker_buy_base": 73704.98, "taker_buy_quote": 603709.27185 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 8.251, "high": 8.334, "low": 8.148, "close": 8.214, "volume": 50199.77, "close_time": 1751227199999, "quote_volume": 412912.59537, "trades": 6575, "taker_buy_base": 24498.96, "taker_buy_quote": 201477.28018 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 8.205, "high": 8.275, "low": 8.085, "close": 8.139, "volume": 73127.52, "close_time": 1751241599999, "quote_volume": 597897.65974, "trades": 8940, "taker_buy_base": 32433.03, "taker_buy_quote": 265302.50449 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 8.139, "high": 8.33, "low": 8.127, "close": 8.166, "volume": 46880.17, "close_time": 1751255999999, "quote_volume": 385475.19842, "trades": 5392, "taker_buy_base": 28050.84, "taker_buy_quote": 230740.10863 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 8.171, "high": 8.171, "low": 7.685, "close": 7.771, "volume": 121192.73, "close_time": 1751270399999, "quote_volume": 957639.82772, "trades": 11086, "taker_buy_base": 48324.65, "taker_buy_quote": 381946.29515 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 7.776, "high": 7.797, "low": 7.474, "close": 7.5, "volume": 133292.45, "close_time": 1751284799999, "quote_volume": 1022188.87868, "trades": 11268, "taker_buy_base": 48236.19, "taker_buy_quote": 369910.88842 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 7.5, "high": 7.902, "low": 7.253, "close": 7.549, "volume": 218495.15, "close_time": 1751299199999, "quote_volume": 1639867.59998, "trades": 25544, "taker_buy_base": 105411.3, "taker_buy_quote": 791992.3987 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 7.544, "high": 7.589, "low": 7.48, "close": 7.545, "volume": 33995.22, "close_time": 1751313599999, "quote_volume": 256088.24559, "trades": 3982, "taker_buy_base": 15023.97, "taker_buy_quote": 113254.98526 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 7.544, "high": 7.567, "low": 7.466, "close": 7.528, "volume": 37696.52, "close_time": 1751327999999, "quote_volume": 283260.0886, "trades": 6100, "taker_buy_base": 17189.17, "taker_buy_quote": 129208.84499 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.53, "high": 7.62, "low": 7.49, "close": 7.513, "volume": 33416.45, "close_time": 1751342399999, "quote_volume": 251857.67824, "trades": 7257, "taker_buy_base": 12612.31, "taker_buy_quote": 95162.16428 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 7.514, "high": 7.547, "low": 7.459, "close": 7.464, "volume": 32411.0, "close_time": 1751356799999, "quote_volume": 242954.82962, "trades": 6395, "taker_buy_base": 10945.94, "taker_buy_quote": 82036.5017 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 7.462, "high": 7.483, "low": 7.073, "close": 7.272, "volume": 126300.79, "close_time": 1751371199999, "quote_volume": 920212.92222, "trades": 21558, "taker_buy_base": 51045.48, "taker_buy_quote": 371876.6739 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 7.273, "high": 7.42, "low": 7.269, "close": 7.407, "volume": 47142.79, "close_time": 1751385599999, "quote_volume": 345811.15548, "trades": 8102, "taker_buy_base": 25007.82, "taker_buy_quote": 183722.90808 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 7.406, "high": 7.415, "low": 7.274, "close": 7.414, "volume": 31989.81, "close_time": 1751399999999, "quote_volume": 235217.93352, "trades": 4753, "taker_buy_base": 10412.79, "taker_buy_quote": 76478.44483 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 7.412, "high": 7.471, "low": 7.313, "close": 7.466, "volume": 22261.73, "close_time": 1751414399999, "quote_volume": 164320.08364, "trades": 3507, "taker_buy_base": 11696.9, "taker_buy_quote": 86388.68213 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 7.463, "high": 7.463, "low": 7.372, "close": 7.38, "volume": 17246.0, "close_time": 1751428799999, "quote_volume": 127849.88457, "trades": 2202, "taker_buy_base": 6314.9, "taker_buy_quote": 46845.4485 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 7.379, "high": 7.402, "low": 7.341, "close": 7.371, "volume": 14518.38, "close_time": 1751443199999, "quote_volume": 106948.39811, "trades": 2610, "taker_buy_base": 6950.71, "taker_buy_quote": 51218.63844 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 7.371, "high": 7.426, "low": 7.351, "close": 7.41, "volume": 13839.63, "close_time": 1751457599999, "quote_volume": 102214.42222, "trades": 2100, "taker_buy_base": 8844.55, "taker_buy_quote": 65301.68308 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 7.41, "high": 7.515, "low": 7.348, "close": 7.42, "volume": 30228.7, "close_time": 1751471999999, "quote_volume": 224239.89889, "trades": 3324, "taker_buy_base": 17518.19, "taker_buy_quote": 129928.86989 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 7.417, "high": 7.48, "low": 7.373, "close": 7.399, "volume": 37989.47, "close_time": 1751486399999, "quote_volume": 282144.81481, "trades": 3484, "taker_buy_base": 17975.22, "taker_buy_quote": 133597.4258 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 7.398, "high": 7.464, "low": 7.397, "close": 7.456, "volume": 14944.12, "close_time": 1751500799999, "quote_volume": 111132.81552, "trades": 2172, "taker_buy_base": 8085.53, "taker_buy_quote": 60110.86483 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.456, "high": 7.456, "low": 7.365, "close": 7.407, "volume": 21831.42, "close_time": 1751515199999, "quote_volume": 161644.98185, "trades": 3183, "taker_buy_base": 9940.73, "taker_buy_quote": 73608.74398 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 7.407, "high": 7.437, "low": 7.362, "close": 7.384, "volume": 28585.07, "close_time": 1751529599999, "quote_volume": 211526.31386, "trades": 3175, "taker_buy_base": 8841.95, "taker_buy_quote": 65461.19632 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 7.385, "high": 7.417, "low": 7.361, "close": 7.399, "volume": 18032.99, "close_time": 1751543999999, "quote_volume": 133342.56415, "trades": 2637, "taker_buy_base": 9411.34, "taker_buy_quote": 69605.89707 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 7.403, "high": 7.443, "low": 7.371, "close": 7.373, "volume": 22837.51, "close_time": 1751558399999, "quote_volume": 169208.79991, "trades": 2940, "taker_buy_base": 11744.91, "taker_buy_quote": 87041.02452 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 7.373, "high": 7.694, "low": 7.284, "close": 7.532, "volume": 86854.86, "close_time": 1751572799999, "quote_volume": 652765.55471, "trades": 10337, "taker_buy_base": 48341.26, "taker_buy_quote": 363542.33246 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 7.537, "high": 7.537, "low": 7.475, "close": 7.508, "volume": 11193.3, "close_time": 1751587199999, "quote_volume": 83920.54275, "trades": 1513, "taker_buy_base": 5231.38, "taker_buy_quote": 39213.32054 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.508, "high": 7.508, "low": 7.417, "close": 7.459, "volume": 6461.81, "close_time": 1751601599999, "quote_volume": 48169.1457, "trades": 1146, "taker_buy_base": 2372.91, "taker_buy_quote": 17672.61119 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 7.459, "high": 7.48, "low": 7.38, "close": 7.443, "volume": 11745.27, "close_time": 1751615999999, "quote_volume": 87193.93806, "trades": 1556, "taker_buy_base": 5580.43, "taker_buy_quote": 41414.2918 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 7.443, "high": 7.537, "low": 7.416, "close": 7.472, "volume": 24189.0, "close_time": 1751630399999, "quote_volume": 180866.64562, "trades": 2285, "taker_buy_base": 10907.24, "taker_buy_quote": 81602.88181 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 7.477, "high": 7.519, "low": 7.374, "close": 7.42, "volume": 31477.93, "close_time": 1751644799999, "quote_volume": 233902.68162, "trades": 2926, "taker_buy_base": 14440.87, "taker_buy_quote": 107344.65905 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 7.423, "high": 7.51, "low": 7.401, "close": 7.485, "volume": 14692.04, "close_time": 1751659199999, "quote_volume": 109486.18298, "trades": 1787, "taker_buy_base": 8618.21, "taker_buy_quote": 64199.03175 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 7.487, "high": 7.5, "low": 7.398, "close": 7.41, "volume": 7346.95, "close_time": 1751673599999, "quote_volume": 54744.48962, "trades": 1191, "taker_buy_base": 3198.55, "taker_buy_quote": 23825.11717 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.415, "high": 7.467, "low": 7.38, "close": 7.433, "volume": 7180.83, "close_time": 1751687999999, "quote_volume": 53316.86661, "trades": 1351, "taker_buy_base": 3351.94, "taker_buy_quote": 24892.53495 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 7.432, "high": 7.504, "low": 7.352, "close": 7.418, "volume": 16124.89, "close_time": 1751702399999, "quote_volume": 119647.18941, "trades": 2331, "taker_buy_base": 7949.59, "taker_buy_quote": 58969.88105 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 7.421, "high": 7.481, "low": 7.41, "close": 7.456, "volume": 8385.46, "close_time": 1751716799999, "quote_volume": 62493.45596, "trades": 1293, "taker_buy_base": 3894.48, "taker_buy_quote": 29022.6492 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 7.458, "high": 7.585, "low": 7.428, "close": 7.441, "volume": 48155.9, "close_time": 1751731199999, "quote_volume": 361688.97393, "trades": 5241, "taker_buy_base": 24367.21, "taker_buy_quote": 182964.41813 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 7.444, "high": 7.694, "low": 7.372, "close": 7.595, "volume": 37489.14, "close_time": 1751745599999, "quote_volume": 280898.89619, "trades": 4145, "taker_buy_base": 23196.13, "taker_buy_quote": 173728.46625 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 7.596, "high": 7.609, "low": 7.461, "close": 7.569, "volume": 44287.55, "close_time": 1751759999999, "quote_volume": 333963.88605, "trades": 3764, "taker_buy_base": 19926.07, "taker_buy_quote": 150427.04039 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.578, "high": 7.65, "low": 7.562, "close": 7.609, "volume": 18267.87, "close_time": 1751774399999, "quote_volume": 139034.53489, "trades": 2503, "taker_buy_base": 11250.72, "taker_buy_quote": 85628.28188 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 7.611, "high": 7.634, "low": 7.486, "close": 7.592, "volume": 35213.62, "close_time": 1751788799999, "quote_volume": 266332.83306, "trades": 3105, "taker_buy_base": 20306.83, "taker_buy_quote": 153564.48867 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 7.595, "high": 7.678, "low": 7.563, "close": 7.569, "volume": 15912.42, "close_time": 1751803199999, "quote_volume": 121375.96646, "trades": 2013, "taker_buy_base": 6306.85, "taker_buy_quote": 48118.86802 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 7.573, "high": 7.629, "low": 7.523, "close": 7.612, "volume": 14526.35, "close_time": 1751817599999, "quote_volume": 110250.68345, "trades": 1638, "taker_buy_base": 9544.42, "taker_buy_quote": 72470.10857 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 7.61, "high": 7.667, "low": 7.571, "close": 7.62, "volume": 16393.58, "close_time": 1751831999999, "quote_volume": 124903.09352, "trades": 1870, "taker_buy_base": 7984.19, "taker_buy_quote": 60888.43372 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 7.614, "high": 7.636, "low": 7.541, "close": 7.595, "volume": 16152.17, "close_time": 1751846399999, "quote_volume": 122451.23365, "trades": 2076, "taker_buy_base": 9047.91, "taker_buy_quote": 68594.06881 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.59, "high": 7.598, "low": 7.525, "close": 7.586, "volume": 4825.59, "close_time": 1751860799999, "quote_volume": 36492.98959, "trades": 1178, "taker_buy_base": 2822.27, "taker_buy_quote": 21336.67009 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 7.585, "high": 7.685, "low": 7.542, "close": 7.664, "volume": 16262.83, "close_time": 1751875199999, "quote_volume": 124044.55126, "trades": 2344, "taker_buy_base": 10767.97, "taker_buy_quote": 82165.44989 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 7.664, "high": 7.701, "low": 7.625, "close": 7.658, "volume": 24670.07, "close_time": 1751889599999, "quote_volume": 189205.59893, "trades": 6505, "taker_buy_base": 14324.1, "taker_buy_quote": 109865.55042 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 7.658, "high": 7.685, "low": 7.629, "close": 7.634, "volume": 17159.25, "close_time": 1751903999999, "quote_volume": 131377.18478, "trades": 2838, "taker_buy_base": 6855.57, "taker_buy_quote": 52478.01012 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 7.632, "high": 7.682, "low": 7.59, "close": 7.673, "volume": 14786.89, "close_time": 1751918399999, "quote_volume": 112972.43559, "trades": 2932, "taker_buy_base": 7230.94, "taker_buy_quote": 55253.90433 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 7.675, "high": 7.764, "low": 7.613, "close": 7.679, "volume": 30173.96, "close_time": 1751932799999, "quote_volume": 232404.13683, "trades": 4269, "taker_buy_base": 15960.3, "taker_buy_quote": 122990.90792 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.675, "high": 7.813, "low": 7.64, "close": 7.727, "volume": 30801.99, "close_time": 1751947199999, "quote_volume": 237685.90992, "trades": 5285, "taker_buy_base": 19473.6, "taker_buy_quote": 150338.39667 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 7.727, "high": 7.802, "low": 7.725, "close": 7.758, "volume": 18181.5, "close_time": 1751961599999, "quote_volume": 141242.44171, "trades": 3272, "taker_buy_base": 9576.48, "taker_buy_quote": 74404.74103 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 7.759, "high": 7.829, "low": 7.711, "close": 7.746, "volume": 19402.47, "close_time": 1751975999999, "quote_volume": 150868.03395, "trades": 2936, "taker_buy_base": 7988.25, "taker_buy_quote": 62162.46856 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 7.746, "high": 7.758, "low": 7.655, "close": 7.726, "volume": 15769.21, "close_time": 1751990399999, "quote_volume": 121630.8, "trades": 2487, "taker_buy_base": 8008.99, "taker_buy_quote": 61781.82189 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 7.726, "high": 7.759, "low": 7.726, "close": 7.758, "volume": 4497.82, "close_time": 1752004799999, "quote_volume": 34808.07682, "trades": 960, "taker_buy_base": 2777.29, "taker_buy_quote": 21491.65558 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 7.758, "high": 7.844, "low": 7.757, "close": 7.832, "volume": 13873.01, "close_time": 1752019199999, "quote_volume": 108388.62033, "trades": 2001, "taker_buy_base": 7201.86, "taker_buy_quote": 56273.725 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.827, "high": 7.885, "low": 7.798, "close": 7.851, "volume": 11726.64, "close_time": 1752033599999, "quote_volume": 91996.09013, "trades": 1610, "taker_buy_base": 6340.3, "taker_buy_quote": 49770.11904 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 7.846, "high": 7.869, "low": 7.786, "close": 7.84, "volume": 12763.61, "close_time": 1752047999999, "quote_volume": 99847.35503, "trades": 1851, "taker_buy_base": 8693.66, "taker_buy_quote": 67999.21296 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 7.838, "high": 7.845, "low": 7.664, "close": 7.688, "volume": 11916.62, "close_time": 1752062399999, "quote_volume": 92178.89784, "trades": 1378, "taker_buy_base": 4879.15, "taker_buy_quote": 37739.42805 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 7.686, "high": 7.854, "low": 7.618, "close": 7.803, "volume": 21415.13, "close_time": 1752076799999, "quote_volume": 166104.47141, "trades": 2021, "taker_buy_base": 13492.18, "taker_buy_quote": 104565.26748 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 7.795, "high": 7.795, "low": 7.727, "close": 7.77, "volume": 10288.65, "close_time": 1752091199999, "quote_volume": 79830.25459, "trades": 922, "taker_buy_base": 5747.22, "taker_buy_quote": 44600.64535 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 7.767, "high": 7.83, "low": 7.737, "close": 7.817, "volume": 9528.44, "close_time": 1752105599999, "quote_volume": 74249.85745, "trades": 1150, "taker_buy_base": 4984.93, "taker_buy_quote": 38856.5015 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.811, "high": 7.891, "low": 7.708, "close": 7.758, "volume": 122879.12, "close_time": 1752119999999, "quote_volume": 960029.19991, "trades": 4922, "taker_buy_base": 58390.5, "taker_buy_quote": 454473.77078 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 7.759, "high": 7.805, "low": 7.71, "close": 7.754, "volume": 12363.59, "close_time": 1752134399999, "quote_volume": 95928.22296, "trades": 1280, "taker_buy_base": 5169.52, "taker_buy_quote": 40150.60114 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 7.761, "high": 7.798, "low": 7.679, "close": 7.691, "volume": 15802.31, "close_time": 1752148799999, "quote_volume": 122323.11493, "trades": 1165, "taker_buy_base": 5056.45, "taker_buy_quote": 39216.68808 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 7.692, "high": 7.741, "low": 7.641, "close": 7.685, "volume": 10671.23, "close_time": 1752163199999, "quote_volume": 81972.82425, "trades": 1392, "taker_buy_base": 5761.01, "taker_buy_quote": 44265.85079 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 7.685, "high": 7.78, "low": 7.663, "close": 7.758, "volume": 13748.57, "close_time": 1752177599999, "quote_volume": 106271.00586, "trades": 1728, "taker_buy_base": 7797.43, "taker_buy_quote": 60280.84664 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 7.757, "high": 7.847, "low": 7.74, "close": 7.847, "volume": 29965.8, "close_time": 1752191999999, "quote_volume": 233607.87193, "trades": 3219, "taker_buy_base": 13621.23, "taker_buy_quote": 106295.60299 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 7.838, "high": 8.06, "low": 7.778, "close": 7.935, "volume": 93563.32, "close_time": 1752206399999, "quote_volume": 741398.38707, "trades": 9381, "taker_buy_base": 61673.93, "taker_buy_quote": 488790.47378 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 7.938, "high": 8.2, "low": 7.936, "close": 8.181, "volume": 85514.53, "close_time": 1752220799999, "quote_volume": 690419.17157, "trades": 6364, "taker_buy_base": 32696.47, "taker_buy_quote": 263088.18304 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 8.183, "high": 8.247, "low": 8.023, "close": 8.228, "volume": 120085.29, "close_time": 1752235199999, "quote_volume": 975505.18336, "trades": 7589, "taker_buy_base": 69082.07, "taker_buy_quote": 560012.28393 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 8.229, "high": 8.256, "low": 7.548, "close": 7.718, "volume": 253957.74, "close_time": 1752249599999, "quote_volume": 1987666.4664, "trades": 22892, "taker_buy_base": 125316.4, "taker_buy_quote": 981445.35755 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 7.715, "high": 7.846, "low": 7.652, "close": 7.831, "volume": 37664.64, "close_time": 1752263999999, "quote_volume": 292009.19273, "trades": 3313, "taker_buy_base": 22801.34, "taker_buy_quote": 176720.38583 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 7.828, "high": 7.833, "low": 7.518, "close": 7.583, "volume": 50489.48, "close_time": 1752278399999, "quote_volume": 384611.59759, "trades": 3159, "taker_buy_base": 20422.83, "taker_buy_quote": 155724.62287 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 7.584, "high": 7.648, "low": 7.526, "close": 7.62, "volume": 18381.17, "close_time": 1752292799999, "quote_volume": 139333.01066, "trades": 1702, "taker_buy_base": 9287.08, "taker_buy_quote": 70427.92152 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 7.622, "high": 7.622, "low": 7.515, "close": 7.568, "volume": 16125.57, "close_time": 1752307199999, "quote_volume": 121816.86997, "trades": 1672, "taker_buy_base": 7005.05, "taker_buy_quote": 52936.58903 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 7.565, "high": 7.602, "low": 7.5, "close": 7.564, "volume": 18622.74, "close_time": 1752321599999, "quote_volume": 140599.08483, "trades": 1780, "taker_buy_base": 10048.87, "taker_buy_quote": 75921.10694 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 7.553, "high": 7.634, "low": 7.49, "close": 7.538, "volume": 16791.11, "close_time": 1752335999999, "quote_volume": 126734.33082, "trades": 1895, "taker_buy_base": 8308.04, "taker_buy_quote": 62766.46904 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 7.556, "high": 7.641, "low": 7.54, "close": 7.578, "volume": 6629.66, "close_time": 1752350399999, "quote_volume": 50345.33846, "trades": 1230, "taker_buy_base": 2767.47, "taker_buy_quote": 21017.66017 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 7.575, "high": 7.675, "low": 7.524, "close": 7.6, "volume": 14006.25, "close_time": 1752364799999, "quote_volume": 106305.73134, "trades": 1157, "taker_buy_base": 10109.86, "taker_buy_quote": 76770.09418 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.603, "high": 7.631, "low": 7.564, "close": 7.604, "volume": 3756.03, "close_time": 1752379199999, "quote_volume": 28550.44022, "trades": 727, "taker_buy_base": 1483.48, "taker_buy_quote": 11285.84883 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 7.598, "high": 7.633, "low": 7.536, "close": 7.573, "volume": 10800.58, "close_time": 1752393599999, "quote_volume": 81805.1892, "trades": 1536, "taker_buy_base": 3362.09, "taker_buy_quote": 25476.31947 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 7.572, "high": 7.614, "low": 7.56, "close": 7.593, "volume": 6027.35, "close_time": 1752407999999, "quote_volume": 45752.93305, "trades": 876, "taker_buy_base": 1654.69, "taker_buy_quote": 12565.03911 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 7.59, "high": 7.652, "low": 7.575, "close": 7.598, "volume": 13961.45, "close_time": 1752422399999, "quote_volume": 106171.6612, "trades": 1662, "taker_buy_base": 7058.49, "taker_buy_quote": 53710.72463 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 7.598, "high": 7.64, "low": 7.575, "close": 7.575, "volume": 5722.18, "close_time": 1752436799999, "quote_volume": 43535.56186, "trades": 921, "taker_buy_base": 2996.87, "taker_buy_quote": 22820.74245 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 7.575, "high": 7.606, "low": 7.456, "close": 7.532, "volume": 19240.86, "close_time": 1752451199999, "quote_volume": 144946.77226, "trades": 2007, "taker_buy_base": 5997.91, "taker_buy_quote": 45236.12026 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 7.526, "high": 7.618, "low": 7.5, "close": 7.592, "volume": 21827.62, "close_time": 1752465599999, "quote_volume": 165141.98599, "trades": 1509, "taker_buy_base": 9835.93, "taker_buy_quote": 74366.21168 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 7.587, "high": 7.627, "low": 7.52, "close": 7.56, "volume": 26124.05, "close_time": 1752479999999, "quote_volume": 197869.03455, "trades": 2525, "taker_buy_base": 14531.97, "taker_buy_quote": 110109.5562 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 7.567, "high": 7.604, "low": 7.523, "close": 7.568, "volume": 11083.2, "close_time": 1752494399999, "quote_volume": 83858.75904, "trades": 1457, "taker_buy_base": 6534.88, "taker_buy_quote": 49468.08483 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 7.57, "high": 7.608, "low": 7.517, "close": 7.533, "volume": 15068.21, "close_time": 1752508799999, "quote_volume": 113854.3803, "trades": 3802, "taker_buy_base": 4925.37, "taker_buy_quote": 37234.17824 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 7.532, "high": 7.6, "low": 7.511, "close": 7.538, "volume": 14286.74, "close_time": 1752523199999, "quote_volume": 107917.9832, "trades": 5150, "taker_buy_base": 2814.91, "taker_buy_quote": 21253.40962 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 7.543, "high": 7.557, "low": 7.5, "close": 7.52, "volume": 9372.98, "close_time": 1752537599999, "quote_volume": 70576.39339, "trades": 2297, "taker_buy_base": 2933.26, "taker_buy_quote": 22111.80771 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 7.526, "high": 7.542, "low": 7.421, "close": 7.451, "volume": 27494.2, "close_time": 1752551999999, "quote_volume": 205575.65615, "trades": 6771, "taker_buy_base": 12420.26, "taker_buy_quote": 92986.53115 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 7.45, "high": 7.571, "low": 7.421, "close": 7.553, "volume": 38047.96, "close_time": 1752566399999, "quote_volume": 284479.92898, "trades": 4203, "taker_buy_base": 22630.99, "taker_buy_quote": 169318.66509 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 7.556, "high": 7.711, "low": 7.452, "close": 7.452, "volume": 76837.12, "close_time": 1752580799999, "quote_volume": 582229.97273, "trades": 5839, "taker_buy_base": 46350.96, "taker_buy_quote": 351325.40756 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 7.452, "high": 7.524, "low": 7.443, "close": 7.509, "volume": 15054.26, "close_time": 1752595199999, "quote_volume": 112501.02769, "trades": 1539, "taker_buy_base": 8277.63, "taker_buy_quote": 61873.16945 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 7.512, "high": 7.512, "low": 7.268, "close": 7.296, "volume": 54792.3, "close_time": 1752609599999, "quote_volume": 404929.30103, "trades": 4632, "taker_buy_base": 22088.27, "taker_buy_quote": 163782.29274 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 7.296, "high": 7.392, "low": 7.28, "close": 7.368, "volume": 30288.21, "close_time": 1752623999999, "quote_volume": 222183.928, "trades": 2573, "taker_buy_base": 17141.01, "taker_buy_quote": 125682.29716 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.368, "high": 7.477, "low": 7.26, "close": 7.372, "volume": 203666.34, "close_time": 1752638399999, "quote_volume": 1499020.77861, "trades": 11521, "taker_buy_base": 92588.99, "taker_buy_quote": 678431.45623 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 7.375, "high": 7.715, "low": 7.366, "close": 7.633, "volume": 40695.68, "close_time": 1752652799999, "quote_volume": 307757.88614, "trades": 6366, "taker_buy_base": 17422.94, "taker_buy_quote": 131971.02347 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 7.646, "high": 7.99, "low": 7.639, "close": 7.887, "volume": 70736.64, "close_time": 1752667199999, "quote_volume": 553903.37268, "trades": 9545, "taker_buy_base": 31102.09, "taker_buy_quote": 243402.68318 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 7.892, "high": 8.003, "low": 7.802, "close": 7.935, "volume": 54629.31, "close_time": 1752681599999, "quote_volume": 432158.75437, "trades": 7042, "taker_buy_base": 23799.05, "taker_buy_quote": 188516.54032 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 7.938, "high": 8.113, "low": 7.938, "close": 8.112, "volume": 38014.08, "close_time": 1752695999999, "quote_volume": 304580.674, "trades": 5269, "taker_buy_base": 14568.17, "taker_buy_quote": 116689.91769 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 8.113, "high": 8.13, "low": 7.928, "close": 7.965, "volume": 29083.16, "close_time": 1752710399999, "quote_volume": 233196.12989, "trades": 3513, "taker_buy_base": 12631.6, "taker_buy_quote": 101207.04489 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.965, "high": 8.241, "low": 7.965, "close": 8.137, "volume": 47503.15, "close_time": 1752724799999, "quote_volume": 385827.88893, "trades": 6366, "taker_buy_base": 24008.48, "taker_buy_quote": 195099.45333 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 8.138, "high": 8.568, "low": 8.1, "close": 8.422, "volume": 100578.72, "close_time": 1752739199999, "quote_volume": 837892.56316, "trades": 11775, "taker_buy_base": 48479.85, "taker_buy_quote": 403677.94625 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 8.429, "high": 8.439, "low": 7.867, "close": 8.098, "volume": 107358.29, "close_time": 1752753599999, "quote_volume": 867824.67675, "trades": 12398, "taker_buy_base": 46211.24, "taker_buy_quote": 373478.84329 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 8.1, "high": 8.198, "low": 8.052, "close": 8.064, "volume": 12538.45, "close_time": 1752767999999, "quote_volume": 101842.89134, "trades": 2377, "taker_buy_base": 3882.54, "taker_buy_quote": 31587.50178 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 8.058, "high": 8.082, "low": 7.822, "close": 7.887, "volume": 28686.62, "close_time": 1752782399999, "quote_volume": 227021.2041, "trades": 4097, "taker_buy_base": 11327.64, "taker_buy_quote": 89662.81373 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 7.887, "high": 7.967, "low": 7.835, "close": 7.916, "volume": 26913.55, "close_time": 1752796799999, "quote_volume": 212625.73817, "trades": 3762, "taker_buy_base": 16353.7, "taker_buy_quote": 129218.52385 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.916, "high": 8.101, "low": 7.91, "close": 8.08, "volume": 26793.59, "close_time": 1752811199999, "quote_volume": 215026.62049, "trades": 5471, "taker_buy_base": 12536.31, "taker_buy_quote": 100584.96036 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 8.079, "high": 8.08, "low": 7.951, "close": 7.992, "volume": 35825.57, "close_time": 1752825599999, "quote_volume": 287712.93331, "trades": 5627, "taker_buy_base": 18276.93, "taker_buy_quote": 146778.2961 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 7.991, "high": 8.086, "low": 7.985, "close": 7.998, "volume": 20190.56, "close_time": 1752839999999, "quote_volume": 161997.03323, "trades": 4549, "taker_buy_base": 13221.33, "taker_buy_quote": 106088.8216 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 7.997, "high": 8.069, "low": 7.84, "close": 7.934, "volume": 28970.71, "close_time": 1752854399999, "quote_volume": 230126.50135, "trades": 5026, "taker_buy_base": 13294.75, "taker_buy_quote": 105706.646 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 7.935, "high": 8.021, "low": 7.862, "close": 7.915, "volume": 18734.18, "close_time": 1752868799999, "quote_volume": 148518.8992, "trades": 3553, "taker_buy_base": 6893.68, "taker_buy_quote": 54664.15025 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 7.915, "high": 7.98, "low": 7.841, "close": 7.959, "volume": 20169.36, "close_time": 1752883199999, "quote_volume": 159477.14103, "trades": 3612, "taker_buy_base": 9183.72, "taker_buy_quote": 72604.22094 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.957, "high": 7.982, "low": 7.877, "close": 7.979, "volume": 6787.6, "close_time": 1752897599999, "quote_volume": 53814.25115, "trades": 1519, "taker_buy_base": 3647.72, "taker_buy_quote": 28925.03986 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 7.979, "high": 8.057, "low": 7.959, "close": 8.018, "volume": 13478.99, "close_time": 1752911999999, "quote_volume": 107906.34903, "trades": 2220, "taker_buy_base": 7622.69, "taker_buy_quote": 61018.20144 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 8.018, "high": 8.038, "low": 7.381, "close": 7.536, "volume": 168517.77, "close_time": 1752926399999, "quote_volume": 1282315.18173, "trades": 16440, "taker_buy_base": 80863.09, "taker_buy_quote": 613953.00549 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 7.536, "high": 7.576, "low": 7.26, "close": 7.317, "volume": 76952.78, "close_time": 1752940799999, "quote_volume": 566813.76147, "trades": 7375, "taker_buy_base": 33161.2, "taker_buy_quote": 244024.22922 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 7.317, "high": 7.369, "low": 7.149, "close": 7.242, "volume": 116567.76, "close_time": 1752955199999, "quote_volume": 845045.25848, "trades": 11205, "taker_buy_base": 54515.08, "taker_buy_quote": 395033.67152 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 7.252, "high": 7.269, "low": 7.142, "close": 7.232, "volume": 44717.93, "close_time": 1752969599999, "quote_volume": 322106.07361, "trades": 4804, "taker_buy_base": 21303.94, "taker_buy_quote": 153490.21876 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.231, "high": 7.446, "low": 7.226, "close": 7.388, "volume": 39510.5, "close_time": 1752983999999, "quote_volume": 290823.10881, "trades": 3413, "taker_buy_base": 22512.75, "taker_buy_quote": 165721.77852 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 7.395, "high": 7.446, "low": 7.299, "close": 7.413, "volume": 35779.99, "close_time": 1752998399999, "quote_volume": 263553.94614, "trades": 2919, "taker_buy_base": 17313.51, "taker_buy_quote": 127607.13793 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 7.414, "high": 7.475, "low": 7.3, "close": 7.388, "volume": 40913.19, "close_time": 1753012799999, "quote_volume": 303071.47558, "trades": 2582, "taker_buy_base": 18148.74, "taker_buy_quote": 134521.18535 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 7.39, "high": 7.407, "low": 7.192, "close": 7.36, "volume": 47446.76, "close_time": 1753027199999, "quote_volume": 347469.91678, "trades": 3825, "taker_buy_base": 22133.67, "taker_buy_quote": 162164.26725 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 7.36, "high": 7.408, "low": 7.318, "close": 7.385, "volume": 29471.14, "close_time": 1753041599999, "quote_volume": 217372.67196, "trades": 1908, "taker_buy_base": 18976.05, "taker_buy_quote": 140029.853 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 7.38, "high": 7.499, "low": 7.33, "close": 7.409, "volume": 33716.26, "close_time": 1753055999999, "quote_volume": 249469.66528, "trades": 2464, "taker_buy_base": 21317.18, "taker_buy_quote": 157726.01682 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 7.409, "high": 7.44, "low": 7.331, "close": 7.416, "volume": 24227.59, "close_time": 1753070399999, "quote_volume": 179042.88917, "trades": 2502, "taker_buy_base": 13782.62, "taker_buy_quote": 101801.40322 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 7.42, "high": 7.456, "low": 7.383, "close": 7.414, "volume": 23245.69, "close_time": 1753084799999, "quote_volume": 172612.3379, "trades": 2231, "taker_buy_base": 12715.28, "taker_buy_quote": 94425.49785 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 7.41, "high": 7.52, "low": 7.374, "close": 7.451, "volume": 43668.37, "close_time": 1753099199999, "quote_volume": 325207.12574, "trades": 4643, "taker_buy_base": 28503.91, "taker_buy_quote": 212330.45105 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 7.45, "high": 7.553, "low": 7.442, "close": 7.507, "volume": 26241.99, "close_time": 1753113599999, "quote_volume": 196706.05693, "trades": 2696, "taker_buy_base": 13514.27, "taker_buy_quote": 101293.24833 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 7.504, "high": 7.512, "low": 7.382, "close": 7.397, "volume": 24010.71, "close_time": 1753127999999, "quote_volume": 178995.21965, "trades": 2909, "taker_buy_base": 10896.65, "taker_buy_quote": 81266.991 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 7.396, "high": 7.491, "low": 7.373, "close": 7.445, "volume": 21933.15, "close_time": 1753142399999, "quote_volume": 162936.81355, "trades": 1921, "taker_buy_base": 14317.78, "taker_buy_quote": 106407.51276 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 7.438, "high": 7.469, "low": 7.299, "close": 7.419, "volume": 24804.71, "close_time": 1753156799999, "quote_volume": 183674.36361, "trades": 1669, "taker_buy_base": 10013.17, "taker_buy_quote": 74201.02498 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 7.42, "high": 7.496, "low": 7.332, "close": 7.436, "volume": 16296.64, "close_time": 1753171199999, "quote_volume": 121134.65653, "trades": 1347, "taker_buy_base": 7781.38, "taker_buy_quote": 57835.43456 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 7.443, "high": 7.443, "low": 7.35, "close": 7.419, "volume": 14378.8, "close_time": 1753185599999, "quote_volume": 106382.36487, "trades": 1538, "taker_buy_base": 7488.09, "taker_buy_quote": 55413.01305 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 7.422, "high": 7.506, "low": 7.359, "close": 7.367, "volume": 53893.98, "close_time": 1753199999999, "quote_volume": 400381.31949, "trades": 4582, "taker_buy_base": 24435.15, "taker_buy_quote": 181764.35562 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 7.362, "high": 7.422, "low": 7.301, "close": 7.345, "volume": 29001.2, "close_time": 1753214399999, "quote_volume": 213603.87546, "trades": 3187, "taker_buy_base": 11069.35, "taker_buy_quote": 81661.42984 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 7.343, "high": 7.42, "low": 7.335, "close": 7.407, "volume": 8206.05, "close_time": 1753228799999, "quote_volume": 60634.70648, "trades": 721, "taker_buy_base": 4080.03, "taker_buy_quote": 30133.73133 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 7.407, "high": 7.438, "low": 7.361, "close": 7.366, "volume": 13632.65, "close_time": 1753243199999, "quote_volume": 100830.55488, "trades": 1241, "taker_buy_base": 6451.45, "taker_buy_quote": 47726.38971 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 7.365, "high": 7.442, "low": 7.327, "close": 7.337, "volume": 18214.36, "close_time": 1753257599999, "quote_volume": 134454.96445, "trades": 1199, "taker_buy_base": 9301.95, "taker_buy_quote": 68676.53172 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 7.341, "high": 7.373, "low": 7.308, "close": 7.364, "volume": 24038.96, "close_time": 1753271999999, "quote_volume": 176479.35404, "trades": 2186, "taker_buy_base": 12887.15, "taker_buy_quote": 94646.50283 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 7.363, "high": 7.363, "low": 7.187, "close": 7.291, "volume": 42539.95, "close_time": 1753286399999, "quote_volume": 308986.08965, "trades": 4480, "taker_buy_base": 12531.85, "taker_buy_quote": 91146.39661 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 7.288, "high": 7.308, "low": 7.185, "close": 7.189, "volume": 14204.33, "close_time": 1753300799999, "quote_volume": 102639.07196, "trades": 2012, "taker_buy_base": 5877.07, "taker_buy_quote": 42499.51912 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 7.189, "high": 7.26, "low": 7.156, "close": 7.223, "volume": 13521.33, "close_time": 1753315199999, "quote_volume": 97301.26547, "trades": 1791, "taker_buy_base": 7813.88, "taker_buy_quote": 56235.96372 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.221, "high": 7.248, "low": 7.171, "close": 7.192, "volume": 8112.38, "close_time": 1753329599999, "quote_volume": 58441.1135, "trades": 1066, "taker_buy_base": 4546.12, "taker_buy_quote": 32745.21962 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 7.184, "high": 7.198, "low": 7.05, "close": 7.176, "volume": 31136.16, "close_time": 1753343999999, "quote_volume": 221830.09803, "trades": 3010, "taker_buy_base": 13255.28, "taker_buy_quote": 94389.78136 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 7.176, "high": 7.257, "low": 7.157, "close": 7.221, "volume": 22960.49, "close_time": 1753358399999, "quote_volume": 165951.00933, "trades": 3254, "taker_buy_base": 11971.8, "taker_buy_quote": 86591.80017 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 7.228, "high": 7.296, "low": 7.165, "close": 7.251, "volume": 15535.38, "close_time": 1753372799999, "quote_volume": 112440.96399, "trades": 1882, "taker_buy_base": 8282.14, "taker_buy_quote": 59968.46841 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 7.251, "high": 7.295, "low": 7.166, "close": 7.26, "volume": 9890.57, "close_time": 1753387199999, "quote_volume": 71636.00382, "trades": 1447, "taker_buy_base": 4213.23, "taker_buy_quote": 30499.78185 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 7.26, "high": 7.345, "low": 7.239, "close": 7.255, "volume": 15613.22, "close_time": 1753401599999, "quote_volume": 113966.94456, "trades": 1562, "taker_buy_base": 7318.56, "taker_buy_quote": 53418.23613 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.242, "high": 7.328, "low": 7.188, "close": 7.24, "volume": 13890.93, "close_time": 1753415999999, "quote_volume": 100676.43649, "trades": 2073, "taker_buy_base": 7982.22, "taker_buy_quote": 57851.34397 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 7.242, "high": 7.322, "low": 7.184, "close": 7.288, "volume": 19130.52, "close_time": 1753430399999, "quote_volume": 138816.82096, "trades": 2344, "taker_buy_base": 8684.54, "taker_buy_quote": 63011.78574 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 7.284, "high": 7.43, "low": 7.277, "close": 7.371, "volume": 16974.69, "close_time": 1753444799999, "quote_volume": 124927.37199, "trades": 2629, "taker_buy_base": 9422.17, "taker_buy_quote": 69371.38037 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 7.371, "high": 7.384, "low": 7.221, "close": 7.272, "volume": 9844.63, "close_time": 1753459199999, "quote_volume": 71919.29426, "trades": 1904, "taker_buy_base": 4592.95, "taker_buy_quote": 33558.56221 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 7.27, "high": 7.391, "low": 7.261, "close": 7.363, "volume": 8824.15, "close_time": 1753473599999, "quote_volume": 64813.63557, "trades": 1407, "taker_buy_base": 4259.77, "taker_buy_quote": 31299.91517 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 7.358, "high": 7.434, "low": 7.303, "close": 7.368, "volume": 14452.18, "close_time": 1753487999999, "quote_volume": 106690.97714, "trades": 1813, "taker_buy_base": 7719.87, "taker_buy_quote": 57042.86909 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.368, "high": 7.482, "low": 7.342, "close": 7.454, "volume": 16689.0, "close_time": 1753502399999, "quote_volume": 123987.87413, "trades": 2787, "taker_buy_base": 7274.46, "taker_buy_quote": 54050.15612 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 7.446, "high": 7.553, "low": 7.446, "close": 7.512, "volume": 9558.91, "close_time": 1753516799999, "quote_volume": 71794.87606, "trades": 1862, "taker_buy_base": 4168.65, "taker_buy_quote": 31309.98805 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 7.504, "high": 7.54, "low": 7.436, "close": 7.442, "volume": 9516.14, "close_time": 1753531199999, "quote_volume": 71236.3754, "trades": 1704, "taker_buy_base": 2434.52, "taker_buy_quote": 18237.84912 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 7.443, "high": 7.461, "low": 7.412, "close": 7.453, "volume": 5961.28, "close_time": 1753545599999, "quote_volume": 44321.00835, "trades": 1054, "taker_buy_base": 2208.4, "taker_buy_quote": 16424.98127 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 7.453, "high": 7.517, "low": 7.437, "close": 7.508, "volume": 4864.17, "close_time": 1753559999999, "quote_volume": 36374.23499, "trades": 1106, "taker_buy_base": 1590.19, "taker_buy_quote": 11896.87243 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 7.508, "high": 7.526, "low": 7.447, "close": 7.491, "volume": 6650.93, "close_time": 1753574399999, "quote_volume": 49784.21811, "trades": 1370, "taker_buy_base": 2882.67, "taker_buy_quote": 21572.80666 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.484, "high": 7.499, "low": 7.412, "close": 7.443, "volume": 11615.59, "close_time": 1753588799999, "quote_volume": 86573.43371, "trades": 1603, "taker_buy_base": 6158.79, "taker_buy_quote": 45898.67379 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 7.447, "high": 7.452, "low": 7.251, "close": 7.275, "volume": 24130.94, "close_time": 1753603199999, "quote_volume": 177226.44938, "trades": 2539, "taker_buy_base": 8959.72, "taker_buy_quote": 65813.0095 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 7.275, "high": 7.433, "low": 7.275, "close": 7.418, "volume": 27738.63, "close_time": 1753617599999, "quote_volume": 204634.33796, "trades": 2959, "taker_buy_base": 14181.32, "taker_buy_quote": 104582.26926 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 7.419, "high": 7.52, "low": 7.396, "close": 7.473, "volume": 19200.87, "close_time": 1753631999999, "quote_volume": 143114.65003, "trades": 2780, "taker_buy_base": 8737.75, "taker_buy_quote": 65164.16584 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 7.478, "high": 7.52, "low": 7.399, "close": 7.408, "volume": 11922.13, "close_time": 1753646399999, "quote_volume": 89147.85393, "trades": 2152, "taker_buy_base": 4394.1, "taker_buy_quote": 32833.34802 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 7.406, "high": 7.499, "low": 7.405, "close": 7.486, "volume": 5834.66, "close_time": 1753660799999, "quote_volume": 43556.80008, "trades": 1424, "taker_buy_base": 2289.33, "taker_buy_quote": 17075.88771 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.479, "high": 7.479, "low": 7.379, "close": 7.429, "volume": 10957.12, "close_time": 1753675199999, "quote_volume": 81306.13071, "trades": 1872, "taker_buy_base": 6259.0, "taker_buy_quote": 46451.61568 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 7.429, "high": 7.524, "low": 7.401, "close": 7.499, "volume": 18223.73, "close_time": 1753689599999, "quote_volume": 136056.57585, "trades": 1662, "taker_buy_base": 12229.58, "taker_buy_quote": 91307.17161 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 7.492, "high": 7.509, "low": 7.433, "close": 7.479, "volume": 8855.25, "close_time": 1753703999999, "quote_volume": 66132.35268, "trades": 1248, "taker_buy_base": 3571.85, "taker_buy_quote": 26696.79332 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 7.474, "high": 7.477, "low": 7.354, "close": 7.373, "volume": 25518.93, "close_time": 1753718399999, "quote_volume": 189085.25831, "trades": 3266, "taker_buy_base": 13451.59, "taker_buy_quote": 99712.11217 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 7.372, "high": 7.374, "low": 7.285, "close": 7.325, "volume": 9398.0, "close_time": 1753732799999, "quote_volume": 68840.7025, "trades": 1999, "taker_buy_base": 3989.88, "taker_buy_quote": 29222.20602 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 7.325, "high": 7.406, "low": 7.306, "close": 7.339, "volume": 12177.84, "close_time": 1753747199999, "quote_volume": 89585.19985, "trades": 2051, "taker_buy_base": 4540.58, "taker_buy_quote": 33418.66879 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.344, "high": 7.419, "low": 7.3, "close": 7.351, "volume": 17102.75, "close_time": 1753761599999, "quote_volume": 125718.79478, "trades": 2994, "taker_buy_base": 8598.07, "taker_buy_quote": 63205.08318 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 7.351, "high": 7.38, "low": 7.328, "close": 7.369, "volume": 6049.83, "close_time": 1753775999999, "quote_volume": 44493.38942, "trades": 1096, "taker_buy_base": 2260.31, "taker_buy_quote": 16631.11306 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 7.367, "high": 7.384, "low": 7.262, "close": 7.306, "volume": 12937.71, "close_time": 1753790399999, "quote_volume": 94580.96825, "trades": 1849, "taker_buy_base": 5813.37, "taker_buy_quote": 42483.18584 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 7.308, "high": 7.369, "low": 7.26, "close": 7.297, "volume": 17530.78, "close_time": 1753804799999, "quote_volume": 127976.43049, "trades": 2886, "taker_buy_base": 5989.73, "taker_buy_quote": 43760.60556 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 7.296, "high": 7.46, "low": 7.282, "close": 7.381, "volume": 35312.84, "close_time": 1753819199999, "quote_volume": 260498.90838, "trades": 3585, "taker_buy_base": 18692.11, "taker_buy_quote": 137824.67599 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 7.392, "high": 7.402, "low": 7.305, "close": 7.328, "volume": 12493.1, "close_time": 1753833599999, "quote_volume": 91875.3077, "trades": 1362, "taker_buy_base": 4094.16, "taker_buy_quote": 30093.64984 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.328, "high": 7.387, "low": 7.257, "close": 7.342, "volume": 21984.25, "close_time": 1753847999999, "quote_volume": 160990.19733, "trades": 2045, "taker_buy_base": 10622.73, "taker_buy_quote": 77870.39437 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 7.334, "high": 7.386, "low": 7.317, "close": 7.351, "volume": 8299.45, "close_time": 1753862399999, "quote_volume": 61076.91591, "trades": 861, "taker_buy_base": 4262.41, "taker_buy_quote": 31367.14477 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 7.35, "high": 7.385, "low": 7.277, "close": 7.316, "volume": 14761.92, "close_time": 1753876799999, "quote_volume": 108177.26393, "trades": 2339, "taker_buy_base": 5639.91, "taker_buy_quote": 41311.63374 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 7.319, "high": 7.378, "low": 7.284, "close": 7.343, "volume": 15114.95, "close_time": 1753891199999, "quote_volume": 110914.67863, "trades": 2100, "taker_buy_base": 7874.2, "taker_buy_quote": 57795.88145 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 7.343, "high": 7.409, "low": 7.241, "close": 7.409, "volume": 15701.9, "close_time": 1753905599999, "quote_volume": 114931.2118, "trades": 2350, "taker_buy_base": 8551.34, "taker_buy_quote": 62704.83759 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 7.408, "high": 7.526, "low": 7.399, "close": 7.489, "volume": 18055.06, "close_time": 1753919999999, "quote_volume": 134720.28921, "trades": 2052, "taker_buy_base": 9433.03, "taker_buy_quote": 70443.80548 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.489, "high": 7.664, "low": 7.477, "close": 7.503, "volume": 24900.0, "close_time": 1753934399999, "quote_volume": 188377.19711, "trades": 2557, "taker_buy_base": 10956.99, "taker_buy_quote": 82901.34699 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 7.504, "high": 7.548, "low": 7.462, "close": 7.477, "volume": 5447.66, "close_time": 1753948799999, "quote_volume": 40919.49156, "trades": 624, "taker_buy_base": 2412.73, "taker_buy_quote": 18133.92572 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 7.477, "high": 7.543, "low": 7.464, "close": 7.541, "volume": 9057.67, "close_time": 1753963199999, "quote_volume": 67919.83908, "trades": 890, "taker_buy_base": 4239.34, "taker_buy_quote": 31787.43736 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 7.543, "high": 7.586, "low": 7.407, "close": 7.467, "volume": 20914.35, "close_time": 1753977599999, "quote_volume": 156874.2245, "trades": 2569, "taker_buy_base": 7452.04, "taker_buy_quote": 55767.26714 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 7.47, "high": 7.492, "low": 7.382, "close": 7.438, "volume": 14687.34, "close_time": 1753991999999, "quote_volume": 109144.20139, "trades": 1520, "taker_buy_base": 5862.79, "taker_buy_quote": 43535.35417 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 7.435, "high": 7.436, "low": 7.303, "close": 7.304, "volume": 8610.99, "close_time": 1754006399999, "quote_volume": 63336.82262, "trades": 1274, "taker_buy_base": 3334.58, "taker_buy_quote": 24523.33042 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.302, "high": 7.314, "low": 7.214, "close": 7.251, "volume": 18383.22, "close_time": 1754020799999, "quote_volume": 133530.37617, "trades": 3052, "taker_buy_base": 9514.99, "taker_buy_quote": 69105.16514 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 7.249, "high": 7.249, "low": 7.166, "close": 7.206, "volume": 9868.17, "close_time": 1754035199999, "quote_volume": 71032.15718, "trades": 1649, "taker_buy_base": 4088.15, "taker_buy_quote": 29431.75191 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 7.207, "high": 7.207, "low": 7.116, "close": 7.184, "volume": 12090.32, "close_time": 1754049599999, "quote_volume": 86579.54561, "trades": 2408, "taker_buy_base": 6736.48, "taker_buy_quote": 48255.79967 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 7.18, "high": 7.264, "low": 7.116, "close": 7.213, "volume": 14521.95, "close_time": 1754063999999, "quote_volume": 104468.15937, "trades": 2902, "taker_buy_base": 8175.81, "taker_buy_quote": 58816.14468 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 7.208, "high": 7.226, "low": 6.841, "close": 7.055, "volume": 85576.33, "close_time": 1754078399999, "quote_volume": 604387.89909, "trades": 6254, "taker_buy_base": 23012.03, "taker_buy_quote": 162670.82821 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 7.053, "high": 7.079, "low": 6.975, "close": 7.012, "volume": 20039.83, "close_time": 1754092799999, "quote_volume": 140566.46865, "trades": 2736, "taker_buy_base": 10780.21, "taker_buy_quote": 75584.10233 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.015, "high": 7.115, "low": 7.006, "close": 7.107, "volume": 5742.96, "close_time": 1754107199999, "quote_volume": 40608.22124, "trades": 942, "taker_buy_base": 3509.81, "taker_buy_quote": 24823.31261 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 7.103, "high": 7.137, "low": 7.025, "close": 7.078, "volume": 6885.17, "close_time": 1754121599999, "quote_volume": 48709.27872, "trades": 1349, "taker_buy_base": 3084.85, "taker_buy_quote": 21841.44623 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 7.078, "high": 7.092, "low": 7.001, "close": 7.034, "volume": 6035.32, "close_time": 1754135999999, "quote_volume": 42445.13331, "trades": 1201, "taker_buy_base": 3242.03, "taker_buy_quote": 22817.94497 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 7.037, "high": 7.054, "low": 6.998, "close": 7.024, "volume": 6175.21, "close_time": 1754150399999, "quote_volume": 43386.64947, "trades": 1021, "taker_buy_base": 3471.46, "taker_buy_quote": 24407.16817 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 7.026, "high": 7.042, "low": 6.889, "close": 7.026, "volume": 20532.05, "close_time": 1754164799999, "quote_volume": 142970.12322, "trades": 2932, "taker_buy_base": 9889.3, "taker_buy_quote": 68827.20102 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 7.034, "high": 7.048, "low": 6.903, "close": 6.921, "volume": 9626.18, "close_time": 1754179199999, "quote_volume": 67221.24883, "trades": 1636, "taker_buy_base": 4041.42, "taker_buy_quote": 28186.71671 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.921, "high": 6.993, "low": 6.795, "close": 6.95, "volume": 16989.51, "close_time": 1754193599999, "quote_volume": 117354.41571, "trades": 2876, "taker_buy_base": 8184.5, "taker_buy_quote": 56499.03227 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 6.956, "high": 7.019, "low": 6.947, "close": 7.005, "volume": 6312.41, "close_time": 1754207999999, "quote_volume": 44133.51876, "trades": 1014, "taker_buy_base": 2530.41, "taker_buy_quote": 17699.86454 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 7.011, "high": 7.066, "low": 6.985, "close": 7.056, "volume": 6713.03, "close_time": 1754222399999, "quote_volume": 47220.3904, "trades": 998, "taker_buy_base": 2626.85, "taker_buy_quote": 18487.62394 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 7.061, "high": 7.131, "low": 7.045, "close": 7.074, "volume": 9321.82, "close_time": 1754236799999, "quote_volume": 66058.78662, "trades": 1636, "taker_buy_base": 3951.32, "taker_buy_quote": 28034.07742 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 7.075, "high": 7.149, "low": 7.056, "close": 7.128, "volume": 6963.98, "close_time": 1754251199999, "quote_volume": 49381.85697, "trades": 1183, "taker_buy_base": 3053.39, "taker_buy_quote": 21701.99509 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 7.131, "high": 7.26, "low": 7.111, "close": 7.247, "volume": 8145.54, "close_time": 1754265599999, "quote_volume": 58586.55661, "trades": 1631, "taker_buy_base": 4452.58, "taker_buy_quote": 32052.0846 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.247, "high": 7.376, "low": 7.235, "close": 7.352, "volume": 15736.31, "close_time": 1754279999999, "quote_volume": 115130.84971, "trades": 2290, "taker_buy_base": 7182.49, "taker_buy_quote": 52563.07479 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 7.348, "high": 7.485, "low": 7.325, "close": 7.461, "volume": 15192.41, "close_time": 1754294399999, "quote_volume": 112574.97633, "trades": 2141, "taker_buy_base": 7561.04, "taker_buy_quote": 56065.62553 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 7.471, "high": 7.625, "low": 7.387, "close": 7.421, "volume": 45999.14, "close_time": 1754308799999, "quote_volume": 346281.91365, "trades": 4496, "taker_buy_base": 20221.67, "taker_buy_quote": 152323.2049 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 7.419, "high": 7.647, "low": 7.355, "close": 7.59, "volume": 45747.82, "close_time": 1754323199999, "quote_volume": 345156.4338, "trades": 5022, "taker_buy_base": 22183.41, "taker_buy_quote": 167368.39672 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 7.59, "high": 7.74, "low": 7.383, "close": 7.52, "volume": 53436.61, "close_time": 1754337599999, "quote_volume": 404993.81942, "trades": 5534, "taker_buy_base": 25073.07, "taker_buy_quote": 190032.46651 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 7.52, "high": 7.75, "low": 7.347, "close": 7.747, "volume": 39853.67, "close_time": 1754351999999, "quote_volume": 299931.64945, "trades": 5062, "taker_buy_base": 19005.1, "taker_buy_quote": 143079.58891 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.75, "high": 7.829, "low": 7.653, "close": 7.708, "volume": 35160.59, "close_time": 1754366399999, "quote_volume": 272271.76077, "trades": 3920, "taker_buy_base": 15964.84, "taker_buy_quote": 123730.06552 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 7.701, "high": 7.753, "low": 7.642, "close": 7.657, "volume": 13198.41, "close_time": 1754380799999, "quote_volume": 101505.55459, "trades": 1580, "taker_buy_base": 6746.3, "taker_buy_quote": 51885.46223 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 7.659, "high": 8.339, "low": 7.513, "close": 8.228, "volume": 164572.94, "close_time": 1754395199999, "quote_volume": 1324730.14263, "trades": 17702, "taker_buy_base": 92417.2, "taker_buy_quote": 743633.18266 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 8.232, "high": 8.34, "low": 7.623, "close": 7.627, "volume": 112201.93, "close_time": 1754409599999, "quote_volume": 891892.6385, "trades": 14910, "taker_buy_base": 55321.27, "taker_buy_quote": 440460.38599 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 7.624, "high": 7.922, "low": 7.622, "close": 7.889, "volume": 34659.29, "close_time": 1754423999999, "quote_volume": 270017.23437, "trades": 4120, "taker_buy_base": 20056.4, "taker_buy_quote": 156403.98392 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 7.887, "high": 7.887, "low": 7.6, "close": 7.62, "volume": 26466.02, "close_time": 1754438399999, "quote_volume": 204225.43424, "trades": 4413, "taker_buy_base": 14847.1, "taker_buy_quote": 114438.65683 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.617, "high": 7.783, "low": 7.544, "close": 7.682, "volume": 44088.75, "close_time": 1754452799999, "quote_volume": 337631.10005, "trades": 8517, "taker_buy_base": 21655.48, "taker_buy_quote": 165988.88049 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 7.681, "high": 7.785, "low": 7.553, "close": 7.785, "volume": 27469.9, "close_time": 1754467199999, "quote_volume": 209828.88461, "trades": 5177, "taker_buy_base": 16666.04, "taker_buy_quote": 127460.35589 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 7.783, "high": 7.893, "low": 7.649, "close": 7.858, "volume": 35645.4, "close_time": 1754481599999, "quote_volume": 277136.46837, "trades": 6580, "taker_buy_base": 20048.37, "taker_buy_quote": 155989.45348 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 7.863, "high": 8.09, "low": 7.759, "close": 8.06, "volume": 69869.26, "close_time": 1754495999999, "quote_volume": 554387.02887, "trades": 10100, "taker_buy_base": 32871.38, "taker_buy_quote": 260781.21936 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 8.061, "high": 8.19, "low": 7.947, "close": 8.125, "volume": 40561.54, "close_time": 1754510399999, "quote_volume": 328089.37209, "trades": 5773, "taker_buy_base": 17604.92, "taker_buy_quote": 142557.53359 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 8.126, "high": 8.399, "low": 8.102, "close": 8.397, "volume": 41140.13, "close_time": 1754524799999, "quote_volume": 340326.36541, "trades": 6375, "taker_buy_base": 23605.22, "taker_buy_quote": 195281.08858 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.397, "high": 8.428, "low": 8.253, "close": 8.255, "volume": 40034.87, "close_time": 1754539199999, "quote_volume": 334142.44525, "trades": 6820, "taker_buy_base": 20884.63, "taker_buy_quote": 174402.31829 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 8.255, "high": 8.391, "low": 8.224, "close": 8.303, "volume": 41816.61, "close_time": 1754553599999, "quote_volume": 347072.7199, "trades": 6541, "taker_buy_base": 18906.16, "taker_buy_quote": 156924.39516 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 8.304, "high": 8.691, "low": 8.304, "close": 8.58, "volume": 132098.71, "close_time": 1754567999999, "quote_volume": 1128382.4983, "trades": 21993, "taker_buy_base": 71535.87, "taker_buy_quote": 610960.34627 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 8.574, "high": 8.579, "low": 8.335, "close": 8.397, "volume": 40144.1, "close_time": 1754582399999, "quote_volume": 337945.00888, "trades": 6052, "taker_buy_base": 19168.37, "taker_buy_quote": 161346.88991 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 8.402, "high": 8.593, "low": 8.389, "close": 8.593, "volume": 30827.34, "close_time": 1754596799999, "quote_volume": 261020.49008, "trades": 6010, "taker_buy_base": 14943.49, "taker_buy_quote": 126593.77856 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 8.59, "high": 8.59, "low": 8.4, "close": 8.505, "volume": 18220.36, "close_time": 1754611199999, "quote_volume": 154528.66626, "trades": 3864, "taker_buy_base": 7808.98, "taker_buy_quote": 66210.81629 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.506, "high": 8.577, "low": 8.392, "close": 8.417, "volume": 23962.92, "close_time": 1754625599999, "quote_volume": 203721.27874, "trades": 5065, "taker_buy_base": 10561.14, "taker_buy_quote": 89892.26531 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 8.416, "high": 8.474, "low": 8.388, "close": 8.42, "volume": 14981.26, "close_time": 1754639999999, "quote_volume": 126388.69092, "trades": 3760, "taker_buy_base": 7735.03, "taker_buy_quote": 65295.05929 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 8.419, "high": 8.594, "low": 8.396, "close": 8.505, "volume": 17793.7, "close_time": 1754654399999, "quote_volume": 151068.03612, "trades": 3199, "taker_buy_base": 10162.92, "taker_buy_quote": 86257.90257 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 8.505, "high": 8.849, "low": 8.478, "close": 8.519, "volume": 64155.22, "close_time": 1754668799999, "quote_volume": 555039.02825, "trades": 11027, "taker_buy_base": 34885.68, "taker_buy_quote": 301840.98679 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 8.521, "high": 8.562, "low": 8.368, "close": 8.388, "volume": 27938.62, "close_time": 1754683199999, "quote_volume": 236017.82814, "trades": 5120, "taker_buy_base": 14924.51, "taker_buy_quote": 126223.69052 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 8.388, "high": 8.472, "low": 8.36, "close": 8.385, "volume": 26680.67, "close_time": 1754697599999, "quote_volume": 224687.09036, "trades": 3551, "taker_buy_base": 13812.39, "taker_buy_quote": 116360.29919 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.384, "high": 8.384, "low": 8.239, "close": 8.248, "volume": 14169.27, "close_time": 1754711999999, "quote_volume": 117705.30925, "trades": 2849, "taker_buy_base": 5824.86, "taker_buy_quote": 48393.53672 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 8.241, "high": 8.409, "low": 8.155, "close": 8.376, "volume": 56137.32, "close_time": 1754726399999, "quote_volume": 465298.97355, "trades": 8560, "taker_buy_base": 32733.81, "taker_buy_quote": 271524.68675 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 8.375, "high": 8.378, "low": 8.263, "close": 8.298, "volume": 20700.49, "close_time": 1754740799999, "quote_volume": 172127.65907, "trades": 3263, "taker_buy_base": 10145.72, "taker_buy_quote": 84415.63956 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 8.299, "high": 8.591, "low": 8.234, "close": 8.418, "volume": 107048.92, "close_time": 1754755199999, "quote_volume": 902611.93027, "trades": 13784, "taker_buy_base": 60375.22, "taker_buy_quote": 508390.88352 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 8.423, "high": 8.529, "low": 8.273, "close": 8.298, "volume": 34835.85, "close_time": 1754769599999, "quote_volume": 292515.47999, "trades": 4564, "taker_buy_base": 15836.79, "taker_buy_quote": 133117.07137 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 8.297, "high": 8.346, "low": 8.17, "close": 8.181, "volume": 28195.7, "close_time": 1754783999999, "quote_volume": 232964.56049, "trades": 4192, "taker_buy_base": 12374.79, "taker_buy_quote": 102436.95588 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.187, "high": 8.227, "low": 8.155, "close": 8.199, "volume": 37099.78, "close_time": 1754798399999, "quote_volume": 304010.38852, "trades": 6305, "taker_buy_base": 11740.01, "taker_buy_quote": 96245.90192 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 8.206, "high": 8.206, "low": 7.951, "close": 7.982, "volume": 49777.2, "close_time": 1754812799999, "quote_volume": 402103.60388, "trades": 7757, "taker_buy_base": 16335.29, "taker_buy_quote": 131718.19512 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 7.986, "high": 8.051, "low": 7.918, "close": 7.924, "volume": 21462.64, "close_time": 1754827199999, "quote_volume": 171252.9989, "trades": 3595, "taker_buy_base": 11757.83, "taker_buy_quote": 93831.6433 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 7.926, "high": 7.973, "low": 7.792, "close": 7.809, "volume": 27734.36, "close_time": 1754841599999, "quote_volume": 218096.73748, "trades": 5964, "taker_buy_base": 13833.72, "taker_buy_quote": 108746.68492 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 7.809, "high": 7.955, "low": 7.79, "close": 7.866, "volume": 24423.7, "close_time": 1754855999999, "quote_volume": 192276.7452, "trades": 3791, "taker_buy_base": 13484.06, "taker_buy_quote": 106187.75264 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 7.867, "high": 7.906, "low": 7.845, "close": 7.87, "volume": 6533.38, "close_time": 1754870399999, "quote_volume": 51452.50569, "trades": 1395, "taker_buy_base": 3914.46, "taker_buy_quote": 30829.46442 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.868, "high": 7.945, "low": 7.825, "close": 7.933, "volume": 22994.63, "close_time": 1754884799999, "quote_volume": 181573.32725, "trades": 3382, "taker_buy_base": 12873.88, "taker_buy_quote": 101729.43964 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 7.933, "high": 8.045, "low": 7.781, "close": 7.846, "volume": 31724.93, "close_time": 1754899199999, "quote_volume": 252117.93572, "trades": 4038, "taker_buy_base": 15342.02, "taker_buy_quote": 122266.14453 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 7.847, "high": 7.99, "low": 7.836, "close": 7.9, "volume": 19302.69, "close_time": 1754913599999, "quote_volume": 153106.42298, "trades": 3500, "taker_buy_base": 9327.35, "taker_buy_quote": 73945.86308 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 7.901, "high": 7.973, "low": 7.73, "close": 7.944, "volume": 38730.08, "close_time": 1754927999999, "quote_volume": 304082.82093, "trades": 6075, "taker_buy_base": 16381.59, "taker_buy_quote": 128626.52511 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 7.944, "high": 7.967, "low": 7.642, "close": 7.675, "volume": 69914.18, "close_time": 1754942399999, "quote_volume": 542004.72701, "trades": 6679, "taker_buy_base": 25950.14, "taker_buy_quote": 200913.41005 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 7.672, "high": 7.676, "low": 7.436, "close": 7.468, "volume": 46132.03, "close_time": 1754956799999, "quote_volume": 348320.51119, "trades": 5135, "taker_buy_base": 14937.56, "taker_buy_quote": 112638.88436 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.467, "high": 7.508, "low": 7.387, "close": 7.498, "volume": 24913.97, "close_time": 1754971199999, "quote_volume": 185483.56351, "trades": 4271, "taker_buy_base": 15037.96, "taker_buy_quote": 111948.81729 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 7.498, "high": 7.579, "low": 7.416, "close": 7.55, "volume": 47557.44, "close_time": 1754985599999, "quote_volume": 357159.02786, "trades": 5074, "taker_buy_base": 25886.7, "taker_buy_quote": 194516.91794 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 7.55, "high": 7.59, "low": 7.497, "close": 7.534, "volume": 23645.7, "close_time": 1754999999999, "quote_volume": 178489.38537, "trades": 3793, "taker_buy_base": 10904.88, "taker_buy_quote": 82337.68114 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 7.533, "high": 7.647, "low": 7.509, "close": 7.621, "volume": 23584.07, "close_time": 1755014399999, "quote_volume": 178857.63406, "trades": 3747, "taker_buy_base": 10784.44, "taker_buy_quote": 81817.74486 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 7.62, "high": 7.666, "low": 7.511, "close": 7.579, "volume": 34875.57, "close_time": 1755028799999, "quote_volume": 264747.23418, "trades": 4390, "taker_buy_base": 15891.74, "taker_buy_quote": 120640.79188 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 7.577, "high": 7.623, "low": 7.435, "close": 7.462, "volume": 74628.44, "close_time": 1755043199999, "quote_volume": 560602.17744, "trades": 7130, "taker_buy_base": 32305.13, "taker_buy_quote": 242746.71698 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.462, "high": 7.527, "low": 7.364, "close": 7.45, "volume": 40644.2, "close_time": 1755057599999, "quote_volume": 302635.72326, "trades": 4477, "taker_buy_base": 16195.59, "taker_buy_quote": 120539.76337 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 7.449, "high": 7.536, "low": 7.405, "close": 7.488, "volume": 28420.94, "close_time": 1755071999999, "quote_volume": 212145.09752, "trades": 3913, "taker_buy_base": 12905.02, "taker_buy_quote": 96406.54336 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 7.488, "high": 7.614, "low": 7.421, "close": 7.564, "volume": 51934.3, "close_time": 1755086399999, "quote_volume": 391123.02122, "trades": 5151, "taker_buy_base": 26526.02, "taker_buy_quote": 200054.55711 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 7.563, "high": 7.679, "low": 7.501, "close": 7.538, "volume": 54058.37, "close_time": 1755100799999, "quote_volume": 411390.91996, "trades": 6746, "taker_buy_base": 31651.2, "taker_buy_quote": 241012.319 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 7.539, "high": 7.577, "low": 7.437, "close": 7.481, "volume": 35145.97, "close_time": 1755115199999, "quote_volume": 263897.03254, "trades": 3937, "taker_buy_base": 17510.4, "taker_buy_quote": 131544.1586 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 7.482, "high": 7.519, "low": 7.455, "close": 7.498, "volume": 11974.89, "close_time": 1755129599999, "quote_volume": 89631.07347, "trades": 1695, "taker_buy_base": 4640.65, "taker_buy_quote": 34740.55679 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 7.497, "high": 7.573, "low": 7.445, "close": 7.546, "volume": 23294.7, "close_time": 1755143999999, "quote_volume": 174750.95602, "trades": 2569, "taker_buy_base": 12318.59, "taker_buy_quote": 92492.01434 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 7.545, "high": 7.551, "low": 7.331, "close": 7.351, "volume": 33877.93, "close_time": 1755158399999, "quote_volume": 251787.50067, "trades": 3613, "taker_buy_base": 12726.99, "taker_buy_quote": 94534.15295 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 7.352, "high": 7.389, "low": 7.249, "close": 7.266, "volume": 32372.59, "close_time": 1755172799999, "quote_volume": 236841.24814, "trades": 4067, "taker_buy_base": 13669.27, "taker_buy_quote": 99976.10637 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 7.267, "high": 7.289, "low": 7.055, "close": 7.132, "volume": 77281.9, "close_time": 1755187199999, "quote_volume": 552395.5297, "trades": 12858, "taker_buy_base": 36665.72, "taker_buy_quote": 262099.14758 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 7.132, "high": 7.163, "low": 7.075, "close": 7.151, "volume": 16789.86, "close_time": 1755201599999, "quote_volume": 119612.39814, "trades": 3125, "taker_buy_base": 7146.74, "taker_buy_quote": 50928.64293 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 7.15, "high": 7.191, "low": 7.093, "close": 7.142, "volume": 13567.33, "close_time": 1755215999999, "quote_volume": 96908.39492, "trades": 2116, "taker_buy_base": 5993.29, "taker_buy_quote": 42822.95164 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.141, "high": 7.229, "low": 7.136, "close": 7.221, "volume": 9415.35, "close_time": 1755230399999, "quote_volume": 67577.96232, "trades": 1780, "taker_buy_base": 5444.07, "taker_buy_quote": 39088.01008 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 7.221, "high": 7.257, "low": 7.204, "close": 7.236, "volume": 10238.2, "close_time": 1755244799999, "quote_volume": 74039.25544, "trades": 1571, "taker_buy_base": 5356.48, "taker_buy_quote": 38749.46247 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 7.236, "high": 7.263, "low": 7.184, "close": 7.22, "volume": 15015.36, "close_time": 1755259199999, "quote_volume": 108454.54352, "trades": 2701, "taker_buy_base": 8160.08, "taker_buy_quote": 58940.03947 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 7.22, "high": 7.275, "low": 7.141, "close": 7.193, "volume": 29986.71, "close_time": 1755273599999, "quote_volume": 216342.77599, "trades": 5788, "taker_buy_base": 15636.83, "taker_buy_quote": 112826.09496 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 7.193, "high": 7.274, "low": 7.139, "close": 7.238, "volume": 21937.74, "close_time": 1755287999999, "quote_volume": 158026.85645, "trades": 4455, "taker_buy_base": 12464.2, "taker_buy_quote": 89791.02326 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 7.237, "high": 7.34, "low": 7.224, "close": 7.315, "volume": 11219.68, "close_time": 1755302399999, "quote_volume": 81744.6807, "trades": 1510, "taker_buy_base": 6358.47, "taker_buy_quote": 46317.32243 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.318, "high": 7.348, "low": 7.273, "close": 7.277, "volume": 6305.98, "close_time": 1755316799999, "quote_volume": 46001.68219, "trades": 922, "taker_buy_base": 2772.61, "taker_buy_quote": 20232.28133 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 7.277, "high": 7.317, "low": 7.253, "close": 7.286, "volume": 9108.55, "close_time": 1755331199999, "quote_volume": 66393.61401, "trades": 891, "taker_buy_base": 5256.83, "taker_buy_quote": 38319.06616 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 7.285, "high": 7.356, "low": 7.27, "close": 7.331, "volume": 15595.87, "close_time": 1755345599999, "quote_volume": 114157.25596, "trades": 1755, "taker_buy_base": 7921.44, "taker_buy_quote": 57975.49515 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 7.326, "high": 7.373, "low": 7.317, "close": 7.368, "volume": 6587.18, "close_time": 1755359999999, "quote_volume": 48378.33579, "trades": 558, "taker_buy_base": 3526.61, "taker_buy_quote": 25917.1642 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 7.366, "high": 7.412, "low": 7.342, "close": 7.405, "volume": 8245.2, "close_time": 1755374399999, "quote_volume": 60837.27767, "trades": 785, "taker_buy_base": 4798.75, "taker_buy_quote": 35412.72164 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 7.411, "high": 7.433, "low": 7.368, "close": 7.379, "volume": 5607.59, "close_time": 1755388799999, "quote_volume": 41528.97817, "trades": 610, "taker_buy_base": 2535.96, "taker_buy_quote": 18780.13403 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.378, "high": 7.45, "low": 7.353, "close": 7.401, "volume": 16257.43, "close_time": 1755403199999, "quote_volume": 120546.46979, "trades": 1312, "taker_buy_base": 9645.25, "taker_buy_quote": 71480.75937 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 7.399, "high": 7.423, "low": 7.389, "close": 7.405, "volume": 6352.28, "close_time": 1755417599999, "quote_volume": 47029.11014, "trades": 498, "taker_buy_base": 1996.14, "taker_buy_quote": 14779.35744 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 7.405, "high": 7.427, "low": 7.367, "close": 7.384, "volume": 4824.47, "close_time": 1755431999999, "quote_volume": 35667.12472, "trades": 438, "taker_buy_base": 2344.54, "taker_buy_quote": 17340.74675 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 7.382, "high": 7.409, "low": 7.341, "close": 7.382, "volume": 7858.58, "close_time": 1755446399999, "quote_volume": 57971.83224, "trades": 695, "taker_buy_base": 3881.58, "taker_buy_quote": 28650.02453 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 7.389, "high": 7.464, "low": 7.389, "close": 7.462, "volume": 15413.1, "close_time": 1755460799999, "quote_volume": 114462.9837, "trades": 1886, "taker_buy_base": 6742.12, "taker_buy_quote": 50057.20771 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 7.462, "high": 7.463, "low": 7.342, "close": 7.419, "volume": 25485.82, "close_time": 1755475199999, "quote_volume": 188228.20174, "trades": 1983, "taker_buy_base": 10815.11, "taker_buy_quote": 79899.53186 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.417, "high": 7.429, "low": 7.302, "close": 7.328, "volume": 14530.25, "close_time": 1755489599999, "quote_volume": 106862.89978, "trades": 2201, "taker_buy_base": 6508.6, "taker_buy_quote": 47835.47988 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 7.326, "high": 7.479, "low": 7.312, "close": 7.36, "volume": 26175.35, "close_time": 1755503999999, "quote_volume": 193749.79692, "trades": 2826, "taker_buy_base": 13053.4, "taker_buy_quote": 96554.65649 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 7.36, "high": 7.361, "low": 7.178, "close": 7.203, "volume": 20253.01, "close_time": 1755518399999, "quote_volume": 146632.58771, "trades": 3276, "taker_buy_base": 8506.5, "taker_buy_quote": 61524.83808 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 7.203, "high": 7.29, "low": 7.179, "close": 7.289, "volume": 10923.76, "close_time": 1755532799999, "quote_volume": 79024.77166, "trades": 1788, "taker_buy_base": 5863.01, "taker_buy_quote": 42406.89176 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 7.284, "high": 7.317, "low": 7.252, "close": 7.303, "volume": 4699.96, "close_time": 1755547199999, "quote_volume": 34263.7765, "trades": 955, "taker_buy_base": 2091.5, "taker_buy_quote": 15251.49318 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 7.302, "high": 7.371, "low": 7.289, "close": 7.298, "volume": 8861.86, "close_time": 1755561599999, "quote_volume": 64906.78994, "trades": 1082, "taker_buy_base": 2220.91, "taker_buy_quote": 16284.00893 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.298, "high": 7.336, "low": 7.256, "close": 7.267, "volume": 6785.21, "close_time": 1755575999999, "quote_volume": 49490.91512, "trades": 1345, "taker_buy_base": 2849.59, "taker_buy_quote": 20773.85323 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 7.266, "high": 7.309, "low": 7.222, "close": 7.251, "volume": 3565.64, "close_time": 1755590399999, "quote_volume": 25897.58083, "trades": 742, "taker_buy_base": 1457.51, "taker_buy_quote": 10578.22721 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 7.251, "high": 7.257, "low": 7.209, "close": 7.247, "volume": 6541.14, "close_time": 1755604799999, "quote_volume": 47283.78908, "trades": 747, "taker_buy_base": 3138.86, "taker_buy_quote": 22705.14715 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 7.246, "high": 7.287, "low": 7.183, "close": 7.226, "volume": 6771.64, "close_time": 1755619199999, "quote_volume": 48959.12989, "trades": 1068, "taker_buy_base": 3600.27, "taker_buy_quote": 26033.56156 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 7.224, "high": 7.224, "low": 7.143, "close": 7.185, "volume": 4125.9, "close_time": 1755633599999, "quote_volume": 29622.50824, "trades": 792, "taker_buy_base": 1952.02, "taker_buy_quote": 14019.55736 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 7.185, "high": 7.206, "low": 7.055, "close": 7.059, "volume": 6025.05, "close_time": 1755647999999, "quote_volume": 42874.33674, "trades": 1127, "taker_buy_base": 3458.66, "taker_buy_quote": 24591.82999 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.058, "high": 7.1, "low": 6.947, "close": 7.084, "volume": 18435.12, "close_time": 1755662399999, "quote_volume": 129270.03787, "trades": 2526, "taker_buy_base": 8785.92, "taker_buy_quote": 61607.42334 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 7.089, "high": 7.17, "low": 7.089, "close": 7.12, "volume": 7444.28, "close_time": 1755676799999, "quote_volume": 53150.92433, "trades": 1029, "taker_buy_base": 3798.62, "taker_buy_quote": 27106.46782 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 7.12, "high": 7.187, "low": 7.077, "close": 7.125, "volume": 10221.96, "close_time": 1755691199999, "quote_volume": 72901.09023, "trades": 1030, "taker_buy_base": 4025.02, "taker_buy_quote": 28746.43842 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 7.124, "high": 7.234, "low": 7.043, "close": 7.187, "volume": 16822.98, "close_time": 1755705599999, "quote_volume": 119797.52875, "trades": 1904, "taker_buy_base": 7518.15, "taker_buy_quote": 53610.45802 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 7.193, "high": 7.268, "low": 7.185, "close": 7.268, "volume": 7387.77, "close_time": 1755719999999, "quote_volume": 53391.11969, "trades": 833, "taker_buy_base": 3740.12, "taker_buy_quote": 27033.59975 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 7.267, "high": 7.271, "low": 7.206, "close": 7.22, "volume": 2845.64, "close_time": 1755734399999, "quote_volume": 20582.98987, "trades": 528, "taker_buy_base": 1245.16, "taker_buy_quote": 9012.32007 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.226, "high": 7.319, "low": 7.221, "close": 7.24, "volume": 8476.55, "close_time": 1755748799999, "quote_volume": 61614.60129, "trades": 1107, "taker_buy_base": 5053.8, "taker_buy_quote": 36740.89032 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 7.236, "high": 7.294, "low": 7.204, "close": 7.237, "volume": 7208.44, "close_time": 1755763199999, "quote_volume": 52226.71681, "trades": 963, "taker_buy_base": 4506.62, "taker_buy_quote": 32634.47671 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 7.231, "high": 7.239, "low": 7.15, "close": 7.163, "volume": 2823.76, "close_time": 1755777599999, "quote_volume": 20302.70551, "trades": 475, "taker_buy_base": 1610.78, "taker_buy_quote": 11584.26941 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 7.162, "high": 7.167, "low": 7.093, "close": 7.097, "volume": 12423.39, "close_time": 1755791999999, "quote_volume": 88604.68678, "trades": 1259, "taker_buy_base": 6937.27, "taker_buy_quote": 49503.80018 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 7.094, "high": 7.124, "low": 7.054, "close": 7.075, "volume": 3535.97, "close_time": 1755806399999, "quote_volume": 25058.20187, "trades": 600, "taker_buy_base": 2107.33, "taker_buy_quote": 14941.47009 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 7.081, "high": 7.138, "low": 7.068, "close": 7.081, "volume": 2406.25, "close_time": 1755820799999, "quote_volume": 17095.87566, "trades": 383, "taker_buy_base": 1426.09, "taker_buy_quote": 10135.49358 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.089, "high": 7.139, "low": 7.031, "close": 7.079, "volume": 5232.31, "close_time": 1755835199999, "quote_volume": 37079.35016, "trades": 709, "taker_buy_base": 3655.18, "taker_buy_quote": 25912.14122 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 7.08, "high": 7.105, "low": 7.044, "close": 7.07, "volume": 6016.57, "close_time": 1755849599999, "quote_volume": 42524.31869, "trades": 674, "taker_buy_base": 3580.64, "taker_buy_quote": 25304.66767 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 7.065, "high": 7.066, "low": 7.016, "close": 7.033, "volume": 8307.13, "close_time": 1755863999999, "quote_volume": 58500.77651, "trades": 1005, "taker_buy_base": 3902.6, "taker_buy_quote": 27484.52385 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 7.037, "high": 7.229, "low": 6.954, "close": 7.16, "volume": 37599.72, "close_time": 1755878399999, "quote_volume": 266956.63892, "trades": 6823, "taker_buy_base": 18627.98, "taker_buy_quote": 132249.92347 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 7.16, "high": 7.234, "low": 7.115, "close": 7.198, "volume": 35476.08, "close_time": 1755892799999, "quote_volume": 254859.09005, "trades": 3251, "taker_buy_base": 19884.84, "taker_buy_quote": 142812.87309 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 7.194, "high": 7.222, "low": 7.165, "close": 7.183, "volume": 17878.65, "close_time": 1755907199999, "quote_volume": 128530.74397, "trades": 2006, "taker_buy_base": 8845.34, "taker_buy_quote": 63583.71118 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.192, "high": 7.248, "low": 7.131, "close": 7.131, "volume": 15506.23, "close_time": 1755921599999, "quote_volume": 111546.66951, "trades": 1872, "taker_buy_base": 6849.1, "taker_buy_quote": 49295.07022 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 7.137, "high": 7.215, "low": 7.137, "close": 7.159, "volume": 9333.06, "close_time": 1755935999999, "quote_volume": 67008.52151, "trades": 808, "taker_buy_base": 4507.63, "taker_buy_quote": 32370.11738 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 7.166, "high": 7.229, "low": 7.013, "close": 7.029, "volume": 22194.03, "close_time": 1755950399999, "quote_volume": 158331.84719, "trades": 2300, "taker_buy_base": 8322.22, "taker_buy_quote": 59402.08888 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 7.028, "high": 7.164, "low": 6.949, "close": 7.101, "volume": 70778.9, "close_time": 1755964799999, "quote_volume": 498761.27769, "trades": 5739, "taker_buy_base": 43644.58, "taker_buy_quote": 307640.92289 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 7.1, "high": 7.18, "low": 7.05, "close": 7.106, "volume": 36471.55, "close_time": 1755979199999, "quote_volume": 259008.28926, "trades": 2016, "taker_buy_base": 15686.23, "taker_buy_quote": 111569.93473 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 7.112, "high": 7.229, "low": 6.92, "close": 7.134, "volume": 48603.74, "close_time": 1755993599999, "quote_volume": 344308.5376, "trades": 3390, "taker_buy_base": 23760.78, "taker_buy_quote": 168417.74446 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.138, "high": 7.186, "low": 7.126, "close": 7.163, "volume": 9486.27, "close_time": 1756007999999, "quote_volume": 67908.63809, "trades": 1441, "taker_buy_base": 2217.8, "taker_buy_quote": 15879.7699 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 7.163, "high": 7.18, "low": 7.072, "close": 7.077, "volume": 8593.43, "close_time": 1756022399999, "quote_volume": 61182.96498, "trades": 1327, "taker_buy_base": 2349.12, "taker_buy_quote": 16718.69913 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 7.074, "high": 7.094, "low": 6.976, "close": 6.996, "volume": 10068.49, "close_time": 1756036799999, "quote_volume": 70708.85227, "trades": 1285, "taker_buy_base": 3720.0, "taker_buy_quote": 26110.36692 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 6.993, "high": 7.0, "low": 6.875, "close": 6.936, "volume": 35668.83, "close_time": 1756051199999, "quote_volume": 247461.3575, "trades": 2934, "taker_buy_base": 16270.49, "taker_buy_quote": 112921.59414 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 6.935, "high": 7.06, "low": 6.926, "close": 6.98, "volume": 31321.1, "close_time": 1756065599999, "quote_volume": 218624.46737, "trades": 4324, "taker_buy_base": 18144.72, "taker_buy_quote": 126631.87292 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 6.978, "high": 7.008, "low": 6.904, "close": 6.912, "volume": 11589.56, "close_time": 1756079999999, "quote_volume": 80554.84519, "trades": 1762, "taker_buy_base": 5662.76, "taker_buy_quote": 39373.80926 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 6.91, "high": 6.991, "low": 6.9, "close": 6.982, "volume": 16892.09, "close_time": 1756094399999, "quote_volume": 116987.6992, "trades": 1793, "taker_buy_base": 6128.19, "taker_buy_quote": 42519.35107 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 6.982, "high": 7.03, "low": 6.971, "close": 6.996, "volume": 10223.83, "close_time": 1756108799999, "quote_volume": 71524.10469, "trades": 1669, "taker_buy_base": 5000.46, "taker_buy_quote": 34975.50152 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 6.995, "high": 7.104, "low": 6.959, "close": 7.089, "volume": 46930.12, "close_time": 1756123199999, "quote_volume": 330695.70344, "trades": 4970, "taker_buy_base": 20861.97, "taker_buy_quote": 147033.57656 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 7.09, "high": 7.11, "low": 6.986, "close": 7.009, "volume": 25528.95, "close_time": 1756137599999, "quote_volume": 179965.03399, "trades": 3503, "taker_buy_base": 10606.34, "taker_buy_quote": 74736.63798 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 7.008, "high": 7.052, "low": 6.977, "close": 6.977, "volume": 17373.62, "close_time": 1756151999999, "quote_volume": 121854.87106, "trades": 2022, "taker_buy_base": 7552.36, "taker_buy_quote": 52987.88306 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 6.981, "high": 7.021, "low": 6.931, "close": 7.005, "volume": 15036.79, "close_time": 1756166399999, "quote_volume": 104861.61372, "trades": 2610, "taker_buy_base": 6516.04, "taker_buy_quote": 45460.19607 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.007, "high": 7.223, "low": 6.98, "close": 7.215, "volume": 33255.42, "close_time": 1756180799999, "quote_volume": 237667.61627, "trades": 2723, "taker_buy_base": 16903.92, "taker_buy_quote": 120734.81461 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 7.211, "high": 7.332, "low": 7.185, "close": 7.222, "volume": 62978.92, "close_time": 1756195199999, "quote_volume": 457087.24504, "trades": 5764, "taker_buy_base": 29396.18, "taker_buy_quote": 213573.90395 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 7.22, "high": 7.227, "low": 7.163, "close": 7.204, "volume": 17045.32, "close_time": 1756209599999, "quote_volume": 122661.70306, "trades": 1652, "taker_buy_base": 7278.2, "taker_buy_quote": 52411.267 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 7.211, "high": 7.287, "low": 7.191, "close": 7.228, "volume": 22396.14, "close_time": 1756223999999, "quote_volume": 162233.84046, "trades": 1632, "taker_buy_base": 13124.41, "taker_buy_quote": 95082.91915 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 7.228, "high": 7.238, "low": 7.168, "close": 7.209, "volume": 13257.72, "close_time": 1756238399999, "quote_volume": 95581.66993, "trades": 979, "taker_buy_base": 5242.0, "taker_buy_quote": 37809.18927 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 7.21, "high": 7.35, "low": 7.204, "close": 7.347, "volume": 15820.03, "close_time": 1756252799999, "quote_volume": 115291.98103, "trades": 1422, "taker_buy_base": 8784.4, "taker_buy_quote": 64073.15811 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.344, "high": 7.37, "low": 7.283, "close": 7.362, "volume": 10163.51, "close_time": 1756267199999, "quote_volume": 74480.0407, "trades": 1022, "taker_buy_base": 6380.4, "taker_buy_quote": 46782.42394 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 7.359, "high": 7.483, "low": 7.353, "close": 7.402, "volume": 33061.05, "close_time": 1756281599999, "quote_volume": 245688.21755, "trades": 2710, "taker_buy_base": 16027.12, "taker_buy_quote": 119084.71468 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 7.406, "high": 7.519, "low": 7.363, "close": 7.512, "volume": 18657.16, "close_time": 1756295999999, "quote_volume": 139081.63019, "trades": 1640, "taker_buy_base": 10410.26, "taker_buy_quote": 77704.54039 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 7.512, "high": 7.53, "low": 7.409, "close": 7.448, "volume": 24390.13, "close_time": 1756310399999, "quote_volume": 182126.3299, "trades": 1850, "taker_buy_base": 10215.27, "taker_buy_quote": 76242.53633 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 7.445, "high": 7.456, "low": 7.367, "close": 7.415, "volume": 12337.77, "close_time": 1756324799999, "quote_volume": 91508.21033, "trades": 968, "taker_buy_base": 5860.84, "taker_buy_quote": 43475.55414 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 7.415, "high": 7.571, "low": 7.388, "close": 7.562, "volume": 31105.17, "close_time": 1756339199999, "quote_volume": 232613.47708, "trades": 4374, "taker_buy_base": 17961.58, "taker_buy_quote": 134421.26143 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.56, "high": 7.623, "low": 7.5, "close": 7.559, "volume": 40132.08, "close_time": 1756353599999, "quote_volume": 303309.69032, "trades": 5586, "taker_buy_base": 19912.95, "taker_buy_quote": 150487.71771 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 7.56, "high": 7.57, "low": 7.488, "close": 7.5, "volume": 10193.06, "close_time": 1756367999999, "quote_volume": 76707.08694, "trades": 1151, "taker_buy_base": 4625.14, "taker_buy_quote": 34816.7995 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 7.494, "high": 7.501, "low": 7.365, "close": 7.394, "volume": 25096.83, "close_time": 1756382399999, "quote_volume": 186596.58187, "trades": 2579, "taker_buy_base": 12852.0, "taker_buy_quote": 95629.67037 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 7.392, "high": 7.46, "low": 7.371, "close": 7.449, "volume": 13816.62, "close_time": 1756396799999, "quote_volume": 102430.87578, "trades": 1879, "taker_buy_base": 8226.69, "taker_buy_quote": 60992.60279 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 7.457, "high": 7.482, "low": 7.425, "close": 7.435, "volume": 6602.11, "close_time": 1756411199999, "quote_volume": 49199.26671, "trades": 988, "taker_buy_base": 2401.59, "taker_buy_quote": 17900.47482 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 7.439, "high": 7.499, "low": 7.433, "close": 7.474, "volume": 4493.34, "close_time": 1756425599999, "quote_volume": 33597.16498, "trades": 766, "taker_buy_base": 2170.68, "taker_buy_quote": 16231.65345 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.476, "high": 7.55, "low": 7.465, "close": 7.477, "volume": 12097.77, "close_time": 1756439999999, "quote_volume": 90901.87676, "trades": 1038, "taker_buy_base": 6962.46, "taker_buy_quote": 52306.36447 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 7.476, "high": 7.479, "low": 7.393, "close": 7.404, "volume": 10500.49, "close_time": 1756454399999, "quote_volume": 78148.14102, "trades": 825, "taker_buy_base": 4063.2, "taker_buy_quote": 30240.19671 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 7.41, "high": 7.463, "low": 7.306, "close": 7.365, "volume": 14072.97, "close_time": 1756468799999, "quote_volume": 103857.30528, "trades": 1531, "taker_buy_base": 5571.04, "taker_buy_quote": 41162.03031 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 7.367, "high": 7.57, "low": 7.35, "close": 7.516, "volume": 33929.48, "close_time": 1756483199999, "quote_volume": 253395.55296, "trades": 3599, "taker_buy_base": 19469.72, "taker_buy_quote": 145584.35588 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 7.519, "high": 7.594, "low": 7.475, "close": 7.547, "volume": 23412.95, "close_time": 1756497599999, "quote_volume": 176495.17933, "trades": 1423, "taker_buy_base": 9945.07, "taker_buy_quote": 75065.75061 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 7.546, "high": 7.6, "low": 7.516, "close": 7.545, "volume": 37028.53, "close_time": 1756511999999, "quote_volume": 280787.66482, "trades": 2467, "taker_buy_base": 25404.99, "taker_buy_quote": 192784.67789 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.546, "high": 7.591, "low": 7.509, "close": 7.516, "volume": 8279.06, "close_time": 1756526399999, "quote_volume": 62402.46466, "trades": 750, "taker_buy_base": 3182.81, "taker_buy_quote": 24002.67112 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 7.521, "high": 7.562, "low": 7.489, "close": 7.493, "volume": 12372.27, "close_time": 1756540799999, "quote_volume": 93095.3782, "trades": 814, "taker_buy_base": 3858.86, "taker_buy_quote": 29062.97788 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 7.494, "high": 7.532, "low": 7.477, "close": 7.507, "volume": 7818.78, "close_time": 1756555199999, "quote_volume": 58647.00506, "trades": 844, "taker_buy_base": 2546.8, "taker_buy_quote": 19115.31533 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 7.51, "high": 7.599, "low": 7.506, "close": 7.548, "volume": 20306.11, "close_time": 1756569599999, "quote_volume": 153449.43879, "trades": 1563, "taker_buy_base": 10795.17, "taker_buy_quote": 81606.23893 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 7.559, "high": 7.63, "low": 7.55, "close": 7.626, "volume": 23544.87, "close_time": 1756583999999, "quote_volume": 178829.1035, "trades": 1562, "taker_buy_base": 16927.12, "taker_buy_quote": 128606.17202 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 7.626, "high": 7.737, "low": 7.579, "close": 7.683, "volume": 25133.83, "close_time": 1756598399999, "quote_volume": 192335.08856, "trades": 2412, "taker_buy_base": 15120.13, "taker_buy_quote": 115565.39848 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.694, "high": 7.761, "low": 7.634, "close": 7.724, "volume": 14050.65, "close_time": 1756612799999, "quote_volume": 108293.30815, "trades": 1651, "taker_buy_base": 7692.11, "taker_buy_quote": 59275.32176 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 7.72, "high": 7.733, "low": 7.605, "close": 7.617, "volume": 11146.13, "close_time": 1756627199999, "quote_volume": 85367.35161, "trades": 1429, "taker_buy_base": 4062.14, "taker_buy_quote": 31069.06776 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 7.609, "high": 7.616, "low": 7.497, "close": 7.571, "volume": 18859.08, "close_time": 1756641599999, "quote_volume": 142546.45231, "trades": 1310, "taker_buy_base": 6054.05, "taker_buy_quote": 45778.96402 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 7.572, "high": 7.572, "low": 7.488, "close": 7.488, "volume": 4742.97, "close_time": 1756655999999, "quote_volume": 35628.9575, "trades": 455, "taker_buy_base": 1520.4, "taker_buy_quote": 11435.29653 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 7.495, "high": 7.527, "low": 7.426, "close": 7.524, "volume": 8347.35, "close_time": 1756670399999, "quote_volume": 62430.66491, "trades": 762, "taker_buy_base": 3264.51, "taker_buy_quote": 24420.04556 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 7.519, "high": 7.533, "low": 7.38, "close": 7.394, "volume": 12425.15, "close_time": 1756684799999, "quote_volume": 92451.03496, "trades": 1234, "taker_buy_base": 5551.97, "taker_buy_quote": 41309.58607 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.394, "high": 7.41, "low": 7.357, "close": 7.357, "volume": 6698.91, "close_time": 1756699199999, "quote_volume": 49441.89985, "trades": 839, "taker_buy_base": 3200.98, "taker_buy_quote": 23616.255 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 7.357, "high": 7.373, "low": 7.25, "close": 7.266, "volume": 16661.67, "close_time": 1756713599999, "quote_volume": 121899.41727, "trades": 1943, "taker_buy_base": 7265.71, "taker_buy_quote": 53140.62998 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 7.266, "high": 7.407, "low": 7.209, "close": 7.335, "volume": 41057.15, "close_time": 1756727999999, "quote_volume": 300168.24625, "trades": 3543, "taker_buy_base": 22734.43, "taker_buy_quote": 166032.53244 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 7.329, "high": 7.482, "low": 7.314, "close": 7.394, "volume": 13351.22, "close_time": 1756742399999, "quote_volume": 98883.32419, "trades": 1353, "taker_buy_base": 5877.29, "taker_buy_quote": 43561.71187 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 7.391, "high": 7.391, "low": 7.318, "close": 7.357, "volume": 4504.68, "close_time": 1756756799999, "quote_volume": 33106.93214, "trades": 940, "taker_buy_base": 1947.32, "taker_buy_quote": 14318.61383 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 7.353, "high": 7.503, "low": 7.281, "close": 7.496, "volume": 21617.03, "close_time": 1756771199999, "quote_volume": 159385.72456, "trades": 2692, "taker_buy_base": 11191.07, "taker_buy_quote": 82626.18498 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 7.502, "high": 7.504, "low": 7.435, "close": 7.471, "volume": 5455.53, "close_time": 1756785599999, "quote_volume": 40741.09135, "trades": 1118, "taker_buy_base": 2410.58, "taker_buy_quote": 18009.66411 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 7.471, "high": 7.486, "low": 7.403, "close": 7.469, "volume": 4532.82, "close_time": 1756799999999, "quote_volume": 33736.90137, "trades": 694, "taker_buy_base": 1773.17, "taker_buy_quote": 13209.17807 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 7.469, "high": 7.548, "low": 7.365, "close": 7.441, "volume": 21859.73, "close_time": 1756814399999, "quote_volume": 162880.95356, "trades": 1729, "taker_buy_base": 10327.7, "taker_buy_quote": 77004.39853 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 7.449, "high": 7.45, "low": 7.367, "close": 7.403, "volume": 13260.33, "close_time": 1756828799999, "quote_volume": 98118.36183, "trades": 1370, "taker_buy_base": 6010.56, "taker_buy_quote": 44478.22475 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 7.406, "high": 7.406, "low": 7.256, "close": 7.267, "volume": 15803.22, "close_time": 1756843199999, "quote_volume": 115451.72823, "trades": 1991, "taker_buy_base": 7698.15, "taker_buy_quote": 56250.08113 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 7.268, "high": 7.355, "low": 7.245, "close": 7.335, "volume": 10309.76, "close_time": 1756857599999, "quote_volume": 75182.54645, "trades": 1364, "taker_buy_base": 5462.42, "taker_buy_quote": 39850.58266 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.34, "high": 7.439, "low": 7.33, "close": 7.333, "volume": 15244.33, "close_time": 1756871999999, "quote_volume": 112691.52825, "trades": 3150, "taker_buy_base": 6485.07, "taker_buy_quote": 47954.33255 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 7.336, "high": 7.389, "low": 7.314, "close": 7.316, "volume": 3989.09, "close_time": 1756886399999, "quote_volume": 29324.22044, "trades": 508, "taker_buy_base": 2001.1, "taker_buy_quote": 14715.473 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 7.32, "high": 7.325, "low": 7.251, "close": 7.302, "volume": 6928.74, "close_time": 1756900799999, "quote_volume": 50415.12661, "trades": 772, "taker_buy_base": 3682.5, "taker_buy_quote": 26804.30063 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 7.3, "high": 7.361, "low": 7.265, "close": 7.292, "volume": 15758.24, "close_time": 1756915199999, "quote_volume": 115247.01189, "trades": 1626, "taker_buy_base": 7671.43, "taker_buy_quote": 56121.11207 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 7.29, "high": 7.29, "low": 7.244, "close": 7.264, "volume": 12785.79, "close_time": 1756929599999, "quote_volume": 92883.67994, "trades": 1710, "taker_buy_base": 6658.08, "taker_buy_quote": 48393.72516 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 7.263, "high": 7.404, "low": 7.26, "close": 7.394, "volume": 8666.89, "close_time": 1756943999999, "quote_volume": 63511.48055, "trades": 893, "taker_buy_base": 6103.55, "taker_buy_quote": 44725.43081 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.401, "high": 7.52, "low": 7.337, "close": 7.348, "volume": 25411.59, "close_time": 1756958399999, "quote_volume": 188565.53172, "trades": 1914, "taker_buy_base": 14292.49, "taker_buy_quote": 106139.7733 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 7.35, "high": 7.354, "low": 7.268, "close": 7.301, "volume": 6531.45, "close_time": 1756972799999, "quote_volume": 47769.18109, "trades": 1008, "taker_buy_base": 2857.03, "taker_buy_quote": 20912.27596 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 7.301, "high": 7.345, "low": 7.265, "close": 7.292, "volume": 5554.12, "close_time": 1756987199999, "quote_volume": 40578.91142, "trades": 914, "taker_buy_base": 3069.95, "taker_buy_quote": 22444.24431 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 7.295, "high": 7.361, "low": 7.281, "close": 7.331, "volume": 10350.16, "close_time": 1757001599999, "quote_volume": 75899.40557, "trades": 956, "taker_buy_base": 5236.76, "taker_buy_quote": 38398.02252 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 7.331, "high": 7.331, "low": 7.247, "close": 7.269, "volume": 6397.65, "close_time": 1757015999999, "quote_volume": 46599.86847, "trades": 970, "taker_buy_base": 2919.59, "taker_buy_quote": 21269.11199 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 7.268, "high": 7.28, "low": 7.184, "close": 7.243, "volume": 9698.8, "close_time": 1757030399999, "quote_volume": 70039.8908, "trades": 1572, "taker_buy_base": 3617.47, "taker_buy_quote": 26140.77166 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 7.248, "high": 7.319, "low": 7.24, "close": 7.289, "volume": 7334.51, "close_time": 1757044799999, "quote_volume": 53399.4409, "trades": 906, "taker_buy_base": 4715.42, "taker_buy_quote": 34323.72726 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 7.291, "high": 7.308, "low": 7.203, "close": 7.233, "volume": 8212.28, "close_time": 1757059199999, "quote_volume": 59471.99302, "trades": 1868, "taker_buy_base": 4491.91, "taker_buy_quote": 32532.09498 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 7.227, "high": 7.289, "low": 7.167, "close": 7.18, "volume": 15786.46, "close_time": 1757073599999, "quote_volume": 114084.44117, "trades": 4052, "taker_buy_base": 8818.03, "taker_buy_quote": 63747.58484 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 7.172, "high": 7.237, "low": 7.139, "close": 7.218, "volume": 25758.29, "close_time": 1757087999999, "quote_volume": 185347.36058, "trades": 4172, "taker_buy_base": 14983.86, "taker_buy_quote": 107797.35517 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 7.214, "high": 7.229, "low": 7.173, "close": 7.191, "volume": 4633.67, "close_time": 1757102399999, "quote_volume": 33385.76131, "trades": 957, "taker_buy_base": 2094.46, "taker_buy_quote": 15078.71182 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 7.189, "high": 7.24, "low": 7.181, "close": 7.24, "volume": 8196.2, "close_time": 1757116799999, "quote_volume": 59101.98858, "trades": 1280, "taker_buy_base": 3582.31, "taker_buy_quote": 25843.91425 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.24, "high": 7.258, "low": 7.228, "close": 7.258, "volume": 1595.11, "close_time": 1757131199999, "quote_volume": 11557.37366, "trades": 467, "taker_buy_base": 1073.84, "taker_buy_quote": 7778.94495 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 7.258, "high": 7.261, "low": 7.126, "close": 7.127, "volume": 9210.87, "close_time": 1757145599999, "quote_volume": 66166.17633, "trades": 1584, "taker_buy_base": 2809.9, "taker_buy_quote": 20188.17606 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 7.132, "high": 7.157, "low": 7.055, "close": 7.106, "volume": 18166.36, "close_time": 1757159999999, "quote_volume": 129092.44702, "trades": 2786, "taker_buy_base": 9482.8, "taker_buy_quote": 67408.59672 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 7.109, "high": 7.12, "low": 7.066, "close": 7.098, "volume": 9492.73, "close_time": 1757174399999, "quote_volume": 67322.27735, "trades": 1610, "taker_buy_base": 6120.1, "taker_buy_quote": 43397.54496 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 7.1, "high": 7.163, "low": 7.1, "close": 7.125, "volume": 9407.36, "close_time": 1757188799999, "quote_volume": 67098.83462, "trades": 1223, "taker_buy_base": 4467.4, "taker_buy_quote": 31867.15326 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 7.125, "high": 7.141, "low": 7.079, "close": 7.094, "volume": 4185.37, "close_time": 1757203199999, "quote_volume": 29749.91873, "trades": 821, "taker_buy_base": 2307.57, "taker_buy_quote": 16399.46225 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.104, "high": 7.114, "low": 7.064, "close": 7.092, "volume": 5395.08, "close_time": 1757217599999, "quote_volume": 38227.37321, "trades": 1089, "taker_buy_base": 2570.54, "taker_buy_quote": 18210.94288 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 7.089, "high": 7.102, "low": 6.976, "close": 7.011, "volume": 26124.63, "close_time": 1757231999999, "quote_volume": 183707.83001, "trades": 3116, "taker_buy_base": 9718.27, "taker_buy_quote": 68298.28101 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 7.016, "high": 7.031, "low": 6.95, "close": 7.017, "volume": 11193.11, "close_time": 1757246399999, "quote_volume": 78226.6419, "trades": 2117, "taker_buy_base": 7029.67, "taker_buy_quote": 49128.24921 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 7.017, "high": 7.089, "low": 6.999, "close": 7.087, "volume": 8391.39, "close_time": 1757260799999, "quote_volume": 59172.91184, "trades": 921, "taker_buy_base": 5455.19, "taker_buy_quote": 38472.93059 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 7.086, "high": 7.108, "low": 6.972, "close": 7.018, "volume": 25049.67, "close_time": 1757275199999, "quote_volume": 175992.76118, "trades": 2817, "taker_buy_base": 14481.93, "taker_buy_quote": 101861.9128 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 7.017, "high": 7.056, "low": 6.984, "close": 6.989, "volume": 10270.98, "close_time": 1757289599999, "quote_volume": 71996.76381, "trades": 1752, "taker_buy_base": 5448.3, "taker_buy_quote": 38198.11643 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.996, "high": 7.039, "low": 6.892, "close": 7.024, "volume": 22609.35, "close_time": 1757303999999, "quote_volume": 157207.30637, "trades": 3114, "taker_buy_base": 11047.71, "taker_buy_quote": 76867.08572 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 7.021, "high": 7.034, "low": 6.977, "close": 7.006, "volume": 5719.46, "close_time": 1757318399999, "quote_volume": 40061.77886, "trades": 775, "taker_buy_base": 3024.22, "taker_buy_quote": 21188.44034 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 7.007, "high": 7.041, "low": 6.969, "close": 6.986, "volume": 28025.98, "close_time": 1757332799999, "quote_volume": 196237.32974, "trades": 2677, "taker_buy_base": 20664.56, "taker_buy_quote": 144728.74011 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 6.989, "high": 7.019, "low": 6.96, "close": 7.006, "volume": 18769.69, "close_time": 1757347199999, "quote_volume": 131163.88876, "trades": 1535, "taker_buy_base": 12707.33, "taker_buy_quote": 88816.2775 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 7.006, "high": 7.051, "low": 7.001, "close": 7.028, "volume": 14597.23, "close_time": 1757361599999, "quote_volume": 102469.7534, "trades": 913, "taker_buy_base": 7889.1, "taker_buy_quote": 55395.04161 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 7.032, "high": 7.047, "low": 6.991, "close": 7.009, "volume": 5532.68, "close_time": 1757375999999, "quote_volume": 38810.46593, "trades": 484, "taker_buy_base": 3400.69, "taker_buy_quote": 23864.33823 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.009, "high": 7.035, "low": 6.993, "close": 7.035, "volume": 7295.24, "close_time": 1757390399999, "quote_volume": 51184.55546, "trades": 493, "taker_buy_base": 2772.43, "taker_buy_quote": 19450.27917 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 7.034, "high": 7.097, "low": 7.017, "close": 7.093, "volume": 13492.44, "close_time": 1757404799999, "quote_volume": 95242.95637, "trades": 896, "taker_buy_base": 7537.35, "taker_buy_quote": 53209.81455 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 7.096, "high": 7.325, "low": 7.096, "close": 7.158, "volume": 118705.97, "close_time": 1757419199999, "quote_volume": 856135.22338, "trades": 8333, "taker_buy_base": 68624.47, "taker_buy_quote": 495027.75861 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 7.156, "high": 7.165, "low": 6.965, "close": 6.982, "volume": 33393.28, "close_time": 1757433599999, "quote_volume": 235671.04895, "trades": 2839, "taker_buy_base": 11394.62, "taker_buy_quote": 80293.21457 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 6.983, "high": 6.993, "low": 6.813, "close": 6.885, "volume": 49932.27, "close_time": 1757447999999, "quote_volume": 344508.15408, "trades": 2826, "taker_buy_base": 18194.23, "taker_buy_quote": 125470.47553 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 6.886, "high": 6.923, "low": 6.841, "close": 6.915, "volume": 15119.06, "close_time": 1757462399999, "quote_volume": 103909.34939, "trades": 765, "taker_buy_base": 8573.99, "taker_buy_quote": 58969.16694 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 6.915, "high": 7.002, "low": 6.902, "close": 6.988, "volume": 9979.22, "close_time": 1757476799999, "quote_volume": 69462.6942, "trades": 675, "taker_buy_base": 5895.19, "taker_buy_quote": 41026.35281 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 6.992, "high": 7.009, "low": 6.942, "close": 6.952, "volume": 18557.47, "close_time": 1757491199999, "quote_volume": 129386.57133, "trades": 1004, "taker_buy_base": 10296.84, "taker_buy_quote": 71738.82406 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 6.945, "high": 6.982, "low": 6.93, "close": 6.974, "volume": 3996.55, "close_time": 1757505599999, "quote_volume": 27803.90539, "trades": 519, "taker_buy_base": 1915.83, "taker_buy_quote": 13339.71627 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 6.974, "high": 6.995, "low": 6.94, "close": 6.983, "volume": 11067.31, "close_time": 1757519999999, "quote_volume": 77133.81677, "trades": 879, "taker_buy_base": 4692.43, "taker_buy_quote": 32710.39641 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 6.983, "high": 6.996, "low": 6.915, "close": 6.931, "volume": 14366.17, "close_time": 1757534399999, "quote_volume": 99932.10212, "trades": 767, "taker_buy_base": 4904.2, "taker_buy_quote": 34134.26546 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 6.929, "high": 6.973, "low": 6.929, "close": 6.973, "volume": 2760.46, "close_time": 1757548799999, "quote_volume": 19194.08154, "trades": 237, "taker_buy_base": 1634.18, "taker_buy_quote": 11365.89991 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 6.973, "high": 7.028, "low": 6.96, "close": 7.018, "volume": 7284.67, "close_time": 1757563199999, "quote_volume": 50975.09936, "trades": 851, "taker_buy_base": 5001.95, "taker_buy_quote": 35013.41943 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 7.018, "high": 7.018, "low": 6.96, "close": 6.971, "volume": 2753.74, "close_time": 1757577599999, "quote_volume": 19235.22899, "trades": 551, "taker_buy_base": 740.77, "taker_buy_quote": 5174.57867 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 6.972, "high": 7.021, "low": 6.936, "close": 6.944, "volume": 13983.65, "close_time": 1757591999999, "quote_volume": 97455.6599, "trades": 1330, "taker_buy_base": 6812.31, "taker_buy_quote": 47497.72178 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 6.944, "high": 6.974, "low": 6.917, "close": 6.939, "volume": 12845.47, "close_time": 1757606399999, "quote_volume": 89199.00563, "trades": 2277, "taker_buy_base": 6291.25, "taker_buy_quote": 43684.40907 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 6.935, "high": 6.946, "low": 6.905, "close": 6.935, "volume": 5355.6, "close_time": 1757620799999, "quote_volume": 37080.42793, "trades": 869, "taker_buy_base": 2054.39, "taker_buy_quote": 14232.94724 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 6.94, "high": 6.96, "low": 6.928, "close": 6.957, "volume": 1964.7, "close_time": 1757635199999, "quote_volume": 13640.60973, "trades": 327, "taker_buy_base": 1226.8, "taker_buy_quote": 8520.93877 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 6.96, "high": 6.999, "low": 6.89, "close": 6.972, "volume": 24872.04, "close_time": 1757649599999, "quote_volume": 172624.50537, "trades": 1444, "taker_buy_base": 14203.85, "taker_buy_quote": 98642.67628 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 6.972, "high": 7.027, "low": 6.959, "close": 7.016, "volume": 9191.97, "close_time": 1757663999999, "quote_volume": 64310.16629, "trades": 622, "taker_buy_base": 5561.8, "taker_buy_quote": 38894.31138 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 7.016, "high": 7.053, "low": 6.913, "close": 6.927, "volume": 15142.97, "close_time": 1757678399999, "quote_volume": 105567.53266, "trades": 1429, "taker_buy_base": 6645.15, "taker_buy_quote": 46340.43258 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 6.915, "high": 6.947, "low": 6.879, "close": 6.928, "volume": 14665.62, "close_time": 1757692799999, "quote_volume": 101272.30527, "trades": 981, "taker_buy_base": 7866.5, "taker_buy_quote": 54323.04382 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 6.928, "high": 6.977, "low": 6.89, "close": 6.958, "volume": 17429.96, "close_time": 1757707199999, "quote_volume": 120962.68734, "trades": 947, "taker_buy_base": 7926.59, "taker_buy_quote": 55053.70995 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 6.958, "high": 6.99, "low": 6.947, "close": 6.984, "volume": 4485.1, "close_time": 1757721599999, "quote_volume": 31242.72267, "trades": 439, "taker_buy_base": 2403.1, "taker_buy_quote": 16744.06971 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 6.988, "high": 7.026, "low": 6.97, "close": 7.016, "volume": 9978.79, "close_time": 1757735999999, "quote_volume": 69812.69554, "trades": 737, "taker_buy_base": 5082.7, "taker_buy_quote": 35570.79717 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 7.018, "high": 7.031, "low": 6.955, "close": 7.023, "volume": 11443.61, "close_time": 1757750399999, "quote_volume": 80022.77994, "trades": 878, "taker_buy_base": 4609.63, "taker_buy_quote": 32243.11349 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 7.023, "high": 7.073, "low": 6.989, "close": 7.027, "volume": 18654.39, "close_time": 1757764799999, "quote_volume": 131172.84948, "trades": 1522, "taker_buy_base": 8081.99, "taker_buy_quote": 56852.36424 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 7.035, "high": 7.04, "low": 6.905, "close": 6.974, "volume": 23952.5, "close_time": 1757779199999, "quote_volume": 166956.36897, "trades": 2098, "taker_buy_base": 9879.07, "taker_buy_quote": 68829.78681 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 6.98, "high": 7.003, "low": 6.915, "close": 6.972, "volume": 16911.22, "close_time": 1757793599999, "quote_volume": 117717.76423, "trades": 1361, "taker_buy_base": 10773.86, "taker_buy_quote": 75004.58166 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 6.972, "high": 7.016, "low": 6.955, "close": 6.985, "volume": 19795.03, "close_time": 1757807999999, "quote_volume": 138334.08643, "trades": 757, "taker_buy_base": 8575.98, "taker_buy_quote": 60016.93563 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 6.98, "high": 6.999, "low": 6.956, "close": 6.965, "volume": 7873.67, "close_time": 1757822399999, "quote_volume": 54925.48808, "trades": 532, "taker_buy_base": 3911.36, "taker_buy_quote": 27286.92707 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 6.963, "high": 6.995, "low": 6.953, "close": 6.963, "volume": 4778.44, "close_time": 1757836799999, "quote_volume": 33309.79009, "trades": 434, "taker_buy_base": 2280.01, "taker_buy_quote": 15906.88293 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 6.963, "high": 6.991, "low": 6.912, "close": 6.92, "volume": 4620.84, "close_time": 1757851199999, "quote_volume": 32111.44776, "trades": 482, "taker_buy_base": 2825.05, "taker_buy_quote": 19641.10225 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 6.916, "high": 6.95, "low": 6.897, "close": 6.925, "volume": 12840.64, "close_time": 1757865599999, "quote_volume": 88804.90609, "trades": 1212, "taker_buy_base": 5053.51, "taker_buy_quote": 34966.39381 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 6.924, "high": 6.973, "low": 6.92, "close": 6.923, "volume": 5174.38, "close_time": 1757879999999, "quote_volume": 35940.20209, "trades": 578, "taker_buy_base": 1382.99, "taker_buy_quote": 9607.69399 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 6.924, "high": 6.962, "low": 6.902, "close": 6.918, "volume": 3455.25, "close_time": 1757894399999, "quote_volume": 23939.8359, "trades": 530, "taker_buy_base": 1302.04, "taker_buy_quote": 9028.68994 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 6.918, "high": 6.982, "low": 6.881, "close": 6.945, "volume": 16886.3, "close_time": 1757908799999, "quote_volume": 116786.58067, "trades": 1287, "taker_buy_base": 5003.13, "taker_buy_quote": 34629.31676 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 6.943, "high": 6.98, "low": 6.882, "close": 6.898, "volume": 12888.26, "close_time": 1757923199999, "quote_volume": 89281.41727, "trades": 1148, "taker_buy_base": 6515.07, "taker_buy_quote": 45133.60343 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 6.893, "high": 6.912, "low": 6.83, "close": 6.877, "volume": 16016.88, "close_time": 1757937599999, "quote_volume": 109998.03503, "trades": 2387, "taker_buy_base": 7540.97, "taker_buy_quote": 51791.85916 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 6.871, "high": 6.922, "low": 6.834, "close": 6.854, "volume": 13993.56, "close_time": 1757951999999, "quote_volume": 96135.13573, "trades": 2015, "taker_buy_base": 6359.93, "taker_buy_quote": 43688.59305 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 6.854, "high": 6.9, "low": 6.824, "close": 6.889, "volume": 8757.65, "close_time": 1757966399999, "quote_volume": 60029.51578, "trades": 891, "taker_buy_base": 5001.57, "taker_buy_quote": 34303.33212 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 6.894, "high": 7.012, "low": 6.894, "close": 7.0, "volume": 13248.21, "close_time": 1757980799999, "quote_volume": 92387.04051, "trades": 1291, "taker_buy_base": 6386.92, "taker_buy_quote": 44531.75806 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.002, "high": 7.025, "low": 6.923, "close": 6.959, "volume": 10127.78, "close_time": 1757995199999, "quote_volume": 70680.19792, "trades": 1012, "taker_buy_base": 6203.66, "taker_buy_quote": 43319.28694 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 6.96, "high": 7.02, "low": 6.92, "close": 7.002, "volume": 16559.06, "close_time": 1758009599999, "quote_volume": 115410.22807, "trades": 859, "taker_buy_base": 11126.43, "taker_buy_quote": 77526.13864 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 7.007, "high": 7.029, "low": 6.96, "close": 6.969, "volume": 6694.0, "close_time": 1758023999999, "quote_volume": 46823.04032, "trades": 819, "taker_buy_base": 3503.3, "taker_buy_quote": 24521.03764 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 6.97, "high": 7.012, "low": 6.948, "close": 6.993, "volume": 8445.67, "close_time": 1758038399999, "quote_volume": 58900.73427, "trades": 1136, "taker_buy_base": 4389.85, "taker_buy_quote": 30623.74628 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 6.991, "high": 7.037, "low": 6.963, "close": 7.022, "volume": 9850.52, "close_time": 1758052799999, "quote_volume": 68939.18887, "trades": 1028, "taker_buy_base": 5981.19, "taker_buy_quote": 41866.9934 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 7.021, "high": 7.049, "low": 7.016, "close": 7.042, "volume": 7929.58, "close_time": 1758067199999, "quote_volume": 55792.26638, "trades": 634, "taker_buy_base": 2811.85, "taker_buy_quote": 19786.50348 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.041, "high": 7.114, "low": 7.002, "close": 7.048, "volume": 18127.28, "close_time": 1758081599999, "quote_volume": 128121.71278, "trades": 1733, "taker_buy_base": 9725.79, "taker_buy_quote": 68770.59862 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 7.048, "high": 7.083, "low": 6.731, "close": 6.872, "volume": 66670.95, "close_time": 1758095999999, "quote_volume": 458058.96448, "trades": 6539, "taker_buy_base": 27028.53, "taker_buy_quote": 185479.84773 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 6.87, "high": 7.353, "low": 6.85, "close": 7.266, "volume": 187915.22, "close_time": 1758110399999, "quote_volume": 1347052.96638, "trades": 23708, "taker_buy_base": 102299.7, "taker_buy_quote": 733691.78648 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 7.265, "high": 7.295, "low": 7.157, "close": 7.157, "volume": 21007.01, "close_time": 1758124799999, "quote_volume": 152106.65526, "trades": 3254, "taker_buy_base": 9944.17, "taker_buy_quote": 72017.08363 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 7.157, "high": 7.212, "low": 7.082, "close": 7.147, "volume": 27752.63, "close_time": 1758139199999, "quote_volume": 198441.70133, "trades": 4044, "taker_buy_base": 14964.99, "taker_buy_quote": 107008.77561 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 7.147, "high": 7.176, "low": 7.079, "close": 7.156, "volume": 10248.6, "close_time": 1758153599999, "quote_volume": 73134.44954, "trades": 965, "taker_buy_base": 5170.34, "taker_buy_quote": 36924.62634 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.156, "high": 7.164, "low": 7.053, "close": 7.139, "volume": 10048.03, "close_time": 1758167999999, "quote_volume": 71281.19197, "trades": 931, "taker_buy_base": 4745.43, "taker_buy_quote": 33664.42891 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 7.136, "high": 8.663, "low": 7.095, "close": 8.221, "volume": 794401.12, "close_time": 1758182399999, "quote_volume": 6279491.29264, "trades": 97909, "taker_buy_base": 418899.22, "taker_buy_quote": 3310921.72502 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 8.205, "high": 8.37, "low": 8.016, "close": 8.274, "volume": 411884.31, "close_time": 1758196799999, "quote_volume": 3375384.94175, "trades": 40974, "taker_buy_base": 202477.06, "taker_buy_quote": 1659935.94049 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 8.271, "high": 9.19, "low": 7.415, "close": 7.468, "volume": 712285.28, "close_time": 1758211199999, "quote_volume": 5932388.03558, "trades": 73759, "taker_buy_base": 361338.21, "taker_buy_quote": 3012781.312 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 7.475, "high": 8.368, "low": 7.44, "close": 8.244, "volume": 210178.74, "close_time": 1758225599999, "quote_volume": 1667376.54162, "trades": 18485, "taker_buy_base": 109176.7, "taker_buy_quote": 866061.9282 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 8.246, "high": 8.4, "low": 7.96, "close": 8.04, "volume": 122251.38, "close_time": 1758239999999, "quote_volume": 1000387.45963, "trades": 13785, "taker_buy_base": 58565.22, "taker_buy_quote": 478646.62346 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.04, "high": 8.299, "low": 7.949, "close": 7.996, "volume": 95424.02, "close_time": 1758254399999, "quote_volume": 776953.81415, "trades": 17100, "taker_buy_base": 50378.52, "taker_buy_quote": 410281.5877 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 7.996, "high": 8.131, "low": 7.947, "close": 8.079, "volume": 60248.47, "close_time": 1758268799999, "quote_volume": 483405.49877, "trades": 13666, "taker_buy_base": 30299.84, "taker_buy_quote": 243182.28913 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 8.075, "high": 8.25, "low": 8.045, "close": 8.116, "volume": 76058.73, "close_time": 1758283199999, "quote_volume": 619558.379, "trades": 17243, "taker_buy_base": 34481.98, "taker_buy_quote": 281162.32357 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 8.118, "high": 9.205, "low": 8.118, "close": 8.961, "volume": 281811.61, "close_time": 1758297599999, "quote_volume": 2461455.30678, "trades": 49426, "taker_buy_base": 145740.72, "taker_buy_quote": 1274826.67875 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 8.959, "high": 10.064, "low": 8.364, "close": 8.642, "volume": 1070297.87, "close_time": 1758311999999, "quote_volume": 9765679.21865, "trades": 188402, "taker_buy_base": 552371.05, "taker_buy_quote": 5042919.8494 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 8.643, "high": 8.974, "low": 8.508, "close": 8.607, "volume": 144690.6, "close_time": 1758326399999, "quote_volume": 1267146.03291, "trades": 28026, "taker_buy_base": 68791.35, "taker_buy_quote": 602979.96194 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.607, "high": 8.896, "low": 8.523, "close": 8.872, "volume": 127202.47, "close_time": 1758340799999, "quote_volume": 1107283.23475, "trades": 27511, "taker_buy_base": 63782.73, "taker_buy_quote": 555450.74759 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 8.872, "high": 9.085, "low": 8.56, "close": 8.675, "volume": 150853.43, "close_time": 1758355199999, "quote_volume": 1326511.40782, "trades": 28487, "taker_buy_base": 71150.2, "taker_buy_quote": 625794.60117 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 8.676, "high": 8.833, "low": 8.571, "close": 8.708, "volume": 106671.1, "close_time": 1758369599999, "quote_volume": 928360.2748, "trades": 18856, "taker_buy_base": 48796.58, "taker_buy_quote": 424819.17609 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 8.709, "high": 9.097, "low": 8.672, "close": 9.081, "volume": 95126.54, "close_time": 1758383999999, "quote_volume": 845145.73946, "trades": 17708, "taker_buy_base": 47410.8, "taker_buy_quote": 421146.36287 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 9.08, "high": 10.5, "low": 9.063, "close": 9.849, "volume": 480596.5, "close_time": 1758398399999, "quote_volume": 4730877.92869, "trades": 103446, "taker_buy_base": 241846.5, "taker_buy_quote": 2379587.49084 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 9.848, "high": 10.35, "low": 9.657, "close": 10.074, "volume": 212503.74, "close_time": 1758412799999, "quote_volume": 2128082.72781, "trades": 51404, "taker_buy_base": 108900.03, "taker_buy_quote": 1091111.60192 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 10.074, "high": 12.68, "low": 9.891, "close": 12.214, "volume": 496217.51, "close_time": 1758427199999, "quote_volume": 5411223.07238, "trades": 148560, "taker_buy_base": 262477.98, "taker_buy_quote": 2867346.35509 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 12.21, "high": 12.913, "low": 10.785, "close": 12.669, "volume": 1040100.99, "close_time": 1758441599999, "quote_volume": 12434327.55213, "trades": 350200, "taker_buy_base": 523256.43, "taker_buy_quote": 6255719.13315 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 12.663, "high": 12.899, "low": 10.951, "close": 11.362, "volume": 688275.9, "close_time": 1758455999999, "quote_volume": 8072672.50403, "trades": 188426, "taker_buy_base": 369437.55, "taker_buy_quote": 4318980.93102 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 11.361, "high": 11.89, "low": 11.128, "close": 11.621, "volume": 319685.72, "close_time": 1758470399999, "quote_volume": 3722729.758, "trades": 96639, "taker_buy_base": 159460.15, "taker_buy_quote": 1858166.22689 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 11.628, "high": 12.121, "low": 11.56, "close": 11.747, "volume": 264276.35, "close_time": 1758484799999, "quote_volume": 3126814.10078, "trades": 67454, "taker_buy_base": 138153.16, "taker_buy_quote": 1635879.27002 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 11.747, "high": 11.839, "low": 11.263, "close": 11.376, "volume": 142788.28, "close_time": 1758499199999, "quote_volume": 1640498.12777, "trades": 32253, "taker_buy_base": 66478.21, "taker_buy_quote": 763748.40267 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 11.375, "high": 11.496, "low": 10.936, "close": 11.222, "volume": 155214.75, "close_time": 1758513599999, "quote_volume": 1731476.14819, "trades": 39451, "taker_buy_base": 71416.39, "taker_buy_quote": 796585.09032 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 11.224, "high": 11.52, "low": 10.852, "close": 11.197, "volume": 198858.26, "close_time": 1758527999999, "quote_volume": 2231493.64197, "trades": 54693, "taker_buy_base": 93313.32, "taker_buy_quote": 1047859.66047 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 11.199, "high": 11.321, "low": 10.738, "close": 11.121, "volume": 103225.4, "close_time": 1758542399999, "quote_volume": 1136675.59474, "trades": 31625, "taker_buy_base": 53538.8, "taker_buy_quote": 589375.75936 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 11.121, "high": 11.51, "low": 10.67, "close": 11.111, "volume": 161406.0, "close_time": 1758556799999, "quote_volume": 1793341.94743, "trades": 46427, "taker_buy_base": 83702.77, "taker_buy_quote": 929569.94818 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 11.114, "high": 11.124, "low": 10.554, "close": 10.795, "volume": 151172.8, "close_time": 1758571199999, "quote_volume": 1623882.72041, "trades": 34763, "taker_buy_base": 77384.76, "taker_buy_quote": 830932.31862 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 10.796, "high": 11.226, "low": 10.393, "close": 10.463, "volume": 79195.12, "close_time": 1758585599999, "quote_volume": 861246.78293, "trades": 13195, "taker_buy_base": 39115.3, "taker_buy_quote": 426132.02416 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 10.465, "high": 10.669, "low": 10.414, "close": 10.632, "volume": 66631.3, "close_time": 1758599999999, "quote_volume": 701928.67791, "trades": 9022, "taker_buy_base": 34484.27, "taker_buy_quote": 363171.28823 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 10.634, "high": 10.688, "low": 10.248, "close": 10.42, "volume": 84209.15, "close_time": 1758614399999, "quote_volume": 881160.69806, "trades": 20569, "taker_buy_base": 40646.66, "taker_buy_quote": 425871.1577 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 10.418, "high": 10.871, "low": 10.352, "close": 10.366, "volume": 109708.07, "close_time": 1758628799999, "quote_volume": 1163264.34137, "trades": 25991, "taker_buy_base": 52441.12, "taker_buy_quote": 556205.93018 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 10.368, "high": 10.635, "low": 10.123, "close": 10.314, "volume": 100395.53, "close_time": 1758643199999, "quote_volume": 1040029.45582, "trades": 20529, "taker_buy_base": 50298.51, "taker_buy_quote": 521382.7259 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 10.312, "high": 10.537, "low": 9.969, "close": 10.049, "volume": 81593.18, "close_time": 1758657599999, "quote_volume": 834334.7653, "trades": 21015, "taker_buy_base": 42353.52, "taker_buy_quote": 433056.76969 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 10.05, "high": 10.107, "low": 9.819, "close": 9.842, "volume": 46514.27, "close_time": 1758671999999, "quote_volume": 463108.93166, "trades": 9139, "taker_buy_base": 21167.98, "taker_buy_quote": 210832.59496 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 9.843, "high": 10.109, "low": 9.843, "close": 9.847, "volume": 51692.47, "close_time": 1758686399999, "quote_volume": 514652.50756, "trades": 14197, "taker_buy_base": 26464.76, "taker_buy_quote": 263446.71446 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 9.847, "high": 10.036, "low": 9.794, "close": 9.844, "volume": 59539.57, "close_time": 1758700799999, "quote_volume": 590100.36818, "trades": 12073, "taker_buy_base": 27644.03, "taker_buy_quote": 274051.1951 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 9.848, "high": 10.058, "low": 9.84, "close": 9.94, "volume": 40902.83, "close_time": 1758715199999, "quote_volume": 407351.96588, "trades": 8889, "taker_buy_base": 19576.12, "taker_buy_quote": 195008.63034 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 9.939, "high": 10.071, "low": 9.734, "close": 9.821, "volume": 56392.35, "close_time": 1758729599999, "quote_volume": 557946.2575, "trades": 13643, "taker_buy_base": 28660.59, "taker_buy_quote": 283670.82717 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 9.818, "high": 10.362, "low": 9.782, "close": 10.282, "volume": 63936.3, "close_time": 1758743999999, "quote_volume": 644260.97013, "trades": 18434, "taker_buy_base": 32552.4, "taker_buy_quote": 327790.07678 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 10.288, "high": 10.331, "low": 9.716, "close": 9.805, "volume": 41547.03, "close_time": 1758758399999, "quote_volume": 416548.88073, "trades": 12885, "taker_buy_base": 19494.94, "taker_buy_quote": 195066.3177 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 9.805, "high": 9.811, "low": 9.478, "close": 9.594, "volume": 35042.33, "close_time": 1758772799999, "quote_volume": 338053.61092, "trades": 9728, "taker_buy_base": 18734.0, "taker_buy_quote": 180812.92377 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 9.595, "high": 9.644, "low": 9.344, "close": 9.427, "volume": 29687.22, "close_time": 1758787199999, "quote_volume": 281943.52702, "trades": 8942, "taker_buy_base": 11813.2, "taker_buy_quote": 112308.61045 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 9.432, "high": 9.568, "low": 9.4, "close": 9.409, "volume": 13466.94, "close_time": 1758801599999, "quote_volume": 127513.9525, "trades": 3815, "taker_buy_base": 6345.04, "taker_buy_quote": 60081.49762 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 9.408, "high": 9.581, "low": 9.37, "close": 9.531, "volume": 57701.81, "close_time": 1758815999999, "quote_volume": 546598.73984, "trades": 15364, "taker_buy_base": 20942.58, "taker_buy_quote": 198362.75802 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 9.531, "high": 9.605, "low": 9.126, "close": 9.149, "volume": 49167.2, "close_time": 1758830399999, "quote_volume": 457798.942, "trades": 11298, "taker_buy_base": 18621.75, "taker_buy_quote": 173516.50891 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 9.151, "high": 9.324, "low": 9.092, "close": 9.138, "volume": 20130.06, "close_time": 1758844799999, "quote_volume": 185048.11396, "trades": 4558, "taker_buy_base": 10585.14, "taker_buy_quote": 97336.80081 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 9.145, "high": 9.367, "low": 9.145, "close": 9.343, "volume": 22970.26, "close_time": 1758859199999, "quote_volume": 212541.00025, "trades": 5892, "taker_buy_base": 13793.35, "taker_buy_quote": 127623.5198 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 9.347, "high": 9.426, "low": 9.198, "close": 9.273, "volume": 25186.29, "close_time": 1758873599999, "quote_volume": 233808.84956, "trades": 5703, "taker_buy_base": 12093.05, "taker_buy_quote": 112349.24272 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 9.272, "high": 9.579, "low": 9.229, "close": 9.439, "volume": 44404.93, "close_time": 1758887999999, "quote_volume": 417098.32336, "trades": 8722, "taker_buy_base": 25178.0, "taker_buy_quote": 236198.45497 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 9.438, "high": 9.446, "low": 9.179, "close": 9.361, "volume": 28754.2, "close_time": 1758902399999, "quote_volume": 267843.16097, "trades": 9947, "taker_buy_base": 13897.19, "taker_buy_quote": 129463.73112 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 9.356, "high": 9.602, "low": 9.344, "close": 9.452, "volume": 14236.36, "close_time": 1758916799999, "quote_volume": 135261.20754, "trades": 4679, "taker_buy_base": 6670.75, "taker_buy_quote": 63346.42731 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 9.451, "high": 9.482, "low": 9.296, "close": 9.456, "volume": 10231.54, "close_time": 1758931199999, "quote_volume": 96241.45213, "trades": 2466, "taker_buy_base": 6130.67, "taker_buy_quote": 57655.74147 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 9.459, "high": 9.781, "low": 9.364, "close": 9.62, "volume": 39207.89, "close_time": 1758945599999, "quote_volume": 377363.96852, "trades": 10305, "taker_buy_base": 19897.08, "taker_buy_quote": 191562.962 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 9.62, "high": 9.62, "low": 9.304, "close": 9.33, "volume": 17334.85, "close_time": 1758959999999, "quote_volume": 163209.77469, "trades": 4060, "taker_buy_base": 7529.7, "taker_buy_quote": 70852.01654 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 9.334, "high": 9.636, "low": 9.313, "close": 9.468, "volume": 37289.86, "close_time": 1758974399999, "quote_volume": 355018.39526, "trades": 9205, "taker_buy_base": 19674.6, "taker_buy_quote": 187234.10774 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 9.464, "high": 9.911, "low": 9.416, "close": 9.739, "volume": 56930.71, "close_time": 1758988799999, "quote_volume": 555618.74948, "trades": 15012, "taker_buy_base": 28037.31, "taker_buy_quote": 273419.47268 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 9.738, "high": 9.75, "low": 9.347, "close": 9.491, "volume": 29696.38, "close_time": 1759003199999, "quote_volume": 283161.05932, "trades": 7718, "taker_buy_base": 13839.31, "taker_buy_quote": 131939.20192 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 9.493, "high": 9.592, "low": 9.227, "close": 9.292, "volume": 31223.43, "close_time": 1759017599999, "quote_volume": 294394.8241, "trades": 6493, "taker_buy_base": 13422.28, "taker_buy_quote": 126861.75612 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 9.294, "high": 9.372, "low": 9.21, "close": 9.239, "volume": 33502.03, "close_time": 1759031999999, "quote_volume": 311109.03352, "trades": 9442, "taker_buy_base": 11366.41, "taker_buy_quote": 105673.85752 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 9.238, "high": 9.388, "low": 9.168, "close": 9.178, "volume": 34688.63, "close_time": 1759046399999, "quote_volume": 321476.72684, "trades": 9978, "taker_buy_base": 12432.55, "taker_buy_quote": 115258.74918 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 9.179, "high": 9.279, "low": 9.087, "close": 9.253, "volume": 23780.33, "close_time": 1759060799999, "quote_volume": 218248.22396, "trades": 5737, "taker_buy_base": 11432.23, "taker_buy_quote": 104851.99758 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 9.253, "high": 9.303, "low": 9.133, "close": 9.257, "volume": 39671.13, "close_time": 1759075199999, "quote_volume": 366064.29217, "trades": 6249, "taker_buy_base": 12772.5, "taker_buy_quote": 117969.65269 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 9.255, "high": 9.361, "low": 9.204, "close": 9.24, "volume": 29112.58, "close_time": 1759089599999, "quote_volume": 269641.98561, "trades": 3037, "taker_buy_base": 6378.59, "taker_buy_quote": 59173.14403 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 9.24, "high": 9.423, "low": 9.226, "close": 9.332, "volume": 18287.32, "close_time": 1759103999999, "quote_volume": 170854.85882, "trades": 3319, "taker_buy_base": 5541.5, "taker_buy_quote": 51716.37944 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 9.333, "high": 9.341, "low": 9.25, "close": 9.289, "volume": 14085.46, "close_time": 1759118399999, "quote_volume": 130972.51798, "trades": 2566, "taker_buy_base": 5819.98, "taker_buy_quote": 54107.90349 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 9.285, "high": 9.285, "low": 9.197, "close": 9.235, "volume": 16193.79, "close_time": 1759132799999, "quote_volume": 149505.88632, "trades": 1937, "taker_buy_base": 5246.35, "taker_buy_quote": 48450.48791 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 9.236, "high": 9.355, "low": 9.213, "close": 9.274, "volume": 19766.49, "close_time": 1759147199999, "quote_volume": 183475.09301, "trades": 3412, "taker_buy_base": 11468.84, "taker_buy_quote": 106483.66659 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 9.275, "high": 9.488, "low": 9.201, "close": 9.222, "volume": 49856.44, "close_time": 1759161599999, "quote_volume": 465698.96177, "trades": 6918, "taker_buy_base": 23221.71, "taker_buy_quote": 216939.97676 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 9.215, "high": 10.843, "low": 8.967, "close": 9.184, "volume": 369570.09, "close_time": 1759175999999, "quote_volume": 3605252.65147, "trades": 84441, "taker_buy_base": 191055.62, "taker_buy_quote": 1874254.04856 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 9.182, "high": 9.661, "low": 9.17, "close": 9.506, "volume": 53159.32, "close_time": 1759190399999, "quote_volume": 502223.86656, "trades": 13975, "taker_buy_base": 26957.03, "taker_buy_quote": 254767.08199 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 9.506, "high": 9.555, "low": 9.379, "close": 9.415, "volume": 24374.66, "close_time": 1759204799999, "quote_volume": 230485.79446, "trades": 8046, "taker_buy_base": 11508.34, "taker_buy_quote": 108788.78607 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 9.414, "high": 9.623, "low": 9.357, "close": 9.435, "volume": 31779.18, "close_time": 1759219199999, "quote_volume": 300568.36308, "trades": 8663, "taker_buy_base": 14854.83, "taker_buy_quote": 140476.24801 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 9.436, "high": 9.591, "low": 9.301, "close": 9.495, "volume": 48012.09, "close_time": 1759233599999, "quote_volume": 454479.28656, "trades": 12917, "taker_buy_base": 25075.75, "taker_buy_quote": 237500.86516 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 9.499, "high": 9.501, "low": 9.236, "close": 9.295, "volume": 21614.19, "close_time": 1759247999999, "quote_volume": 202838.60792, "trades": 6858, "taker_buy_base": 10229.9, "taker_buy_quote": 95986.53637 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 9.294, "high": 9.668, "low": 9.195, "close": 9.536, "volume": 60324.32, "close_time": 1759262399999, "quote_volume": 566629.50208, "trades": 20238, "taker_buy_base": 25810.67, "taker_buy_quote": 242864.86568 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 9.535, "high": 9.607, "low": 9.345, "close": 9.473, "volume": 20729.84, "close_time": 1759276799999, "quote_volume": 196690.97557, "trades": 6976, "taker_buy_base": 9056.27, "taker_buy_quote": 85927.09159 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 9.476, "high": 9.508, "low": 9.361, "close": 9.373, "volume": 19121.93, "close_time": 1759291199999, "quote_volume": 180486.21876, "trades": 6431, "taker_buy_base": 8865.29, "taker_buy_quote": 83727.76543 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 9.374, "high": 9.491, "low": 9.301, "close": 9.349, "volume": 14794.79, "close_time": 1759305599999, "quote_volume": 139167.86717, "trades": 5373, "taker_buy_base": 7268.23, "taker_buy_quote": 68332.05554 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 9.349, "high": 9.425, "low": 9.195, "close": 9.216, "volume": 32532.88, "close_time": 1759319999999, "quote_volume": 304121.11114, "trades": 8558, "taker_buy_base": 15766.76, "taker_buy_quote": 147437.13985 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 9.216, "high": 11.18, "low": 9.066, "close": 10.804, "volume": 332962.44, "close_time": 1759334399999, "quote_volume": 3390135.3978, "trades": 105878, "taker_buy_base": 178917.8, "taker_buy_quote": 1822110.99862 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 10.805, "high": 11.166, "low": 10.3, "close": 10.96, "volume": 218153.01, "close_time": 1759348799999, "quote_volume": 2314871.07004, "trades": 85959, "taker_buy_base": 115158.06, "taker_buy_quote": 1221220.87314 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 10.958, "high": 11.293, "low": 10.845, "close": 11.221, "volume": 102309.97, "close_time": 1759363199999, "quote_volume": 1129133.37837, "trades": 30851, "taker_buy_base": 48863.59, "taker_buy_quote": 539634.82699 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 11.228, "high": 11.625, "low": 11.137, "close": 11.429, "volume": 89253.94, "close_time": 1759377599999, "quote_volume": 1016655.40718, "trades": 32390, "taker_buy_base": 45077.84, "taker_buy_quote": 513812.27405 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 11.435, "high": 12.21, "low": 11.427, "close": 11.869, "volume": 158885.75, "close_time": 1759391999999, "quote_volume": 1889315.14428, "trades": 47747, "taker_buy_base": 90658.86, "taker_buy_quote": 1078229.41911 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 11.868, "high": 12.16, "low": 11.523, "close": 11.91, "volume": 132430.13, "close_time": 1759406399999, "quote_volume": 1565751.73796, "trades": 45121, "taker_buy_base": 64387.11, "taker_buy_quote": 762183.14704 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 11.913, "high": 12.539, "low": 11.837, "close": 12.489, "volume": 196220.01, "close_time": 1759420799999, "quote_volume": 2386410.11188, "trades": 54189, "taker_buy_base": 104020.91, "taker_buy_quote": 1266576.05159 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 12.501, "high": 13.44, "low": 11.833, "close": 13.25, "volume": 420964.92, "close_time": 1759435199999, "quote_volume": 5314908.97725, "trades": 115230, "taker_buy_base": 216518.96, "taker_buy_quote": 2738993.43865 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 13.246, "high": 13.384, "low": 12.338, "close": 12.35, "volume": 121744.56, "close_time": 1759449599999, "quote_volume": 1553725.07232, "trades": 40620, "taker_buy_base": 59254.15, "taker_buy_quote": 754839.39225 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.351, "high": 12.661, "low": 12.258, "close": 12.517, "volume": 51527.78, "close_time": 1759463999999, "quote_volume": 641273.00916, "trades": 22591, "taker_buy_base": 30507.26, "taker_buy_quote": 379862.6053 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 12.518, "high": 12.737, "low": 12.344, "close": 12.466, "volume": 49737.01, "close_time": 1759478399999, "quote_volume": 622382.23257, "trades": 22811, "taker_buy_base": 30372.92, "taker_buy_quote": 380119.47893 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 12.465, "high": 12.673, "low": 12.328, "close": 12.486, "volume": 22921.22, "close_time": 1759492799999, "quote_volume": 285593.581, "trades": 10613, "taker_buy_base": 10968.2, "taker_buy_quote": 136759.95781 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 12.486, "high": 13.106, "low": 12.483, "close": 12.635, "volume": 54327.7, "close_time": 1759507199999, "quote_volume": 693565.90002, "trades": 24416, "taker_buy_base": 27328.74, "taker_buy_quote": 348718.38761 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 12.634, "high": 12.857, "low": 12.477, "close": 12.52, "volume": 43974.2, "close_time": 1759521599999, "quote_volume": 555608.6566, "trades": 20010, "taker_buy_base": 21091.4, "taker_buy_quote": 266473.53646 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 12.518, "high": 12.546, "low": 12.301, "close": 12.378, "volume": 24969.36, "close_time": 1759535999999, "quote_volume": 310023.0328, "trades": 7554, "taker_buy_base": 10288.94, "taker_buy_quote": 127827.6923 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 12.379, "high": 12.695, "low": 12.36, "close": 12.367, "volume": 37686.34, "close_time": 1759550399999, "quote_volume": 472237.98999, "trades": 16749, "taker_buy_base": 17342.43, "taker_buy_quote": 217129.97397 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 12.366, "high": 12.477, "low": 12.214, "close": 12.432, "volume": 21384.85, "close_time": 1759564799999, "quote_volume": 264036.55964, "trades": 9564, "taker_buy_base": 11735.38, "taker_buy_quote": 144943.7849 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 12.432, "high": 12.618, "low": 12.072, "close": 12.159, "volume": 37080.65, "close_time": 1759579199999, "quote_volume": 458043.57564, "trades": 15801, "taker_buy_base": 18197.71, "taker_buy_quote": 224983.08103 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 12.159, "high": 12.374, "low": 12.123, "close": 12.344, "volume": 35668.52, "close_time": 1759593599999, "quote_volume": 436478.62886, "trades": 14149, "taker_buy_base": 17282.66, "taker_buy_quote": 211566.77492 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 12.344, "high": 12.405, "low": 12.084, "close": 12.323, "volume": 25714.63, "close_time": 1759607999999, "quote_volume": 315098.21646, "trades": 12002, "taker_buy_base": 12039.85, "taker_buy_quote": 147497.7719 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 12.324, "high": 12.324, "low": 12.195, "close": 12.209, "volume": 8664.49, "close_time": 1759622399999, "quote_volume": 106229.12794, "trades": 3829, "taker_buy_base": 3918.59, "taker_buy_quote": 48033.6338 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.211, "high": 12.875, "low": 12.193, "close": 12.654, "volume": 31075.89, "close_time": 1759636799999, "quote_volume": 389378.93917, "trades": 14542, "taker_buy_base": 16458.69, "taker_buy_quote": 206076.27234 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 12.654, "high": 12.68, "low": 11.838, "close": 12.047, "volume": 56035.79, "close_time": 1759651199999, "quote_volume": 681050.57077, "trades": 22267, "taker_buy_base": 25388.9, "taker_buy_quote": 309305.23348 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 12.038, "high": 12.116, "low": 11.855, "close": 11.952, "volume": 18144.89, "close_time": 1759665599999, "quote_volume": 217258.84798, "trades": 8810, "taker_buy_base": 9699.86, "taker_buy_quote": 116113.63944 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 11.952, "high": 11.986, "low": 11.715, "close": 11.923, "volume": 23979.73, "close_time": 1759679999999, "quote_volume": 284401.81408, "trades": 8331, "taker_buy_base": 11478.51, "taker_buy_quote": 136217.1321 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 11.923, "high": 11.984, "low": 11.726, "close": 11.739, "volume": 21518.87, "close_time": 1759694399999, "quote_volume": 255487.63575, "trades": 8304, "taker_buy_base": 10906.5, "taker_buy_quote": 129505.61601 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 11.746, "high": 11.901, "low": 11.565, "close": 11.657, "volume": 16534.27, "close_time": 1759708799999, "quote_volume": 193488.5768, "trades": 8918, "taker_buy_base": 7437.62, "taker_buy_quote": 87001.30252 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 11.658, "high": 11.912, "low": 11.645, "close": 11.825, "volume": 29025.08, "close_time": 1759723199999, "quote_volume": 341409.71205, "trades": 17385, "taker_buy_base": 16869.85, "taker_buy_quote": 198428.08741 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 11.826, "high": 11.958, "low": 11.621, "close": 11.899, "volume": 21688.94, "close_time": 1759737599999, "quote_volume": 255418.92669, "trades": 8849, "taker_buy_base": 11914.88, "taker_buy_quote": 140401.18391 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 11.897, "high": 11.987, "low": 11.74, "close": 11.862, "volume": 20495.43, "close_time": 1759751999999, "quote_volume": 243414.42602, "trades": 9092, "taker_buy_base": 10225.35, "taker_buy_quote": 121418.92175 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 11.863, "high": 11.969, "low": 11.737, "close": 11.782, "volume": 19130.44, "close_time": 1759766399999, "quote_volume": 226408.66536, "trades": 8285, "taker_buy_base": 8503.96, "taker_buy_quote": 100694.95172 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 11.78, "high": 11.833, "low": 11.719, "close": 11.778, "volume": 14815.79, "close_time": 1759780799999, "quote_volume": 174335.26701, "trades": 5754, "taker_buy_base": 7261.0, "taker_buy_quote": 85464.96103 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 11.778, "high": 12.363, "low": 11.76, "close": 12.007, "volume": 47497.9, "close_time": 1759795199999, "quote_volume": 572652.05063, "trades": 12125, "taker_buy_base": 23523.35, "taker_buy_quote": 283492.90879 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 12.002, "high": 12.477, "low": 11.663, "close": 12.257, "volume": 87284.51, "close_time": 1759809599999, "quote_volume": 1058119.31984, "trades": 31975, "taker_buy_base": 43648.11, "taker_buy_quote": 528678.18401 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 12.256, "high": 12.29, "low": 12.025, "close": 12.229, "volume": 31623.81, "close_time": 1759823999999, "quote_volume": 385059.77945, "trades": 15016, "taker_buy_base": 15415.81, "taker_buy_quote": 187746.34311 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 12.228, "high": 13.13, "low": 12.182, "close": 12.827, "volume": 108457.79, "close_time": 1759838399999, "quote_volume": 1379964.7839, "trades": 43471, "taker_buy_base": 51352.5, "taker_buy_quote": 652852.38835 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 12.83, "high": 13.349, "low": 12.83, "close": 13.161, "volume": 125482.24, "close_time": 1759852799999, "quote_volume": 1649202.51875, "trades": 55232, "taker_buy_base": 60831.77, "taker_buy_quote": 799663.11403 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 13.152, "high": 13.434, "low": 13.005, "close": 13.374, "volume": 87430.61, "close_time": 1759867199999, "quote_volume": 1155591.11694, "trades": 33891, "taker_buy_base": 45709.6, "taker_buy_quote": 604381.02296 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 13.373, "high": 13.631, "low": 12.91, "close": 12.947, "volume": 99293.93, "close_time": 1759881599999, "quote_volume": 1323835.38373, "trades": 28412, "taker_buy_base": 52545.28, "taker_buy_quote": 701235.09237 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.948, "high": 13.151, "low": 12.556, "close": 12.621, "volume": 42489.0, "close_time": 1759895999999, "quote_volume": 546476.52204, "trades": 18521, "taker_buy_base": 20788.19, "taker_buy_quote": 267144.82888 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 12.619, "high": 12.766, "low": 12.45, "close": 12.688, "volume": 44221.6, "close_time": 1759910399999, "quote_volume": 558172.16225, "trades": 16943, "taker_buy_base": 27886.1, "taker_buy_quote": 352010.1807 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 12.687, "high": 12.894, "low": 12.535, "close": 12.744, "volume": 39572.67, "close_time": 1759924799999, "quote_volume": 502373.65671, "trades": 16690, "taker_buy_base": 20097.5, "taker_buy_quote": 255036.83717 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 12.743, "high": 12.773, "low": 12.13, "close": 12.181, "volume": 59443.55, "close_time": 1759939199999, "quote_volume": 740029.64977, "trades": 18057, "taker_buy_base": 24426.03, "taker_buy_quote": 303265.27213 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 12.184, "high": 12.295, "low": 11.623, "close": 11.659, "volume": 65018.9, "close_time": 1759953599999, "quote_volume": 779745.5544, "trades": 19209, "taker_buy_base": 32816.63, "taker_buy_quote": 393342.84454 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 11.663, "high": 11.758, "low": 11.321, "close": 11.353, "volume": 59107.41, "close_time": 1759967999999, "quote_volume": 683608.26341, "trades": 17818, "taker_buy_base": 28097.86, "taker_buy_quote": 324926.14752 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.353, "high": 11.519, "low": 11.052, "close": 11.193, "volume": 56392.12, "close_time": 1759982399999, "quote_volume": 637656.49801, "trades": 15854, "taker_buy_base": 28872.32, "taker_buy_quote": 326414.46702 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 11.192, "high": 11.242, "low": 11.024, "close": 11.185, "volume": 25509.47, "close_time": 1759996799999, "quote_volume": 283886.11578, "trades": 9080, "taker_buy_base": 12937.05, "taker_buy_quote": 144007.19148 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 11.179, "high": 11.211, "low": 10.87, "close": 10.935, "volume": 43937.18, "close_time": 1760011199999, "quote_volume": 485613.1492, "trades": 12184, "taker_buy_base": 21096.76, "taker_buy_quote": 233246.36642 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 10.939, "high": 11.385, "low": 10.566, "close": 11.123, "volume": 98597.84, "close_time": 1760025599999, "quote_volume": 1080347.63653, "trades": 27737, "taker_buy_base": 44480.97, "taker_buy_quote": 487310.60014 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 11.125, "high": 11.328, "low": 10.989, "close": 11.207, "volume": 35310.22, "close_time": 1760039999999, "quote_volume": 393258.90557, "trades": 12126, "taker_buy_base": 18490.18, "taker_buy_quote": 205952.96702 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 11.206, "high": 11.321, "low": 11.112, "close": 11.147, "volume": 12035.31, "close_time": 1760054399999, "quote_volume": 134687.40676, "trades": 4170, "taker_buy_base": 5639.0, "taker_buy_quote": 63167.10278 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 11.148, "high": 11.288, "low": 11.113, "close": 11.172, "volume": 17142.42, "close_time": 1760068799999, "quote_volume": 191671.39652, "trades": 4888, "taker_buy_base": 9432.45, "taker_buy_quote": 105458.36183 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 11.178, "high": 11.293, "low": 11.0, "close": 11.155, "volume": 21287.69, "close_time": 1760083199999, "quote_volume": 237410.27121, "trades": 5781, "taker_buy_base": 10547.62, "taker_buy_quote": 117726.43171 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 11.154, "high": 11.154, "low": 11.0, "close": 11.106, "volume": 15864.58, "close_time": 1760097599999, "quote_volume": 175852.7363, "trades": 4545, "taker_buy_base": 7309.96, "taker_buy_quote": 81043.58008 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 11.109, "high": 11.142, "low": 10.884, "close": 11.065, "volume": 25690.79, "close_time": 1760111999999, "quote_volume": 283337.83959, "trades": 8662, "taker_buy_base": 13091.04, "taker_buy_quote": 144442.79776 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 11.065, "high": 11.207, "low": 10.93, "close": 11.072, "volume": 36769.41, "close_time": 1760126399999, "quote_volume": 407784.96087, "trades": 12310, "taker_buy_base": 23878.47, "taker_buy_quote": 265029.30435 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 11.067, "high": 11.132, "low": 0.136, "close": 5.478, "volume": 2273166.47, "close_time": 1760140799999, "quote_volume": 8577690.7462, "trades": 154372, "taker_buy_base": 988753.45, "taker_buy_quote": 4251929.88038 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.498, "high": 6.235, "low": 5.32, "close": 6.19, "volume": 567128.86, "close_time": 1760155199999, "quote_volume": 3267215.45068, "trades": 46089, "taker_buy_base": 337561.06, "taker_buy_quote": 1947952.86187 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 6.194, "high": 6.75, "low": 6.194, "close": 6.407, "volume": 243559.69, "close_time": 1760169599999, "quote_volume": 1580810.9651, "trades": 23414, "taker_buy_base": 122623.93, "taker_buy_quote": 795943.83062 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 6.405, "high": 6.557, "low": 5.902, "close": 6.08, "volume": 407186.46, "close_time": 1760183999999, "quote_volume": 2528061.51198, "trades": 40713, "taker_buy_base": 236733.44, "taker_buy_quote": 1465445.86147 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 6.079, "high": 6.239, "low": 5.956, "close": 6.024, "volume": 192638.15, "close_time": 1760198399999, "quote_volume": 1173020.30066, "trades": 33395, "taker_buy_base": 82359.46, "taker_buy_quote": 501760.13507 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.021, "high": 6.07, "low": 5.52, "close": 5.563, "volume": 165762.89, "close_time": 1760212799999, "quote_volume": 968262.96674, "trades": 17240, "taker_buy_base": 76175.54, "taker_buy_quote": 444511.31132 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.566, "high": 5.706, "low": 5.359, "close": 5.62, "volume": 163394.69, "close_time": 1760227199999, "quote_volume": 908203.09869, "trades": 18213, "taker_buy_base": 83532.56, "taker_buy_quote": 464430.0469 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.618, "high": 5.664, "low": 5.432, "close": 5.451, "volume": 71211.15, "close_time": 1760241599999, "quote_volume": 395687.90226, "trades": 10796, "taker_buy_base": 31796.18, "taker_buy_quote": 176875.85711 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.452, "high": 5.589, "low": 5.366, "close": 5.412, "volume": 121251.63, "close_time": 1760255999999, "quote_volume": 663708.53523, "trades": 14581, "taker_buy_base": 44202.73, "taker_buy_quote": 241943.84867 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 5.412, "high": 5.51, "low": 5.311, "close": 5.408, "volume": 99774.06, "close_time": 1760270399999, "quote_volume": 538816.00282, "trades": 14265, "taker_buy_base": 57128.78, "taker_buy_quote": 308709.35663 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 5.403, "high": 5.845, "low": 5.313, "close": 5.808, "volume": 288741.5, "close_time": 1760284799999, "quote_volume": 1592616.27512, "trades": 41469, "taker_buy_base": 114792.38, "taker_buy_quote": 634498.75199 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 5.809, "high": 6.065, "low": 5.787, "close": 5.928, "volume": 244042.74, "close_time": 1760299199999, "quote_volume": 1451335.79254, "trades": 36549, "taker_buy_base": 102191.97, "taker_buy_quote": 607916.12606 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 5.928, "high": 5.993, "low": 5.762, "close": 5.854, "volume": 97908.15, "close_time": 1760313599999, "quote_volume": 577834.06061, "trades": 11194, "taker_buy_base": 44036.61, "taker_buy_quote": 260286.25282 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 5.857, "high": 5.913, "low": 5.752, "close": 5.804, "volume": 80193.73, "close_time": 1760327999999, "quote_volume": 468468.18421, "trades": 9755, "taker_buy_base": 35796.3, "taker_buy_quote": 209031.94831 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 5.802, "high": 5.847, "low": 5.71, "close": 5.764, "volume": 76000.41, "close_time": 1760342399999, "quote_volume": 439492.64982, "trades": 10193, "taker_buy_base": 35158.7, "taker_buy_quote": 203392.34637 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 5.767, "high": 5.94, "low": 5.724, "close": 5.815, "volume": 133013.94, "close_time": 1760356799999, "quote_volume": 774134.72201, "trades": 17589, "taker_buy_base": 72483.01, "taker_buy_quote": 422237.69855 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 5.818, "high": 6.339, "low": 5.816, "close": 6.085, "volume": 379764.18, "close_time": 1760371199999, "quote_volume": 2320834.01694, "trades": 54455, "taker_buy_base": 173041.05, "taker_buy_quote": 1056114.70895 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.089, "high": 6.352, "low": 6.063, "close": 6.34, "volume": 100200.73, "close_time": 1760385599999, "quote_volume": 621139.29529, "trades": 14864, "taker_buy_base": 54901.29, "taker_buy_quote": 340244.28482 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 6.344, "high": 6.421, "low": 6.245, "close": 6.348, "volume": 72325.92, "close_time": 1760399999999, "quote_volume": 457540.84832, "trades": 11282, "taker_buy_base": 31950.13, "taker_buy_quote": 202089.59563 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.348, "high": 6.361, "low": 6.07, "close": 6.11, "volume": 62941.03, "close_time": 1760414399999, "quote_volume": 390457.29886, "trades": 11701, "taker_buy_base": 30484.87, "taker_buy_quote": 188715.89658 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.111, "high": 6.146, "low": 5.85, "close": 6.096, "volume": 239440.89, "close_time": 1760428799999, "quote_volume": 1446734.47071, "trades": 32204, "taker_buy_base": 93916.73, "taker_buy_quote": 567373.16402 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.088, "high": 6.204, "low": 5.932, "close": 6.158, "volume": 144769.76, "close_time": 1760443199999, "quote_volume": 877567.11473, "trades": 16947, "taker_buy_base": 67682.5, "taker_buy_quote": 410429.36994 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.161, "high": 6.444, "low": 6.074, "close": 6.402, "volume": 179246.45, "close_time": 1760457599999, "quote_volume": 1124511.87646, "trades": 20678, "taker_buy_base": 86655.06, "taker_buy_quote": 542948.57128 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.401, "high": 7.047, "low": 6.362, "close": 6.819, "volume": 403267.57, "close_time": 1760471999999, "quote_volume": 2738059.33166, "trades": 44320, "taker_buy_base": 198643.79, "taker_buy_quote": 1348653.22644 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.82, "high": 7.325, "low": 6.68, "close": 7.167, "volume": 413310.2, "close_time": 1760486399999, "quote_volume": 2932803.90495, "trades": 38152, "taker_buy_base": 207630.02, "taker_buy_quote": 1472816.41785 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.174, "high": 7.256, "low": 6.768, "close": 6.834, "volume": 241436.47, "close_time": 1760500799999, "quote_volume": 1690811.99476, "trades": 26544, "taker_buy_base": 113400.98, "taker_buy_quote": 794801.8993 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.837, "high": 6.986, "low": 6.573, "close": 6.62, "volume": 150057.88, "close_time": 1760515199999, "quote_volume": 1012567.01645, "trades": 15622, "taker_buy_base": 72003.28, "taker_buy_quote": 486450.53689 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.621, "high": 6.883, "low": 6.591, "close": 6.834, "volume": 92175.06, "close_time": 1760529599999, "quote_volume": 623229.1809, "trades": 10368, "taker_buy_base": 48530.13, "taker_buy_quote": 328015.98885 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.837, "high": 6.881, "low": 6.603, "close": 6.639, "volume": 107690.48, "close_time": 1760543999999, "quote_volume": 725542.12898, "trades": 12956, "taker_buy_base": 52308.56, "taker_buy_quote": 352469.6818 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.638, "high": 6.656, "low": 6.501, "close": 6.606, "volume": 72070.5, "close_time": 1760558399999, "quote_volume": 474252.85494, "trades": 8257, "taker_buy_base": 31980.32, "taker_buy_quote": 210412.3278 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.609, "high": 6.741, "low": 6.524, "close": 6.662, "volume": 36076.69, "close_time": 1760572799999, "quote_volume": 239417.9275, "trades": 5925, "taker_buy_base": 16270.81, "taker_buy_quote": 108074.26793 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.662, "high": 6.784, "low": 6.573, "close": 6.775, "volume": 26196.4, "close_time": 1760587199999, "quote_volume": 175066.06617, "trades": 5980, "taker_buy_base": 13436.85, "taker_buy_quote": 89910.36388 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.775, "high": 7.318, "low": 6.755, "close": 7.128, "volume": 222010.28, "close_time": 1760601599999, "quote_volume": 1579566.25528, "trades": 28294, "taker_buy_base": 98821.7, "taker_buy_quote": 703204.90948 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 7.121, "high": 7.469, "low": 6.968, "close": 7.144, "volume": 175606.34, "close_time": 1760615999999, "quote_volume": 1260174.03703, "trades": 21062, "taker_buy_base": 79903.79, "taker_buy_quote": 573911.71925 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 7.148, "high": 7.208, "low": 7.033, "close": 7.105, "volume": 95421.25, "close_time": 1760630399999, "quote_volume": 678956.32485, "trades": 14413, "taker_buy_base": 44393.79, "taker_buy_quote": 316088.02032 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 7.104, "high": 7.446, "low": 6.97, "close": 7.174, "volume": 245674.55, "close_time": 1760644799999, "quote_volume": 1764349.38697, "trades": 27876, "taker_buy_base": 122461.92, "taker_buy_quote": 879995.07972 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 7.175, "high": 7.23, "low": 7.029, "close": 7.208, "volume": 74603.53, "close_time": 1760659199999, "quote_volume": 530395.78858, "trades": 9159, "taker_buy_base": 28669.42, "taker_buy_quote": 204057.06403 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 7.207, "high": 7.319, "low": 6.996, "close": 7.005, "volume": 86845.12, "close_time": 1760673599999, "quote_volume": 621497.76554, "trades": 12461, "taker_buy_base": 42590.2, "taker_buy_quote": 304501.21788 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 7.008, "high": 7.07, "low": 6.727, "close": 6.765, "volume": 124796.65, "close_time": 1760687999999, "quote_volume": 859924.29587, "trades": 13958, "taker_buy_base": 58041.02, "taker_buy_quote": 400061.06809 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 6.766, "high": 6.795, "low": 6.449, "close": 6.561, "volume": 101999.9, "close_time": 1760702399999, "quote_volume": 673640.52248, "trades": 10413, "taker_buy_base": 53673.88, "taker_buy_quote": 354262.42413 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.563, "high": 6.835, "low": 6.563, "close": 6.83, "volume": 101614.27, "close_time": 1760716799999, "quote_volume": 680997.59835, "trades": 14378, "taker_buy_base": 46912.17, "taker_buy_quote": 314412.91999 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.829, "high": 6.91, "low": 6.618, "close": 6.663, "volume": 77957.01, "close_time": 1760731199999, "quote_volume": 524550.02236, "trades": 10370, "taker_buy_base": 35045.07, "taker_buy_quote": 235824.98636 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.66, "high": 6.772, "low": 6.603, "close": 6.627, "volume": 27093.84, "close_time": 1760745599999, "quote_volume": 181329.55661, "trades": 3888, "taker_buy_base": 7658.44, "taker_buy_quote": 51236.44369 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.627, "high": 6.799, "low": 6.615, "close": 6.747, "volume": 25960.17, "close_time": 1760759999999, "quote_volume": 174505.21099, "trades": 4130, "taker_buy_base": 8656.81, "taker_buy_quote": 58193.5692 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.744, "high": 6.779, "low": 6.585, "close": 6.594, "volume": 20734.48, "close_time": 1760774399999, "quote_volume": 138732.11434, "trades": 3316, "taker_buy_base": 9384.3, "taker_buy_quote": 62755.24217 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.594, "high": 6.676, "low": 6.512, "close": 6.581, "volume": 22666.68, "close_time": 1760788799999, "quote_volume": 149265.29796, "trades": 3602, "taker_buy_base": 12341.77, "taker_buy_quote": 81233.07584 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.582, "high": 6.599, "low": 6.366, "close": 6.442, "volume": 29482.25, "close_time": 1760803199999, "quote_volume": 190901.94132, "trades": 4843, "taker_buy_base": 14225.58, "taker_buy_quote": 92102.82838 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 6.443, "high": 6.463, "low": 6.297, "close": 6.441, "volume": 32305.51, "close_time": 1760817599999, "quote_volume": 206099.01229, "trades": 5844, "taker_buy_base": 14975.03, "taker_buy_quote": 95469.54209 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.442, "high": 6.564, "low": 6.44, "close": 6.484, "volume": 14764.55, "close_time": 1760831999999, "quote_volume": 95888.95736, "trades": 2708, "taker_buy_base": 7286.62, "taker_buy_quote": 47315.8388 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.483, "high": 6.489, "low": 6.352, "close": 6.455, "volume": 11035.4, "close_time": 1760846399999, "quote_volume": 70924.742, "trades": 2243, "taker_buy_base": 4674.64, "taker_buy_quote": 29992.51326 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.456, "high": 6.584, "low": 6.414, "close": 6.456, "volume": 18242.87, "close_time": 1760860799999, "quote_volume": 118257.82553, "trades": 3368, "taker_buy_base": 8449.34, "taker_buy_quote": 54754.69149 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.456, "high": 6.636, "low": 6.378, "close": 6.565, "volume": 31278.25, "close_time": 1760875199999, "quote_volume": 204194.08824, "trades": 7186, "taker_buy_base": 14511.87, "taker_buy_quote": 94722.35198 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.566, "high": 6.575, "low": 6.4, "close": 6.522, "volume": 33160.47, "close_time": 1760889599999, "quote_volume": 214666.87759, "trades": 5726, "taker_buy_base": 16091.65, "taker_buy_quote": 104138.42568 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.52, "high": 6.556, "low": 6.436, "close": 6.488, "volume": 15309.11, "close_time": 1760903999999, "quote_volume": 99384.361, "trades": 2783, "taker_buy_base": 7449.93, "taker_buy_quote": 48360.82863 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.487, "high": 6.564, "low": 6.443, "close": 6.471, "volume": 27243.78, "close_time": 1760918399999, "quote_volume": 177127.19993, "trades": 2863, "taker_buy_base": 11303.52, "taker_buy_quote": 73520.99527 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.47, "high": 6.546, "low": 6.385, "close": 6.539, "volume": 18420.69, "close_time": 1760932799999, "quote_volume": 119204.95394, "trades": 4053, "taker_buy_base": 7966.33, "taker_buy_quote": 51511.14749 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.543, "high": 6.617, "low": 6.491, "close": 6.604, "volume": 19800.27, "close_time": 1760947199999, "quote_volume": 129886.44489, "trades": 3845, "taker_buy_base": 10397.68, "taker_buy_quote": 68265.38131 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.6, "high": 6.61, "low": 6.511, "close": 6.526, "volume": 22192.92, "close_time": 1760961599999, "quote_volume": 145414.45347, "trades": 3341, "taker_buy_base": 11696.93, "taker_buy_quote": 76628.67194 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 6.523, "high": 6.544, "low": 6.42, "close": 6.486, "volume": 24964.77, "close_time": 1760975999999, "quote_volume": 161912.96551, "trades": 4402, "taker_buy_base": 11623.41, "taker_buy_quote": 75331.82426 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 6.483, "high": 6.556, "low": 6.413, "close": 6.534, "volume": 34474.26, "close_time": 1760990399999, "quote_volume": 223684.46127, "trades": 4725, "taker_buy_base": 12740.53, "taker_buy_quote": 82775.05555 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 6.533, "high": 6.858, "low": 6.52, "close": 6.533, "volume": 53601.63, "close_time": 1761004799999, "quote_volume": 359045.83181, "trades": 3594, "taker_buy_base": 21005.05, "taker_buy_quote": 140527.21162 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.531, "high": 6.611, "low": 6.317, "close": 6.365, "volume": 51394.01, "close_time": 1761019199999, "quote_volume": 330737.88873, "trades": 3483, "taker_buy_base": 11614.22, "taker_buy_quote": 74888.80863 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 6.371, "high": 6.541, "low": 6.261, "close": 6.494, "volume": 84283.56, "close_time": 1761033599999, "quote_volume": 538707.14467, "trades": 4730, "taker_buy_base": 30595.91, "taker_buy_quote": 195361.11914 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 6.494, "high": 6.573, "low": 6.423, "close": 6.573, "volume": 38949.06, "close_time": 1761047999999, "quote_volume": 252368.52472, "trades": 3016, "taker_buy_base": 12640.02, "taker_buy_quote": 81994.14362 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 6.571, "high": 7.015, "low": 6.485, "close": 6.974, "volume": 58333.12, "close_time": 1761062399999, "quote_volume": 394284.19704, "trades": 3748, "taker_buy_base": 27205.7, "taker_buy_quote": 183936.85686 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.985, "high": 7.146, "low": 6.806, "close": 7.005, "volume": 64108.18, "close_time": 1761076799999, "quote_volume": 447313.47181, "trades": 4230, "taker_buy_base": 34401.96, "taker_buy_quote": 240041.2242 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 7.013, "high": 7.05, "low": 6.554, "close": 6.587, "volume": 60878.85, "close_time": 1761091199999, "quote_volume": 413511.34941, "trades": 6218, "taker_buy_base": 29364.13, "taker_buy_quote": 199622.37532 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.575, "high": 6.629, "low": 6.45, "close": 6.501, "volume": 23266.16, "close_time": 1761105599999, "quote_volume": 151551.0583, "trades": 2543, "taker_buy_base": 10533.87, "taker_buy_quote": 68654.62198 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 6.5, "high": 6.627, "low": 6.441, "close": 6.617, "volume": 29740.15, "close_time": 1761119999999, "quote_volume": 194135.70194, "trades": 3166, "taker_buy_base": 18182.47, "taker_buy_quote": 118676.15953 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 6.599, "high": 6.663, "low": 6.512, "close": 6.632, "volume": 28572.82, "close_time": 1761134399999, "quote_volume": 187864.05904, "trades": 1582, "taker_buy_base": 13984.91, "taker_buy_quote": 92004.6472 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 6.622, "high": 6.716, "low": 6.512, "close": 6.569, "volume": 50076.58, "close_time": 1761148799999, "quote_volume": 331246.98224, "trades": 3134, "taker_buy_base": 24722.56, "taker_buy_quote": 163633.5489 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 6.564, "high": 6.663, "low": 6.421, "close": 6.629, "volume": 37260.56, "close_time": 1761163199999, "quote_volume": 242987.52255, "trades": 2907, "taker_buy_base": 18805.25, "taker_buy_quote": 122972.07117 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 6.624, "high": 6.693, "low": 6.467, "close": 6.531, "volume": 32847.75, "close_time": 1761177599999, "quote_volume": 215332.21014, "trades": 3935, "taker_buy_base": 15804.1, "taker_buy_quote": 103716.91929 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.527, "high": 6.561, "low": 6.339, "close": 6.397, "volume": 32940.78, "close_time": 1761191999999, "quote_volume": 211530.85855, "trades": 5600, "taker_buy_base": 15991.31, "taker_buy_quote": 102645.97304 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 6.397, "high": 6.521, "low": 6.356, "close": 6.462, "volume": 23642.01, "close_time": 1761206399999, "quote_volume": 151865.90083, "trades": 3928, "taker_buy_base": 12840.4, "taker_buy_quote": 82432.36256 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 6.468, "high": 6.529, "low": 6.382, "close": 6.479, "volume": 24514.1, "close_time": 1761220799999, "quote_volume": 158206.13074, "trades": 3833, "taker_buy_base": 13864.56, "taker_buy_quote": 89494.43136 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 6.476, "high": 6.476, "low": 6.344, "close": 6.399, "volume": 30795.48, "close_time": 1761235199999, "quote_volume": 196913.4351, "trades": 5316, "taker_buy_base": 13164.63, "taker_buy_quote": 84235.06816 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 6.398, "high": 6.52, "low": 6.373, "close": 6.425, "volume": 33928.69, "close_time": 1761249599999, "quote_volume": 219288.01358, "trades": 7407, "taker_buy_base": 16493.75, "taker_buy_quote": 106613.95747 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 6.423, "high": 6.423, "low": 6.287, "close": 6.377, "volume": 28320.82, "close_time": 1761263999999, "quote_volume": 179704.75053, "trades": 3336, "taker_buy_base": 12893.86, "taker_buy_quote": 81796.42147 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.378, "high": 6.395, "low": 6.121, "close": 6.145, "volume": 38753.53, "close_time": 1761278399999, "quote_volume": 241578.46343, "trades": 6646, "taker_buy_base": 18153.69, "taker_buy_quote": 113241.52879 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 6.145, "high": 6.378, "low": 6.123, "close": 6.333, "volume": 81637.12, "close_time": 1761292799999, "quote_volume": 512586.80442, "trades": 8094, "taker_buy_base": 40924.76, "taker_buy_quote": 256353.90501 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 6.336, "high": 6.52, "low": 6.312, "close": 6.507, "volume": 48434.33, "close_time": 1761307199999, "quote_volume": 312774.69032, "trades": 5713, "taker_buy_base": 21136.66, "taker_buy_quote": 136450.00256 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 6.505, "high": 6.659, "low": 6.468, "close": 6.521, "volume": 47480.63, "close_time": 1761321599999, "quote_volume": 310602.65999, "trades": 8297, "taker_buy_base": 24301.06, "taker_buy_quote": 159070.46 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 6.52, "high": 6.578, "low": 6.45, "close": 6.541, "volume": 16903.64, "close_time": 1761335999999, "quote_volume": 109968.71448, "trades": 3137, "taker_buy_base": 6132.83, "taker_buy_quote": 39955.60421 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 6.535, "high": 6.796, "low": 6.51, "close": 6.704, "volume": 38681.68, "close_time": 1761350399999, "quote_volume": 257566.37811, "trades": 4644, "taker_buy_base": 18995.13, "taker_buy_quote": 126408.0736 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.707, "high": 6.719, "low": 6.577, "close": 6.585, "volume": 23850.64, "close_time": 1761364799999, "quote_volume": 158210.66813, "trades": 3318, "taker_buy_base": 11298.29, "taker_buy_quote": 74958.17239 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 6.583, "high": 6.664, "low": 6.504, "close": 6.582, "volume": 27807.79, "close_time": 1761379199999, "quote_volume": 183401.7822, "trades": 4305, "taker_buy_base": 13398.01, "taker_buy_quote": 88445.069 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 6.584, "high": 6.623, "low": 6.506, "close": 6.529, "volume": 12378.45, "close_time": 1761393599999, "quote_volume": 81059.79262, "trades": 1951, "taker_buy_base": 5840.04, "taker_buy_quote": 38231.64237 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 6.525, "high": 6.565, "low": 6.501, "close": 6.511, "volume": 7626.55, "close_time": 1761407999999, "quote_volume": 49902.06608, "trades": 1369, "taker_buy_base": 3208.0, "taker_buy_quote": 20998.74869 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 6.511, "high": 6.583, "low": 6.486, "close": 6.569, "volume": 7886.15, "close_time": 1761422399999, "quote_volume": 51551.28021, "trades": 1398, "taker_buy_base": 5236.24, "taker_buy_quote": 34236.86301 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 6.567, "high": 6.591, "low": 6.529, "close": 6.568, "volume": 7478.24, "close_time": 1761436799999, "quote_volume": 49073.49605, "trades": 1141, "taker_buy_base": 4202.35, "taker_buy_quote": 27577.55902 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.569, "high": 6.581, "low": 6.393, "close": 6.447, "volume": 24067.54, "close_time": 1761451199999, "quote_volume": 155512.78677, "trades": 2972, "taker_buy_base": 9260.77, "taker_buy_quote": 59804.73012 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 6.446, "high": 6.53, "low": 6.426, "close": 6.52, "volume": 14583.98, "close_time": 1761465599999, "quote_volume": 94399.08044, "trades": 2102, "taker_buy_base": 5236.62, "taker_buy_quote": 33929.2483 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 6.519, "high": 6.732, "low": 6.502, "close": 6.706, "volume": 29170.13, "close_time": 1761479999999, "quote_volume": 192599.65876, "trades": 3994, "taker_buy_base": 14679.5, "taker_buy_quote": 96969.23873 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.707, "high": 6.814, "low": 6.688, "close": 6.784, "volume": 18152.41, "close_time": 1761494399999, "quote_volume": 122234.14644, "trades": 3771, "taker_buy_base": 9808.86, "taker_buy_quote": 66049.34112 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.783, "high": 6.812, "low": 6.682, "close": 6.717, "volume": 19604.64, "close_time": 1761508799999, "quote_volume": 132050.11458, "trades": 2999, "taker_buy_base": 9248.41, "taker_buy_quote": 62311.13389 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.718, "high": 6.789, "low": 6.65, "close": 6.761, "volume": 16661.82, "close_time": 1761523199999, "quote_volume": 111957.93108, "trades": 2085, "taker_buy_base": 8930.09, "taker_buy_quote": 59949.371 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.757, "high": 7.144, "low": 6.685, "close": 7.138, "volume": 45811.66, "close_time": 1761537599999, "quote_volume": 316635.15873, "trades": 4584, "taker_buy_base": 21496.75, "taker_buy_quote": 148659.23843 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.145, "high": 7.441, "low": 7.101, "close": 7.432, "volume": 122763.57, "close_time": 1761551999999, "quote_volume": 892232.69542, "trades": 13929, "taker_buy_base": 60774.1, "taker_buy_quote": 441720.35796 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.43, "high": 7.541, "low": 7.228, "close": 7.323, "volume": 92902.8, "close_time": 1761566399999, "quote_volume": 683332.21994, "trades": 7587, "taker_buy_base": 43294.34, "taker_buy_quote": 319151.97701 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.317, "high": 7.45, "low": 7.032, "close": 7.138, "volume": 51552.66, "close_time": 1761580799999, "quote_volume": 370182.13489, "trades": 3734, "taker_buy_base": 26148.23, "taker_buy_quote": 188016.11027 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.128, "high": 7.217, "low": 7.001, "close": 7.01, "volume": 27674.25, "close_time": 1761595199999, "quote_volume": 196671.72791, "trades": 1998, "taker_buy_base": 12779.58, "taker_buy_quote": 90842.93472 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.005, "high": 7.005, "low": 6.826, "close": 6.868, "volume": 14583.12, "close_time": 1761609599999, "quote_volume": 101048.78336, "trades": 1273, "taker_buy_base": 5736.66, "taker_buy_quote": 39690.55235 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.859, "high": 6.889, "low": 6.672, "close": 6.688, "volume": 14601.34, "close_time": 1761623999999, "quote_volume": 98690.902, "trades": 1709, "taker_buy_base": 7771.24, "taker_buy_quote": 52512.80187 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 6.688, "high": 6.809, "low": 6.666, "close": 6.766, "volume": 10726.83, "close_time": 1761638399999, "quote_volume": 72194.9527, "trades": 1055, "taker_buy_base": 5974.39, "taker_buy_quote": 40262.13054 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.775, "high": 6.81, "low": 6.744, "close": 6.751, "volume": 7418.51, "close_time": 1761652799999, "quote_volume": 50220.61864, "trades": 497, "taker_buy_base": 2061.35, "taker_buy_quote": 13960.5099 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.742, "high": 6.876, "low": 6.668, "close": 6.711, "volume": 16005.0, "close_time": 1761667199999, "quote_volume": 108454.22503, "trades": 2264, "taker_buy_base": 8248.48, "taker_buy_quote": 55926.97993 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 6.709, "high": 6.746, "low": 6.498, "close": 6.519, "volume": 23139.24, "close_time": 1761681599999, "quote_volume": 153247.5318, "trades": 2451, "taker_buy_base": 13055.59, "taker_buy_quote": 86408.07353 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.519, "high": 6.608, "low": 6.456, "close": 6.582, "volume": 22910.6, "close_time": 1761695999999, "quote_volume": 149206.82156, "trades": 2868, "taker_buy_base": 12142.7, "taker_buy_quote": 79097.60251 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.58, "high": 6.591, "low": 6.473, "close": 6.498, "volume": 18361.81, "close_time": 1761710399999, "quote_volume": 119735.78546, "trades": 2803, "taker_buy_base": 4642.59, "taker_buy_quote": 30246.30336 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.498, "high": 6.66, "low": 6.486, "close": 6.534, "volume": 32768.45, "close_time": 1761724799999, "quote_volume": 214639.31454, "trades": 10000, "taker_buy_base": 18305.8, "taker_buy_quote": 119797.0228 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.53, "high": 6.568, "low": 6.481, "close": 6.541, "volume": 10439.21, "close_time": 1761739199999, "quote_volume": 68087.90971, "trades": 1932, "taker_buy_base": 6085.95, "taker_buy_quote": 39707.61315 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 6.541, "high": 6.574, "low": 6.444, "close": 6.489, "volume": 19267.0, "close_time": 1761753599999, "quote_volume": 125503.39157, "trades": 3365, "taker_buy_base": 9645.96, "taker_buy_quote": 62862.82766 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.488, "high": 7.0, "low": 6.475, "close": 6.586, "volume": 65609.38, "close_time": 1761767999999, "quote_volume": 432038.51344, "trades": 11643, "taker_buy_base": 37024.14, "taker_buy_quote": 243906.08973 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 6.587, "high": 6.637, "low": 6.508, "close": 6.558, "volume": 10091.67, "close_time": 1761782399999, "quote_volume": 66439.85534, "trades": 1819, "taker_buy_base": 5254.72, "taker_buy_quote": 34595.84106 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.562, "high": 6.696, "low": 6.532, "close": 6.555, "volume": 8675.36, "close_time": 1761796799999, "quote_volume": 57371.84623, "trades": 1025, "taker_buy_base": 3516.88, "taker_buy_quote": 23274.9903 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 6.552, "high": 6.602, "low": 6.447, "close": 6.526, "volume": 16951.54, "close_time": 1761811199999, "quote_volume": 110466.914, "trades": 1935, "taker_buy_base": 7519.23, "taker_buy_quote": 49011.14394 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.526, "high": 6.59, "low": 6.468, "close": 6.513, "volume": 25867.55, "close_time": 1761825599999, "quote_volume": 168631.51687, "trades": 1122, "taker_buy_base": 12614.85, "taker_buy_quote": 82389.27729 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.504, "high": 6.512, "low": 6.3, "close": 6.328, "volume": 46390.94, "close_time": 1761839999999, "quote_volume": 297054.90371, "trades": 5362, "taker_buy_base": 18937.0, "taker_buy_quote": 121046.4102 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.321, "high": 6.368, "low": 6.25, "close": 6.268, "volume": 64921.4, "close_time": 1761854399999, "quote_volume": 407808.12556, "trades": 4566, "taker_buy_base": 28078.27, "taker_buy_quote": 176532.82773 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.258, "high": 6.307, "low": 6.17, "close": 6.294, "volume": 77261.8, "close_time": 1761868799999, "quote_volume": 482595.94577, "trades": 3649, "taker_buy_base": 24617.48, "taker_buy_quote": 153791.9268 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.295, "high": 6.396, "low": 6.283, "close": 6.38, "volume": 24038.36, "close_time": 1761883199999, "quote_volume": 152621.32279, "trades": 4350, "taker_buy_base": 7743.15, "taker_buy_quote": 49100.92109 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.382, "high": 6.555, "low": 6.382, "close": 6.5, "volume": 16745.45, "close_time": 1761897599999, "quote_volume": 108590.54771, "trades": 2486, "taker_buy_base": 6488.02, "taker_buy_quote": 42114.78064 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.503, "high": 6.857, "low": 6.495, "close": 6.848, "volume": 43155.16, "close_time": 1761911999999, "quote_volume": 287959.92287, "trades": 4085, "taker_buy_base": 26385.82, "taker_buy_quote": 176220.54572 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.856, "high": 7.11, "low": 6.735, "close": 7.048, "volume": 123343.19, "close_time": 1761926399999, "quote_volume": 856304.06585, "trades": 12941, "taker_buy_base": 68410.83, "taker_buy_quote": 475095.76603 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.049, "high": 7.186, "low": 6.709, "close": 6.943, "volume": 91693.25, "close_time": 1761940799999, "quote_volume": 635133.97718, "trades": 14037, "taker_buy_base": 39779.09, "taker_buy_quote": 276154.7704 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.947, "high": 7.079, "low": 6.886, "close": 6.97, "volume": 35722.19, "close_time": 1761955199999, "quote_volume": 249933.8091, "trades": 5160, "taker_buy_base": 15663.41, "taker_buy_quote": 109604.27727 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.969, "high": 7.168, "low": 6.96, "close": 7.091, "volume": 31310.94, "close_time": 1761969599999, "quote_volume": 221110.01442, "trades": 6304, "taker_buy_base": 16337.92, "taker_buy_quote": 115371.87715 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.091, "high": 7.252, "low": 6.937, "close": 7.177, "volume": 43272.13, "close_time": 1761983999999, "quote_volume": 306579.05035, "trades": 7915, "taker_buy_base": 20995.7, "taker_buy_quote": 148891.76875 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.177, "high": 7.436, "low": 7.171, "close": 7.288, "volume": 53921.9, "close_time": 1761998399999, "quote_volume": 393833.74514, "trades": 9296, "taker_buy_base": 27687.4, "taker_buy_quote": 202396.79618 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.287, "high": 7.534, "low": 7.27, "close": 7.315, "volume": 89325.01, "close_time": 1762012799999, "quote_volume": 659024.64719, "trades": 18959, "taker_buy_base": 40719.46, "taker_buy_quote": 301249.64675 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.323, "high": 7.633, "low": 7.316, "close": 7.347, "volume": 38733.16, "close_time": 1762027199999, "quote_volume": 289407.20559, "trades": 6919, "taker_buy_base": 20553.28, "taker_buy_quote": 153571.25002 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.344, "high": 7.359, "low": 7.27, "close": 7.331, "volume": 15378.29, "close_time": 1762041599999, "quote_volume": 112343.1613, "trades": 2569, "taker_buy_base": 5466.86, "taker_buy_quote": 40003.63409 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.326, "high": 7.404, "low": 7.27, "close": 7.368, "volume": 18056.08, "close_time": 1762055999999, "quote_volume": 132056.49899, "trades": 3030, "taker_buy_base": 8306.2, "taker_buy_quote": 60824.62902 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.367, "high": 7.589, "low": 7.364, "close": 7.544, "volume": 26031.89, "close_time": 1762070399999, "quote_volume": 195070.24626, "trades": 4646, "taker_buy_base": 12493.04, "taker_buy_quote": 93579.23362 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.552, "high": 7.56, "low": 7.226, "close": 7.27, "volume": 32297.62, "close_time": 1762084799999, "quote_volume": 237446.76287, "trades": 5204, "taker_buy_base": 11560.56, "taker_buy_quote": 85058.77363 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.27, "high": 7.333, "low": 7.2, "close": 7.227, "volume": 56207.6, "close_time": 1762099199999, "quote_volume": 406805.57312, "trades": 5525, "taker_buy_base": 22352.66, "taker_buy_quote": 162041.54347 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.225, "high": 7.389, "low": 7.135, "close": 7.257, "volume": 27180.96, "close_time": 1762113599999, "quote_volume": 196977.71338, "trades": 4200, "taker_buy_base": 9727.38, "taker_buy_quote": 70648.25379 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.258, "high": 7.341, "low": 7.152, "close": 7.244, "volume": 16007.14, "close_time": 1762127999999, "quote_volume": 116110.01975, "trades": 2609, "taker_buy_base": 5069.53, "taker_buy_quote": 36861.09885 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.243, "high": 7.243, "low": 6.866, "close": 6.876, "volume": 21108.1, "close_time": 1762142399999, "quote_volume": 148173.12378, "trades": 5401, "taker_buy_base": 9994.89, "taker_buy_quote": 70135.36523 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.876, "high": 6.927, "low": 6.74, "close": 6.8, "volume": 33108.47, "close_time": 1762156799999, "quote_volume": 225919.60422, "trades": 4577, "taker_buy_base": 14645.65, "taker_buy_quote": 99930.20832 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.788, "high": 7.018, "low": 6.727, "close": 6.846, "volume": 30914.93, "close_time": 1762171199999, "quote_volume": 210999.97444, "trades": 5649, "taker_buy_base": 17670.42, "taker_buy_quote": 120504.50119 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.836, "high": 6.868, "low": 6.477, "close": 6.542, "volume": 39615.76, "close_time": 1762185599999, "quote_volume": 263658.06825, "trades": 7287, "taker_buy_base": 19103.98, "taker_buy_quote": 127067.50238 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.545, "high": 6.694, "low": 6.495, "close": 6.497, "volume": 18497.72, "close_time": 1762199999999, "quote_volume": 122006.48032, "trades": 4092, "taker_buy_base": 9189.12, "taker_buy_quote": 60552.7458 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.497, "high": 6.608, "low": 6.442, "close": 6.564, "volume": 10475.63, "close_time": 1762214399999, "quote_volume": 68261.00197, "trades": 2298, "taker_buy_base": 4915.13, "taker_buy_quote": 32053.00235 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.566, "high": 6.756, "low": 6.532, "close": 6.584, "volume": 26062.38, "close_time": 1762228799999, "quote_volume": 173176.56542, "trades": 3848, "taker_buy_base": 9460.41, "taker_buy_quote": 62851.97879 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.585, "high": 6.75, "low": 6.512, "close": 6.563, "volume": 35750.58, "close_time": 1762243199999, "quote_volume": 237127.50083, "trades": 6349, "taker_buy_base": 16752.86, "taker_buy_quote": 111123.25745 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.563, "high": 6.62, "low": 6.503, "close": 6.534, "volume": 17772.01, "close_time": 1762257599999, "quote_volume": 116446.07358, "trades": 3119, "taker_buy_base": 8446.88, "taker_buy_quote": 55309.12404 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.533, "high": 6.575, "low": 6.371, "close": 6.488, "volume": 18321.12, "close_time": 1762271999999, "quote_volume": 118651.76801, "trades": 3927, "taker_buy_base": 8998.11, "taker_buy_quote": 58308.5133 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.489, "high": 6.518, "low": 6.166, "close": 6.198, "volume": 37611.52, "close_time": 1762286399999, "quote_volume": 237945.62997, "trades": 6975, "taker_buy_base": 18413.65, "taker_buy_quote": 116511.9109 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.199, "high": 6.209, "low": 5.701, "close": 6.065, "volume": 123537.18, "close_time": 1762300799999, "quote_volume": 738728.69328, "trades": 16264, "taker_buy_base": 52261.55, "taker_buy_quote": 313247.27887 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.064, "high": 6.132, "low": 5.793, "close": 6.098, "volume": 26446.3, "close_time": 1762315199999, "quote_volume": 158870.74223, "trades": 5957, "taker_buy_base": 12358.18, "taker_buy_quote": 74091.47803 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.097, "high": 6.114, "low": 5.961, "close": 6.104, "volume": 12617.22, "close_time": 1762329599999, "quote_volume": 76098.1252, "trades": 2383, "taker_buy_base": 6604.3, "taker_buy_quote": 39835.58252 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.103, "high": 6.109, "low": 5.943, "close": 6.003, "volume": 16414.21, "close_time": 1762343999999, "quote_volume": 98988.15873, "trades": 3037, "taker_buy_base": 7243.17, "taker_buy_quote": 43643.56675 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.005, "high": 6.201, "low": 5.981, "close": 6.055, "volume": 26728.99, "close_time": 1762358399999, "quote_volume": 162173.25356, "trades": 4801, "taker_buy_base": 14326.78, "taker_buy_quote": 86958.3661 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.048, "high": 6.236, "low": 5.995, "close": 6.129, "volume": 27114.92, "close_time": 1762372799999, "quote_volume": 166324.55302, "trades": 3894, "taker_buy_base": 15572.16, "taker_buy_quote": 95407.83255 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.131, "high": 6.161, "low": 6.058, "close": 6.091, "volume": 8270.8, "close_time": 1762387199999, "quote_volume": 50527.56856, "trades": 1294, "taker_buy_base": 3547.12, "taker_buy_quote": 21689.1113 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.083, "high": 6.091, "low": 5.987, "close": 6.025, "volume": 7208.47, "close_time": 1762401599999, "quote_volume": 43505.73573, "trades": 1071, "taker_buy_base": 3345.15, "taker_buy_quote": 20198.40218 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.02, "high": 6.072, "low": 5.945, "close": 5.963, "volume": 9257.08, "close_time": 1762415999999, "quote_volume": 55588.66858, "trades": 986, "taker_buy_base": 4130.68, "taker_buy_quote": 24836.11635 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.959, "high": 6.041, "low": 5.906, "close": 5.955, "volume": 8358.18, "close_time": 1762430399999, "quote_volume": 49727.14545, "trades": 1110, "taker_buy_base": 4084.11, "taker_buy_quote": 24311.13088 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.958, "high": 6.087, "low": 5.88, "close": 5.906, "volume": 25377.2, "close_time": 1762444799999, "quote_volume": 151404.12879, "trades": 2763, "taker_buy_base": 7359.22, "taker_buy_quote": 43920.39879 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.902, "high": 6.047, "low": 5.786, "close": 5.993, "volume": 49508.86, "close_time": 1762459199999, "quote_volume": 291986.52897, "trades": 4851, "taker_buy_base": 20473.44, "taker_buy_quote": 120685.87817 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.01, "high": 6.209, "low": 5.941, "close": 6.079, "volume": 53779.42, "close_time": 1762473599999, "quote_volume": 326735.42904, "trades": 6808, "taker_buy_base": 20865.45, "taker_buy_quote": 127113.79289 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.075, "high": 6.273, "low": 6.047, "close": 6.215, "volume": 35503.18, "close_time": 1762487999999, "quote_volume": 217709.03687, "trades": 8217, "taker_buy_base": 16061.78, "taker_buy_quote": 98571.8993 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.219, "high": 6.452, "low": 6.199, "close": 6.446, "volume": 24497.57, "close_time": 1762502399999, "quote_volume": 154481.23105, "trades": 4281, "taker_buy_base": 12942.51, "taker_buy_quote": 81634.85672 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.452, "high": 6.456, "low": 6.175, "close": 6.233, "volume": 26077.29, "close_time": 1762516799999, "quote_volume": 164808.75273, "trades": 6756, "taker_buy_base": 12556.66, "taker_buy_quote": 79310.8925 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.232, "high": 6.478, "low": 6.11, "close": 6.428, "volume": 29717.26, "close_time": 1762531199999, "quote_volume": 187446.81765, "trades": 9371, "taker_buy_base": 14337.77, "taker_buy_quote": 90560.99935 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.43, "high": 6.99, "low": 6.425, "close": 6.883, "volume": 39136.54, "close_time": 1762545599999, "quote_volume": 264939.90786, "trades": 10875, "taker_buy_base": 18988.61, "taker_buy_quote": 128417.80277 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.884, "high": 6.978, "low": 6.806, "close": 6.86, "volume": 17645.03, "close_time": 1762559999999, "quote_volume": 121906.53973, "trades": 3622, "taker_buy_base": 8263.2, "taker_buy_quote": 57069.9995 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.842, "high": 6.98, "low": 6.71, "close": 6.799, "volume": 18557.07, "close_time": 1762574399999, "quote_volume": 127181.62511, "trades": 2641, "taker_buy_base": 9000.79, "taker_buy_quote": 61644.69651 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.805, "high": 6.888, "low": 6.571, "close": 6.64, "volume": 24265.34, "close_time": 1762588799999, "quote_volume": 163695.007, "trades": 3383, "taker_buy_base": 11680.68, "taker_buy_quote": 78844.33824 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.64, "high": 6.693, "low": 6.518, "close": 6.532, "volume": 24124.24, "close_time": 1762603199999, "quote_volume": 159285.05143, "trades": 2564, "taker_buy_base": 13681.54, "taker_buy_quote": 90310.23781 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.53, "high": 6.6, "low": 6.311, "close": 6.39, "volume": 19912.99, "close_time": 1762617599999, "quote_volume": 128119.67342, "trades": 2513, "taker_buy_base": 9092.22, "taker_buy_quote": 58465.7635 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.39, "high": 6.533, "low": 6.362, "close": 6.489, "volume": 6556.9, "close_time": 1762631999999, "quote_volume": 42338.02895, "trades": 1422, "taker_buy_base": 3802.61, "taker_buy_quote": 24562.70111 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.485, "high": 6.515, "low": 6.445, "close": 6.463, "volume": 4467.38, "close_time": 1762646399999, "quote_volume": 28939.06444, "trades": 955, "taker_buy_base": 2357.19, "taker_buy_quote": 15281.55252 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.467, "high": 6.555, "low": 6.221, "close": 6.257, "volume": 14337.26, "close_time": 1762660799999, "quote_volume": 91365.03343, "trades": 4145, "taker_buy_base": 8470.16, "taker_buy_quote": 53949.12601 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 6.255, "high": 6.397, "low": 6.242, "close": 6.365, "volume": 15610.18, "close_time": 1762675199999, "quote_volume": 98603.90791, "trades": 4388, "taker_buy_base": 7405.78, "taker_buy_quote": 46816.26066 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.366, "high": 6.41, "low": 6.272, "close": 6.38, "volume": 12280.82, "close_time": 1762689599999, "quote_volume": 77903.3631, "trades": 2947, "taker_buy_base": 6359.3, "taker_buy_quote": 40333.34032 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.378, "high": 6.597, "low": 6.335, "close": 6.518, "volume": 24211.6, "close_time": 1762703999999, "quote_volume": 156411.73656, "trades": 5729, "taker_buy_base": 14540.41, "taker_buy_quote": 93907.06302 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.518, "high": 6.564, "low": 6.443, "close": 6.564, "volume": 12345.35, "close_time": 1762718399999, "quote_volume": 80133.22066, "trades": 3633, "taker_buy_base": 6378.6, "taker_buy_quote": 41402.79483 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.565, "high": 6.566, "low": 6.463, "close": 6.474, "volume": 7786.31, "close_time": 1762732799999, "quote_volume": 50801.29736, "trades": 2596, "taker_buy_base": 4464.99, "taker_buy_quote": 29130.37371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.472, "high": 6.629, "low": 6.442, "close": 6.592, "volume": 12035.45, "close_time": 1762747199999, "quote_volume": 78870.35409, "trades": 2227, "taker_buy_base": 6891.11, "taker_buy_quote": 45169.45563 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.591, "high": 6.619, "low": 6.458, "close": 6.495, "volume": 16602.19, "close_time": 1762761599999, "quote_volume": 108057.60249, "trades": 1389, "taker_buy_base": 8996.72, "taker_buy_quote": 58507.77956 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.484, "high": 6.5, "low": 6.409, "close": 6.472, "volume": 18679.85, "close_time": 1762775999999, "quote_volume": 121259.4015, "trades": 2577, "taker_buy_base": 13772.05, "taker_buy_quote": 89467.38501 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.473, "high": 6.482, "low": 6.286, "close": 6.344, "volume": 12392.47, "close_time": 1762790399999, "quote_volume": 79137.19124, "trades": 1934, "taker_buy_base": 4300.38, "taker_buy_quote": 27490.26028 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.345, "high": 6.368, "low": 6.274, "close": 6.342, "volume": 4568.73, "close_time": 1762804799999, "quote_volume": 28898.30065, "trades": 1190, "taker_buy_base": 2441.56, "taker_buy_quote": 15439.30273 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.336, "high": 6.451, "low": 6.272, "close": 6.427, "volume": 6397.1, "close_time": 1762819199999, "quote_volume": 40665.87482, "trades": 1135, "taker_buy_base": 4114.25, "taker_buy_quote": 26146.55414 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.431, "high": 6.49, "low": 6.358, "close": 6.474, "volume": 3875.15, "close_time": 1762833599999, "quote_volume": 24991.71559, "trades": 896, "taker_buy_base": 1497.38, "taker_buy_quote": 9656.70543 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.474, "high": 6.486, "low": 6.295, "close": 6.309, "volume": 4731.52, "close_time": 1762847999999, "quote_volume": 30231.13609, "trades": 1047, "taker_buy_base": 2023.46, "taker_buy_quote": 12886.19487 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.314, "high": 6.361, "low": 6.292, "close": 6.332, "volume": 9192.82, "close_time": 1762862399999, "quote_volume": 58214.24968, "trades": 853, "taker_buy_base": 3655.04, "taker_buy_quote": 23149.74556 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.334, "high": 6.352, "low": 6.192, "close": 6.288, "volume": 41648.4, "close_time": 1762876799999, "quote_volume": 260567.7685, "trades": 7198, "taker_buy_base": 19778.97, "taker_buy_quote": 123696.79337 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.277, "high": 6.393, "low": 6.208, "close": 6.208, "volume": 6365.23, "close_time": 1762891199999, "quote_volume": 40087.61215, "trades": 1449, "taker_buy_base": 2578.81, "taker_buy_quote": 16279.49653 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.205, "high": 6.23, "low": 6.1, "close": 6.115, "volume": 12152.76, "close_time": 1762905599999, "quote_volume": 74736.35601, "trades": 2033, "taker_buy_base": 5274.27, "taker_buy_quote": 32451.6254 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 6.126, "high": 6.243, "low": 6.126, "close": 6.191, "volume": 3630.81, "close_time": 1762919999999, "quote_volume": 22467.13556, "trades": 1209, "taker_buy_base": 2144.96, "taker_buy_quote": 13267.51283 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.202, "high": 6.29, "low": 6.17, "close": 6.221, "volume": 4047.87, "close_time": 1762934399999, "quote_volume": 25241.83083, "trades": 965, "taker_buy_base": 1982.22, "taker_buy_quote": 12378.24156 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.214, "high": 6.38, "low": 6.194, "close": 6.338, "volume": 8334.9, "close_time": 1762948799999, "quote_volume": 52710.67381, "trades": 1500, "taker_buy_base": 5550.22, "taker_buy_quote": 35144.74725 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.338, "high": 6.395, "low": 6.164, "close": 6.18, "volume": 10344.78, "close_time": 1762963199999, "quote_volume": 65274.53175, "trades": 1825, "taker_buy_base": 5542.86, "taker_buy_quote": 34993.70069 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 6.184, "high": 6.19, "low": 5.99, "close": 6.039, "volume": 12892.5, "close_time": 1762977599999, "quote_volume": 78401.84074, "trades": 2713, "taker_buy_base": 5014.79, "taker_buy_quote": 30529.556 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 6.025, "high": 6.097, "low": 6.012, "close": 6.021, "volume": 4252.57, "close_time": 1762991999999, "quote_volume": 25716.82867, "trades": 894, "taker_buy_base": 1268.32, "taker_buy_quote": 7687.73856 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.024, "high": 6.209, "low": 6.016, "close": 6.181, "volume": 4318.1, "close_time": 1763006399999, "quote_volume": 26460.49401, "trades": 711, "taker_buy_base": 3208.79, "taker_buy_quote": 19636.7442 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.158, "high": 6.29, "low": 6.146, "close": 6.198, "volume": 7408.52, "close_time": 1763020799999, "quote_volume": 46078.44645, "trades": 896, "taker_buy_base": 4541.91, "taker_buy_quote": 28232.44085 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.198, "high": 6.29, "low": 6.16, "close": 6.271, "volume": 13770.23, "close_time": 1763035199999, "quote_volume": 85639.27507, "trades": 3399, "taker_buy_base": 6600.69, "taker_buy_quote": 41098.50448 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.273, "high": 6.46, "low": 6.126, "close": 6.227, "volume": 45450.68, "close_time": 1763049599999, "quote_volume": 286285.56759, "trades": 5253, "taker_buy_base": 22240.84, "taker_buy_quote": 140297.85951 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 6.238, "high": 6.275, "low": 5.936, "close": 5.966, "volume": 20412.25, "close_time": 1763063999999, "quote_volume": 124345.07423, "trades": 3180, "taker_buy_base": 9306.36, "taker_buy_quote": 56556.74714 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.958, "high": 6.14, "low": 5.955, "close": 6.092, "volume": 9519.08, "close_time": 1763078399999, "quote_volume": 57525.94598, "trades": 1637, "taker_buy_base": 4188.19, "taker_buy_quote": 25313.65321 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.095, "high": 6.168, "low": 6.039, "close": 6.07, "volume": 9437.36, "close_time": 1763092799999, "quote_volume": 57590.81514, "trades": 2366, "taker_buy_base": 5842.59, "taker_buy_quote": 35648.17972 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.072, "high": 6.119, "low": 5.919, "close": 6.055, "volume": 14402.08, "close_time": 1763107199999, "quote_volume": 86600.82324, "trades": 2584, "taker_buy_base": 6832.49, "taker_buy_quote": 41062.71089 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 6.054, "high": 6.08, "low": 5.946, "close": 5.971, "volume": 5700.3, "close_time": 1763121599999, "quote_volume": 34220.59826, "trades": 1364, "taker_buy_base": 2939.89, "taker_buy_quote": 17652.65841 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.977, "high": 6.017, "low": 5.811, "close": 5.97, "volume": 35900.61, "close_time": 1763135999999, "quote_volume": 212059.60733, "trades": 6513, "taker_buy_base": 15384.23, "taker_buy_quote": 90981.79551 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.963, "high": 6.0, "low": 5.844, "close": 5.926, "volume": 13107.34, "close_time": 1763150399999, "quote_volume": 77679.64084, "trades": 2398, "taker_buy_base": 7487.6, "taker_buy_quote": 44355.8719 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.928, "high": 5.928, "low": 5.54, "close": 5.629, "volume": 17179.84, "close_time": 1763164799999, "quote_volume": 97826.8669, "trades": 1987, "taker_buy_base": 5434.11, "taker_buy_quote": 30940.52385 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.639, "high": 5.823, "low": 5.636, "close": 5.753, "volume": 17947.91, "close_time": 1763179199999, "quote_volume": 103391.2849, "trades": 1421, "taker_buy_base": 8240.86, "taker_buy_quote": 47443.57094 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.753, "high": 5.812, "low": 5.681, "close": 5.745, "volume": 9396.47, "close_time": 1763193599999, "quote_volume": 53921.61199, "trades": 837, "taker_buy_base": 3781.53, "taker_buy_quote": 21715.42787 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.743, "high": 5.762, "low": 5.645, "close": 5.705, "volume": 10728.57, "close_time": 1763207999999, "quote_volume": 61279.75326, "trades": 1633, "taker_buy_base": 6248.5, "taker_buy_quote": 35671.27478 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.7, "high": 5.802, "low": 5.699, "close": 5.756, "volume": 6147.97, "close_time": 1763222399999, "quote_volume": 35384.60536, "trades": 871, "taker_buy_base": 1756.4, "taker_buy_quote": 10114.44537 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.751, "high": 5.79, "low": 5.714, "close": 5.742, "volume": 5739.3, "close_time": 1763236799999, "quote_volume": 33017.49094, "trades": 1224, "taker_buy_base": 1789.47, "taker_buy_quote": 10295.21758 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.738, "high": 5.744, "low": 5.638, "close": 5.705, "volume": 6083.66, "close_time": 1763251199999, "quote_volume": 34683.44293, "trades": 1187, "taker_buy_base": 1824.27, "taker_buy_quote": 10392.78472 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.706, "high": 5.77, "low": 5.608, "close": 5.723, "volume": 13503.86, "close_time": 1763265599999, "quote_volume": 76775.82891, "trades": 1851, "taker_buy_base": 10084.18, "taker_buy_quote": 57365.42521 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.714, "high": 5.8, "low": 5.671, "close": 5.762, "volume": 3780.06, "close_time": 1763279999999, "quote_volume": 21687.5861, "trades": 777, "taker_buy_base": 1815.2, "taker_buy_quote": 10383.77214 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.761, "high": 5.785, "low": 5.671, "close": 5.691, "volume": 10420.75, "close_time": 1763294399999, "quote_volume": 59767.21623, "trades": 1635, "taker_buy_base": 6938.29, "taker_buy_quote": 39786.77775 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.69, "high": 5.721, "low": 5.436, "close": 5.454, "volume": 17496.6, "close_time": 1763308799999, "quote_volume": 97104.85973, "trades": 1556, "taker_buy_base": 7134.01, "taker_buy_quote": 39589.1617 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.451, "high": 5.529, "low": 5.338, "close": 5.367, "volume": 17283.73, "close_time": 1763323199999, "quote_volume": 93754.7734, "trades": 2279, "taker_buy_base": 7191.5, "taker_buy_quote": 39096.82671 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 5.36, "high": 5.501, "low": 5.338, "close": 5.467, "volume": 13396.68, "close_time": 1763337599999, "quote_volume": 72784.98398, "trades": 1855, "taker_buy_base": 6229.92, "taker_buy_quote": 33831.75007 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.47, "high": 5.599, "low": 5.428, "close": 5.589, "volume": 7909.08, "close_time": 1763351999999, "quote_volume": 43759.87525, "trades": 1307, "taker_buy_base": 4552.28, "taker_buy_quote": 25176.00152 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 5.59, "high": 5.615, "low": 5.544, "close": 5.614, "volume": 8755.79, "close_time": 1763366399999, "quote_volume": 48873.85879, "trades": 2387, "taker_buy_base": 6897.18, "taker_buy_quote": 38516.75047 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 5.61, "high": 5.631, "low": 5.565, "close": 5.623, "volume": 14144.5, "close_time": 1763380799999, "quote_volume": 79228.69271, "trades": 3354, "taker_buy_base": 8019.2, "taker_buy_quote": 44943.21267 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5.623, "high": 5.651, "low": 5.474, "close": 5.496, "volume": 18096.6, "close_time": 1763395199999, "quote_volume": 100795.08741, "trades": 4630, "taker_buy_base": 10118.82, "taker_buy_quote": 56347.44419 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 5.494, "high": 5.522, "low": 5.339, "close": 5.376, "volume": 8457.07, "close_time": 1763409599999, "quote_volume": 45949.03826, "trades": 1721, "taker_buy_base": 5500.29, "taker_buy_quote": 29905.81297 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.372, "high": 5.5, "low": 5.344, "close": 5.393, "volume": 10483.12, "close_time": 1763423999999, "quote_volume": 56749.33732, "trades": 1454, "taker_buy_base": 4329.74, "taker_buy_quote": 23466.34661 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.393, "high": 5.417, "low": 5.269, "close": 5.403, "volume": 14560.48, "close_time": 1763438399999, "quote_volume": 77746.32902, "trades": 1557, "taker_buy_base": 4852.56, "taker_buy_quote": 25896.06478 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.395, "high": 5.447, "low": 5.306, "close": 5.332, "volume": 14054.67, "close_time": 1763452799999, "quote_volume": 75456.42397, "trades": 1941, "taker_buy_base": 6324.1, "taker_buy_quote": 34030.18011 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.339, "high": 5.394, "low": 5.323, "close": 5.327, "volume": 5602.62, "close_time": 1763467199999, "quote_volume": 30009.03954, "trades": 836, "taker_buy_base": 2940.2, "taker_buy_quote": 15748.37085 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.332, "high": 5.446, "low": 5.317, "close": 5.427, "volume": 18446.9, "close_time": 1763481599999, "quote_volume": 99306.20074, "trades": 2043, "taker_buy_base": 9569.47, "taker_buy_quote": 51490.9021 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.433, "high": 5.518, "low": 5.429, "close": 5.46, "volume": 10703.45, "close_time": 1763495999999, "quote_volume": 58539.7148, "trades": 1278, "taker_buy_base": 4360.1, "taker_buy_quote": 23849.03381 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.461, "high": 5.483, "low": 5.395, "close": 5.41, "volume": 8518.26, "close_time": 1763510399999, "quote_volume": 46286.91241, "trades": 814, "taker_buy_base": 3839.49, "taker_buy_quote": 20861.08424 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.41, "high": 5.462, "low": 5.352, "close": 5.398, "volume": 4323.62, "close_time": 1763524799999, "quote_volume": 23420.57813, "trades": 643, "taker_buy_base": 2622.91, "taker_buy_quote": 14197.97086 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.39, "high": 5.39, "low": 5.258, "close": 5.355, "volume": 7526.3, "close_time": 1763539199999, "quote_volume": 40037.87371, "trades": 1083, "taker_buy_base": 4083.03, "taker_buy_quote": 21699.16253 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.352, "high": 5.386, "low": 5.307, "close": 5.347, "volume": 19159.78, "close_time": 1763553599999, "quote_volume": 102453.96302, "trades": 2777, "taker_buy_base": 10999.52, "taker_buy_quote": 58846.26572 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.348, "high": 5.37, "low": 5.265, "close": 5.281, "volume": 24399.11, "close_time": 1763567999999, "quote_volume": 129905.19327, "trades": 3782, "taker_buy_base": 9978.27, "taker_buy_quote": 53170.40592 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 5.277, "high": 5.29, "low": 5.02, "close": 5.075, "volume": 54105.14, "close_time": 1763582399999, "quote_volume": 278537.31639, "trades": 20232, "taker_buy_base": 24618.16, "taker_buy_quote": 126662.2924 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 5.075, "high": 5.313, "low": 5.058, "close": 5.298, "volume": 17442.1, "close_time": 1763596799999, "quote_volume": 91055.51834, "trades": 2621, "taker_buy_base": 7451.43, "taker_buy_quote": 39004.67648 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.298, "high": 5.37, "low": 5.281, "close": 5.334, "volume": 3774.99, "close_time": 1763611199999, "quote_volume": 20126.44098, "trades": 707, "taker_buy_base": 1602.27, "taker_buy_quote": 8547.68431 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 5.334, "high": 5.37, "low": 5.323, "close": 5.356, "volume": 7023.1, "close_time": 1763625599999, "quote_volume": 37551.01042, "trades": 582, "taker_buy_base": 2158.15, "taker_buy_quote": 11543.09012 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.355, "high": 5.373, "low": 5.309, "close": 5.369, "volume": 18225.57, "close_time": 1763639999999, "quote_volume": 97362.60681, "trades": 3488, "taker_buy_base": 6747.5, "taker_buy_quote": 36051.89903 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.369, "high": 5.475, "low": 5.326, "close": 5.354, "volume": 28978.78, "close_time": 1763654399999, "quote_volume": 156434.69915, "trades": 4881, "taker_buy_base": 15014.59, "taker_buy_quote": 81056.59392 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 5.352, "high": 5.356, "low": 5.065, "close": 5.175, "volume": 49824.53, "close_time": 1763668799999, "quote_volume": 259494.64698, "trades": 6253, "taker_buy_base": 30552.77, "taker_buy_quote": 159502.90034 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 5.164, "high": 5.227, "low": 5.072, "close": 5.088, "volume": 12022.85, "close_time": 1763683199999, "quote_volume": 61770.97242, "trades": 1344, "taker_buy_base": 2667.39, "taker_buy_quote": 13666.83042 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.085, "high": 5.226, "low": 5.016, "close": 5.051, "volume": 13477.09, "close_time": 1763697599999, "quote_volume": 68923.87748, "trades": 2148, "taker_buy_base": 4585.8, "taker_buy_quote": 23489.88017 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.043, "high": 5.106, "low": 4.358, "close": 4.773, "volume": 110902.46, "close_time": 1763711999999, "quote_volume": 534927.41259, "trades": 11239, "taker_buy_base": 51460.19, "taker_buy_quote": 248400.25105 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.77, "high": 4.848, "low": 4.624, "close": 4.663, "volume": 30273.57, "close_time": 1763726399999, "quote_volume": 142941.69034, "trades": 5911, "taker_buy_base": 14957.76, "taker_buy_quote": 70689.2428 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.666, "high": 4.913, "low": 4.607, "close": 4.808, "volume": 53630.85, "close_time": 1763740799999, "quote_volume": 257738.54359, "trades": 8767, "taker_buy_base": 26682.04, "taker_buy_quote": 128056.73827 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.815, "high": 4.986, "low": 4.763, "close": 4.905, "volume": 28584.08, "close_time": 1763755199999, "quote_volume": 140218.5037, "trades": 5532, "taker_buy_base": 11607.19, "taker_buy_quote": 56877.72577 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.905, "high": 4.981, "low": 4.76, "close": 4.884, "volume": 21962.97, "close_time": 1763769599999, "quote_volume": 106737.19646, "trades": 3952, "taker_buy_base": 14028.05, "taker_buy_quote": 68230.96049 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.883, "high": 4.94, "low": 4.813, "close": 4.828, "volume": 26721.03, "close_time": 1763783999999, "quote_volume": 130407.63479, "trades": 3466, "taker_buy_base": 11847.41, "taker_buy_quote": 57827.22005 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.827, "high": 4.85, "low": 4.728, "close": 4.812, "volume": 15845.49, "close_time": 1763798399999, "quote_volume": 75817.69853, "trades": 2814, "taker_buy_base": 7462.54, "taker_buy_quote": 35734.68614 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.804, "high": 4.804, "low": 4.704, "close": 4.758, "volume": 11004.97, "close_time": 1763812799999, "quote_volume": 52182.1439, "trades": 1814, "taker_buy_base": 4848.35, "taker_buy_quote": 22977.14519 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.751, "high": 4.815, "low": 4.682, "close": 4.759, "volume": 13197.8, "close_time": 1763827199999, "quote_volume": 62474.31531, "trades": 1523, "taker_buy_base": 3652.75, "taker_buy_quote": 17275.85213 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.757, "high": 4.827, "low": 4.737, "close": 4.804, "volume": 10867.72, "close_time": 1763841599999, "quote_volume": 51990.69651, "trades": 1927, "taker_buy_base": 4259.06, "taker_buy_quote": 20391.99748 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.794, "high": 4.808, "low": 4.39, "close": 4.6, "volume": 118471.51, "close_time": 1763855999999, "quote_volume": 541170.30533, "trades": 13736, "taker_buy_base": 56085.16, "taker_buy_quote": 255832.46478 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.601, "high": 4.684, "low": 4.587, "close": 4.66, "volume": 19390.84, "close_time": 1763870399999, "quote_volume": 89960.07285, "trades": 4244, "taker_buy_base": 10126.42, "taker_buy_quote": 46985.47734 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.66, "high": 4.718, "low": 4.59, "close": 4.676, "volume": 19272.44, "close_time": 1763884799999, "quote_volume": 90128.79608, "trades": 3637, "taker_buy_base": 9498.14, "taker_buy_quote": 44466.57193 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.674, "high": 4.679, "low": 4.506, "close": 4.543, "volume": 20424.8, "close_time": 1763899199999, "quote_volume": 93588.51132, "trades": 3389, "taker_buy_base": 8322.52, "taker_buy_quote": 38164.76576 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.538, "high": 4.7, "low": 4.396, "close": 4.481, "volume": 41218.77, "close_time": 1763913599999, "quote_volume": 185295.26268, "trades": 5422, "taker_buy_base": 19489.96, "taker_buy_quote": 87610.25539 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.48, "high": 4.574, "low": 4.367, "close": 4.466, "volume": 87351.39, "close_time": 1763927999999, "quote_volume": 387734.52023, "trades": 10682, "taker_buy_base": 34153.08, "taker_buy_quote": 151904.43229 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.467, "high": 4.533, "low": 4.451, "close": 4.487, "volume": 20590.43, "close_time": 1763942399999, "quote_volume": 92424.71865, "trades": 2891, "taker_buy_base": 10464.71, "taker_buy_quote": 46975.55801 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.483, "high": 4.575, "low": 4.403, "close": 4.525, "volume": 20253.83, "close_time": 1763956799999, "quote_volume": 91036.4401, "trades": 3092, "taker_buy_base": 10290.12, "taker_buy_quote": 46214.95854 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.52, "high": 4.547, "low": 4.45, "close": 4.493, "volume": 22044.23, "close_time": 1763971199999, "quote_volume": 99039.13344, "trades": 2980, "taker_buy_base": 11854.0, "taker_buy_quote": 53247.10243 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.488, "high": 4.507, "low": 4.407, "close": 4.467, "volume": 11097.52, "close_time": 1763985599999, "quote_volume": 49460.47894, "trades": 1624, "taker_buy_base": 5682.96, "taker_buy_quote": 25352.08348 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.46, "high": 4.528, "low": 4.403, "close": 4.507, "volume": 11813.33, "close_time": 1763999999999, "quote_volume": 52754.24362, "trades": 2488, "taker_buy_base": 6324.52, "taker_buy_quote": 28250.91803 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.516, "high": 4.726, "low": 4.511, "close": 4.657, "volume": 19110.21, "close_time": 1764014399999, "quote_volume": 88806.95681, "trades": 2803, "taker_buy_base": 12580.32, "taker_buy_quote": 58374.60782 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.66, "high": 4.705, "low": 4.579, "close": 4.651, "volume": 19871.86, "close_time": 1764028799999, "quote_volume": 92281.4959, "trades": 2142, "taker_buy_base": 9293.5, "taker_buy_quote": 43184.68637 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.65, "high": 4.671, "low": 4.579, "close": 4.598, "volume": 17569.24, "close_time": 1764043199999, "quote_volume": 81350.59747, "trades": 2856, "taker_buy_base": 8723.5, "taker_buy_quote": 40423.11269 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.597, "high": 4.63, "low": 4.58, "close": 4.585, "volume": 6242.69, "close_time": 1764057599999, "quote_volume": 28747.34747, "trades": 1279, "taker_buy_base": 2992.65, "taker_buy_quote": 13782.97245 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.586, "high": 4.597, "low": 4.516, "close": 4.554, "volume": 11776.17, "close_time": 1764071999999, "quote_volume": 53756.53722, "trades": 2102, "taker_buy_base": 5021.15, "taker_buy_quote": 22931.70396 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.555, "high": 4.628, "low": 4.521, "close": 4.591, "volume": 29212.63, "close_time": 1764086399999, "quote_volume": 133802.84751, "trades": 3463, "taker_buy_base": 17212.39, "taker_buy_quote": 78899.02091 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.592, "high": 4.647, "low": 4.535, "close": 4.589, "volume": 21019.59, "close_time": 1764100799999, "quote_volume": 96704.55198, "trades": 2966, "taker_buy_base": 7384.83, "taker_buy_quote": 33991.58195 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.59, "high": 4.694, "low": 4.578, "close": 4.676, "volume": 9372.88, "close_time": 1764115199999, "quote_volume": 43561.96571, "trades": 1524, "taker_buy_base": 4313.59, "taker_buy_quote": 20037.63299 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.676, "high": 4.702, "low": 4.633, "close": 4.644, "volume": 5079.98, "close_time": 1764129599999, "quote_volume": 23720.36197, "trades": 690, "taker_buy_base": 3426.39, "taker_buy_quote": 16000.34837 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.645, "high": 4.701, "low": 4.632, "close": 4.665, "volume": 2837.39, "close_time": 1764143999999, "quote_volume": 13244.34475, "trades": 375, "taker_buy_base": 966.3, "taker_buy_quote": 4505.57481 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.663, "high": 4.671, "low": 4.574, "close": 4.598, "volume": 5679.52, "close_time": 1764158399999, "quote_volume": 26172.92233, "trades": 800, "taker_buy_base": 1837.53, "taker_buy_quote": 8457.65429 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.598, "high": 4.632, "low": 4.536, "close": 4.545, "volume": 15728.52, "close_time": 1764172799999, "quote_volume": 71909.06643, "trades": 1163, "taker_buy_base": 7510.55, "taker_buy_quote": 34337.11651 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.553, "high": 4.692, "low": 4.553, "close": 4.657, "volume": 9270.35, "close_time": 1764187199999, "quote_volume": 43114.29887, "trades": 1132, "taker_buy_base": 4065.33, "taker_buy_quote": 18889.57246 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.655, "high": 4.661, "low": 4.615, "close": 4.631, "volume": 7716.64, "close_time": 1764201599999, "quote_volume": 35750.75718, "trades": 586, "taker_buy_base": 3612.85, "taker_buy_quote": 16744.15652 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.622, "high": 4.663, "low": 4.599, "close": 4.618, "volume": 7478.57, "close_time": 1764215999999, "quote_volume": 34653.58424, "trades": 703, "taker_buy_base": 3922.47, "taker_buy_quote": 18173.68058 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.6, "high": 4.641, "low": 4.597, "close": 4.621, "volume": 2660.77, "close_time": 1764230399999, "quote_volume": 12279.59581, "trades": 435, "taker_buy_base": 1618.38, "taker_buy_quote": 7473.75785 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.615, "high": 4.66, "low": 4.6, "close": 4.649, "volume": 14412.69, "close_time": 1764244799999, "quote_volume": 66764.57545, "trades": 3315, "taker_buy_base": 8623.59, "taker_buy_quote": 39927.87369 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.649, "high": 4.677, "low": 4.563, "close": 4.658, "volume": 42550.43, "close_time": 1764259199999, "quote_volume": 196950.65004, "trades": 7312, "taker_buy_base": 15024.54, "taker_buy_quote": 69441.23882 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.658, "high": 4.728, "low": 4.639, "close": 4.715, "volume": 21160.61, "close_time": 1764273599999, "quote_volume": 99132.36619, "trades": 1518, "taker_buy_base": 9277.99, "taker_buy_quote": 43411.53568 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.718, "high": 4.731, "low": 4.657, "close": 4.676, "volume": 1922.74, "close_time": 1764287999999, "quote_volume": 9040.63817, "trades": 322, "taker_buy_base": 683.33, "taker_buy_quote": 3208.18663 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.67, "high": 4.698, "low": 4.61, "close": 4.635, "volume": 6949.8, "close_time": 1764302399999, "quote_volume": 32259.1835, "trades": 735, "taker_buy_base": 2905.92, "taker_buy_quote": 13483.41051 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.635, "high": 4.68, "low": 4.633, "close": 4.675, "volume": 15154.61, "close_time": 1764316799999, "quote_volume": 70505.12182, "trades": 1611, "taker_buy_base": 8690.93, "taker_buy_quote": 40434.38996 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.675, "high": 4.932, "low": 4.674, "close": 4.74, "volume": 64613.62, "close_time": 1764331199999, "quote_volume": 310817.56482, "trades": 5127, "taker_buy_base": 34789.55, "taker_buy_quote": 167451.45275 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.747, "high": 5.26, "low": 4.732, "close": 5.161, "volume": 289674.5, "close_time": 1764345599999, "quote_volume": 1478402.22875, "trades": 29753, "taker_buy_base": 160254.96, "taker_buy_quote": 818819.35963 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 5.165, "high": 5.32, "low": 4.826, "close": 4.963, "volume": 224316.25, "close_time": 1764359999999, "quote_volume": 1136303.1375, "trades": 15521, "taker_buy_base": 112486.44, "taker_buy_quote": 571218.63923 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.96, "high": 4.976, "low": 4.772, "close": 4.797, "volume": 79406.94, "close_time": 1764374399999, "quote_volume": 387399.33565, "trades": 3313, "taker_buy_base": 30056.4, "taker_buy_quote": 146811.29088 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.792, "high": 4.806, "low": 4.699, "close": 4.769, "volume": 38146.5, "close_time": 1764388799999, "quote_volume": 181569.32264, "trades": 1891, "taker_buy_base": 12089.47, "taker_buy_quote": 57624.40222 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.769, "high": 4.773, "low": 4.637, "close": 4.678, "volume": 28627.69, "close_time": 1764403199999, "quote_volume": 134650.84791, "trades": 1362, "taker_buy_base": 13532.51, "taker_buy_quote": 63623.3109 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.672, "high": 4.696, "low": 4.646, "close": 4.693, "volume": 8075.05, "close_time": 1764417599999, "quote_volume": 37725.57088, "trades": 616, "taker_buy_base": 3656.23, "taker_buy_quote": 17082.28556 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.693, "high": 4.701, "low": 4.61, "close": 4.67, "volume": 22950.97, "close_time": 1764431999999, "quote_volume": 106978.03773, "trades": 1200, "taker_buy_base": 11544.93, "taker_buy_quote": 53897.31229 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.677, "high": 4.677, "low": 4.498, "close": 4.509, "volume": 32410.34, "close_time": 1764446399999, "quote_volume": 147878.98155, "trades": 1668, "taker_buy_base": 11461.24, "taker_buy_quote": 52170.68486 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.505, "high": 4.519, "low": 4.331, "close": 4.381, "volume": 36114.48, "close_time": 1764460799999, "quote_volume": 159400.81309, "trades": 2980, "taker_buy_base": 14980.33, "taker_buy_quote": 66022.67677 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.381, "high": 4.391, "low": 4.227, "close": 4.264, "volume": 42638.82, "close_time": 1764475199999, "quote_volume": 184042.04414, "trades": 3427, "taker_buy_base": 15839.31, "taker_buy_quote": 68191.8138 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.262, "high": 4.276, "low": 4.0, "close": 4.042, "volume": 86536.16, "close_time": 1764489599999, "quote_volume": 354267.48275, "trades": 7089, "taker_buy_base": 41304.29, "taker_buy_quote": 168837.39244 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.041, "high": 4.059, "low": 3.739, "close": 3.93, "volume": 230364.2, "close_time": 1764503999999, "quote_volume": 903571.74226, "trades": 18731, "taker_buy_base": 125301.83, "taker_buy_quote": 491591.84775 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3.929, "high": 3.997, "low": 3.84, "close": 3.909, "volume": 80753.88, "close_time": 1764518399999, "quote_volume": 314972.26257, "trades": 8369, "taker_buy_base": 41175.11, "taker_buy_quote": 160815.21733 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3.909, "high": 3.954, "low": 3.876, "close": 3.883, "volume": 73068.34, "close_time": 1764532799999, "quote_volume": 286184.25603, "trades": 6632, "taker_buy_base": 35671.77, "taker_buy_quote": 139824.91906 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3.882, "high": 3.913, "low": 3.739, "close": 3.772, "volume": 63581.61, "close_time": 1764547199999, "quote_volume": 243966.83071, "trades": 4000, "taker_buy_base": 34044.91, "taker_buy_quote": 130693.56805 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.77, "high": 3.775, "low": 3.533, "close": 3.665, "volume": 105902.32, "close_time": 1764561599999, "quote_volume": 386681.47125, "trades": 5887, "taker_buy_base": 54530.3, "taker_buy_quote": 198938.05101 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.663, "high": 3.682, "low": 3.558, "close": 3.586, "volume": 40735.67, "close_time": 1764575999999, "quote_volume": 146939.6208, "trades": 2070, "taker_buy_base": 19496.79, "taker_buy_quote": 70223.54683 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.579, "high": 3.584, "low": 3.468, "close": 3.507, "volume": 47231.53, "close_time": 1764590399999, "quote_volume": 166572.27719, "trades": 2095, "taker_buy_base": 23313.52, "taker_buy_quote": 82248.82116 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.508, "high": 3.8, "low": 3.46, "close": 3.73, "volume": 97168.23, "close_time": 1764604799999, "quote_volume": 353471.4745, "trades": 4821, "taker_buy_base": 47292.03, "taker_buy_quote": 172076.34199 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.741, "high": 3.86, "low": 3.694, "close": 3.845, "volume": 54278.21, "close_time": 1764619199999, "quote_volume": 205467.4858, "trades": 3465, "taker_buy_base": 26741.99, "taker_buy_quote": 101299.64902 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.846, "high": 4.006, "low": 3.833, "close": 3.898, "volume": 81054.12, "close_time": 1764633599999, "quote_volume": 317756.20686, "trades": 5062, "taker_buy_base": 39592.3, "taker_buy_quote": 155080.77121 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.903, "high": 3.966, "low": 3.818, "close": 3.835, "volume": 41550.3, "close_time": 1764647999999, "quote_volume": 161928.79956, "trades": 4083, "taker_buy_base": 19565.32, "taker_buy_quote": 76200.48232 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.836, "high": 3.886, "low": 3.791, "close": 3.835, "volume": 28103.86, "close_time": 1764662399999, "quote_volume": 107696.34113, "trades": 2546, "taker_buy_base": 12502.07, "taker_buy_quote": 47933.19235 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.834, "high": 3.879, "low": 3.763, "close": 3.818, "volume": 32958.03, "close_time": 1764676799999, "quote_volume": 125752.32871, "trades": 3458, "taker_buy_base": 15882.97, "taker_buy_quote": 60643.47775 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.815, "high": 3.976, "low": 3.777, "close": 3.973, "volume": 41051.46, "close_time": 1764691199999, "quote_volume": 158702.11834, "trades": 3907, "taker_buy_base": 19854.08, "taker_buy_quote": 76802.76402 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3.973, "high": 3.991, "low": 3.925, "close": 3.928, "volume": 49140.29, "close_time": 1764705599999, "quote_volume": 194372.48761, "trades": 3867, "taker_buy_base": 22962.83, "taker_buy_quote": 90844.59205 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3.934, "high": 3.935, "low": 3.874, "close": 3.898, "volume": 25071.25, "close_time": 1764719999999, "quote_volume": 97816.42125, "trades": 1839, "taker_buy_base": 11336.72, "taker_buy_quote": 44248.49693 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.899, "high": 3.974, "low": 3.899, "close": 3.947, "volume": 12492.41, "close_time": 1764734399999, "quote_volume": 49185.56423, "trades": 1285, "taker_buy_base": 6876.48, "taker_buy_quote": 27087.1447 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3.943, "high": 4.052, "low": 3.943, "close": 3.989, "volume": 13991.7, "close_time": 1764748799999, "quote_volume": 56048.64962, "trades": 1603, "taker_buy_base": 7148.08, "taker_buy_quote": 28622.85357 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3.992, "high": 4.109, "low": 3.987, "close": 4.075, "volume": 26567.02, "close_time": 1764763199999, "quote_volume": 107690.02162, "trades": 2115, "taker_buy_base": 15901.1, "taker_buy_quote": 64483.67749 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.069, "high": 4.108, "low": 3.96, "close": 4.004, "volume": 44954.7, "close_time": 1764777599999, "quote_volume": 180682.62858, "trades": 3685, "taker_buy_base": 21416.95, "taker_buy_quote": 86082.20821 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.008, "high": 4.1, "low": 3.986, "close": 4.073, "volume": 36197.88, "close_time": 1764791999999, "quote_volume": 146482.20838, "trades": 2700, "taker_buy_base": 18715.45, "taker_buy_quote": 75733.85608 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.078, "high": 4.202, "low": 4.078, "close": 4.199, "volume": 21238.02, "close_time": 1764806399999, "quote_volume": 87489.1603, "trades": 2417, "taker_buy_base": 11669.12, "taker_buy_quote": 48131.53715 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.198, "high": 4.262, "low": 4.182, "close": 4.197, "volume": 19062.06, "close_time": 1764820799999, "quote_volume": 80492.49863, "trades": 2526, "taker_buy_base": 8855.9, "taker_buy_quote": 37435.34838 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.195, "high": 4.287, "low": 4.109, "close": 4.131, "volume": 26820.18, "close_time": 1764835199999, "quote_volume": 112245.14636, "trades": 2461, "taker_buy_base": 10260.79, "taker_buy_quote": 42884.98361 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.129, "high": 4.154, "low": 4.098, "close": 4.101, "volume": 20574.6, "close_time": 1764849599999, "quote_volume": 84906.12579, "trades": 2185, "taker_buy_base": 11925.4, "taker_buy_quote": 49238.32545 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.1, "high": 4.12, "low": 4.006, "close": 4.069, "volume": 21034.12, "close_time": 1764863999999, "quote_volume": 85419.01666, "trades": 2296, "taker_buy_base": 9363.19, "taker_buy_quote": 38056.01301 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.07, "high": 4.08, "low": 3.903, "close": 3.973, "volume": 32127.27, "close_time": 1764878399999, "quote_volume": 127885.82621, "trades": 2916, "taker_buy_base": 18503.34, "taker_buy_quote": 73570.31433 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3.975, "high": 4.031, "low": 3.964, "close": 4.024, "volume": 11176.84, "close_time": 1764892799999, "quote_volume": 44744.64529, "trades": 1291, "taker_buy_base": 6996.92, "taker_buy_quote": 28024.34024 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.027, "high": 4.09, "low": 4.017, "close": 4.035, "volume": 6084.75, "close_time": 1764907199999, "quote_volume": 24680.45792, "trades": 1027, "taker_buy_base": 3029.59, "taker_buy_quote": 12285.50329 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.036, "high": 4.047, "low": 3.986, "close": 4.001, "volume": 13313.49, "close_time": 1764921599999, "quote_volume": 53318.65811, "trades": 2519, "taker_buy_base": 5129.76, "taker_buy_quote": 20559.35402 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3.998, "high": 4.009, "low": 3.917, "close": 3.929, "volume": 8078.29, "close_time": 1764935999999, "quote_volume": 31910.26446, "trades": 1129, "taker_buy_base": 3873.61, "taker_buy_quote": 15305.23892 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3.929, "high": 3.999, "low": 3.909, "close": 3.933, "volume": 12478.8, "close_time": 1764950399999, "quote_volume": 49281.56513, "trades": 1417, "taker_buy_base": 7358.54, "taker_buy_quote": 29071.43191 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3.935, "high": 3.935, "low": 3.792, "close": 3.845, "volume": 21920.17, "close_time": 1764964799999, "quote_volume": 84121.06515, "trades": 2415, "taker_buy_base": 7930.56, "taker_buy_quote": 30513.16089 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.839, "high": 3.887, "low": 3.836, "close": 3.882, "volume": 4286.06, "close_time": 1764979199999, "quote_volume": 16557.45169, "trades": 427, "taker_buy_base": 2229.34, "taker_buy_quote": 8612.29629 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.867, "high": 3.884, "low": 3.834, "close": 3.869, "volume": 4589.35, "close_time": 1764993599999, "quote_volume": 17683.98946, "trades": 388, "taker_buy_base": 2311.33, "taker_buy_quote": 8911.05658 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3.862, "high": 3.885, "low": 3.83, "close": 3.885, "volume": 2411.07, "close_time": 1765007999999, "quote_volume": 9296.28252, "trades": 270, "taker_buy_base": 1757.58, "taker_buy_quote": 6785.42195 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.885, "high": 3.924, "low": 3.873, "close": 3.907, "volume": 10507.25, "close_time": 1765022399999, "quote_volume": 40919.79329, "trades": 1009, "taker_buy_base": 6320.7, "taker_buy_quote": 24625.6568 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3.904, "high": 3.912, "low": 3.827, "close": 3.862, "volume": 31945.34, "close_time": 1765036799999, "quote_volume": 123481.66329, "trades": 1063, "taker_buy_base": 16007.27, "taker_buy_quote": 61867.9683 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.864, "high": 3.911, "low": 3.864, "close": 3.875, "volume": 8665.17, "close_time": 1765051199999, "quote_volume": 33721.06317, "trades": 597, "taker_buy_base": 3372.89, "taker_buy_quote": 13117.48495 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.875, "high": 3.93, "low": 3.836, "close": 3.868, "volume": 10667.19, "close_time": 1765065599999, "quote_volume": 41496.81451, "trades": 705, "taker_buy_base": 5207.37, "taker_buy_quote": 20253.7238 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.865, "high": 3.934, "low": 3.859, "close": 3.914, "volume": 9730.09, "close_time": 1765079999999, "quote_volume": 37979.22821, "trades": 617, "taker_buy_base": 4522.6, "taker_buy_quote": 17664.98075 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.913, "high": 3.945, "low": 3.878, "close": 3.902, "volume": 5276.04, "close_time": 1765094399999, "quote_volume": 20643.12919, "trades": 556, "taker_buy_base": 2482.63, "taker_buy_quote": 9710.24185 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.905, "high": 3.905, "low": 3.86, "close": 3.886, "volume": 2550.92, "close_time": 1765108799999, "quote_volume": 9901.6025, "trades": 349, "taker_buy_base": 1335.98, "taker_buy_quote": 5188.30519 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.884, "high": 3.928, "low": 3.779, "close": 3.912, "volume": 19851.11, "close_time": 1765123199999, "quote_volume": 76084.38407, "trades": 1637, "taker_buy_base": 9679.1, "taker_buy_quote": 37090.38809 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.911, "high": 3.981, "low": 3.875, "close": 3.98, "volume": 8753.55, "close_time": 1765137599999, "quote_volume": 34416.99293, "trades": 853, "taker_buy_base": 4813.37, "taker_buy_quote": 18926.66867 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3.981, "high": 4.005, "low": 3.81, "close": 3.83, "volume": 12054.77, "close_time": 1765151999999, "quote_volume": 46803.34108, "trades": 1332, "taker_buy_base": 4772.76, "taker_buy_quote": 18574.64962 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.828, "high": 3.916, "low": 3.819, "close": 3.905, "volume": 4400.17, "close_time": 1765166399999, "quote_volume": 17082.08555, "trades": 601, "taker_buy_base": 1974.8, "taker_buy_quote": 7642.434 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3.906, "high": 3.954, "low": 3.904, "close": 3.945, "volume": 3595.03, "close_time": 1765180799999, "quote_volume": 14139.28179, "trades": 479, "taker_buy_base": 2435.01, "taker_buy_quote": 9577.14745 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3.945, "high": 4.012, "low": 3.94, "close": 3.97, "volume": 13570.48, "close_time": 1765195199999, "quote_volume": 54034.06362, "trades": 1778, "taker_buy_base": 9501.38, "taker_buy_quote": 37830.59532 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3.97, "high": 3.973, "low": 3.876, "close": 3.897, "volume": 69562.79, "close_time": 1765209599999, "quote_volume": 273495.74289, "trades": 2870, "taker_buy_base": 36650.51, "taker_buy_quote": 144170.83689 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3.893, "high": 3.94, "low": 3.824, "close": 3.856, "volume": 12410.24, "close_time": 1765223999999, "quote_volume": 48074.57327, "trades": 947, "taker_buy_base": 6616.59, "taker_buy_quote": 25658.94555 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3.859, "high": 3.916, "low": 3.85, "close": 3.892, "volume": 21519.86, "close_time": 1765238399999, "quote_volume": 83624.1237, "trades": 873, "taker_buy_base": 13409.63, "taker_buy_quote": 52132.79693 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.894, "high": 3.928, "low": 3.88, "close": 3.926, "volume": 7021.0, "close_time": 1765252799999, "quote_volume": 27389.65253, "trades": 538, "taker_buy_base": 2715.4, "taker_buy_quote": 10599.21013 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3.928, "high": 3.928, "low": 3.84, "close": 3.884, "volume": 3918.07, "close_time": 1765267199999, "quote_volume": 15164.44901, "trades": 401, "taker_buy_base": 2129.99, "taker_buy_quote": 8239.596 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3.882, "high": 3.885, "low": 3.823, "close": 3.853, "volume": 8612.23, "close_time": 1765281599999, "quote_volume": 33165.86195, "trades": 651, "taker_buy_base": 2254.52, "taker_buy_quote": 8673.42633 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3.846, "high": 3.985, "low": 3.83, "close": 3.977, "volume": 29533.94, "close_time": 1765295999999, "quote_volume": 115230.07795, "trades": 1235, "taker_buy_base": 15100.35, "taker_buy_quote": 58988.28939 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3.976, "high": 4.043, "low": 3.976, "close": 4.008, "volume": 74155.32, "close_time": 1765310399999, "quote_volume": 297521.19565, "trades": 2550, "taker_buy_base": 38598.72, "taker_buy_quote": 154823.79526 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.005, "high": 4.015, "low": 3.938, "close": 3.968, "volume": 24396.79, "close_time": 1765324799999, "quote_volume": 96935.50144, "trades": 1652, "taker_buy_base": 12905.76, "taker_buy_quote": 51309.42922 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.97, "high": 3.99, "low": 3.948, "close": 3.99, "volume": 9892.47, "close_time": 1765339199999, "quote_volume": 39267.75445, "trades": 1277, "taker_buy_base": 4869.04, "taker_buy_quote": 19335.04466 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3.99, "high": 4.022, "low": 3.982, "close": 4.019, "volume": 10241.23, "close_time": 1765353599999, "quote_volume": 41018.97809, "trades": 689, "taker_buy_base": 3689.15, "taker_buy_quote": 14778.1622 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.021, "high": 4.021, "low": 3.928, "close": 3.936, "volume": 5998.76, "close_time": 1765367999999, "quote_volume": 23812.23422, "trades": 608, "taker_buy_base": 2187.83, "taker_buy_quote": 8687.75122 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3.937, "high": 3.945, "low": 3.91, "close": 3.929, "volume": 4084.7, "close_time": 1765382399999, "quote_volume": 16027.02066, "trades": 306, "taker_buy_base": 2079.41, "taker_buy_quote": 8164.48668 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3.933, "high": 4.028, "low": 3.932, "close": 3.987, "volume": 17653.47, "close_time": 1765396799999, "quote_volume": 70222.44967, "trades": 1367, "taker_buy_base": 9244.48, "taker_buy_quote": 36792.75912 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3.986, "high": 4.044, "low": 3.873, "close": 3.887, "volume": 20206.14, "close_time": 1765411199999, "quote_volume": 79935.18128, "trades": 1472, "taker_buy_base": 9466.44, "taker_buy_quote": 37431.75123 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.883, "high": 3.891, "low": 3.733, "close": 3.742, "volume": 27908.48, "close_time": 1765425599999, "quote_volume": 106740.84785, "trades": 1642, "taker_buy_base": 10915.3, "taker_buy_quote": 41756.2041 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.739, "high": 3.803, "low": 3.728, "close": 3.782, "volume": 3793.79, "close_time": 1765439999999, "quote_volume": 14312.29331, "trades": 467, "taker_buy_base": 2331.86, "taker_buy_quote": 8804.05118 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.778, "high": 3.781, "low": 3.711, "close": 3.713, "volume": 41427.12, "close_time": 1765454399999, "quote_volume": 154629.23742, "trades": 1334, "taker_buy_base": 19756.75, "taker_buy_quote": 73703.88475 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.716, "high": 3.766, "low": 3.694, "close": 3.709, "volume": 16917.93, "close_time": 1765468799999, "quote_volume": 62936.31216, "trades": 1124, "taker_buy_base": 7234.82, "taker_buy_quote": 26938.56404 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.714, "high": 3.748, "low": 3.671, "close": 3.698, "volume": 7356.93, "close_time": 1765483199999, "quote_volume": 27248.55004, "trades": 774, "taker_buy_base": 3720.13, "taker_buy_quote": 13774.84928 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.694, "high": 3.78, "low": 3.694, "close": 3.747, "volume": 3977.9, "close_time": 1765497599999, "quote_volume": 14875.93997, "trades": 565, "taker_buy_base": 2425.52, "taker_buy_quote": 9069.53381 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.737, "high": 3.746, "low": 3.682, "close": 3.706, "volume": 4316.31, "close_time": 1765511999999, "quote_volume": 16002.14621, "trades": 420, "taker_buy_base": 1672.33, "taker_buy_quote": 6207.06621 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3.706, "high": 3.752, "low": 3.696, "close": 3.749, "volume": 10641.41, "close_time": 1765526399999, "quote_volume": 39786.11509, "trades": 437, "taker_buy_base": 7474.09, "taker_buy_quote": 27952.62687 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3.747, "high": 3.779, "low": 3.726, "close": 3.733, "volume": 19111.64, "close_time": 1765540799999, "quote_volume": 71706.6526, "trades": 620, "taker_buy_base": 8519.41, "taker_buy_quote": 31989.96548 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3.735, "high": 3.767, "low": 3.546, "close": 3.57, "volume": 39970.31, "close_time": 1765555199999, "quote_volume": 147281.30727, "trades": 1627, "taker_buy_base": 22324.29, "taker_buy_quote": 82277.71348 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.561, "high": 3.578, "low": 3.454, "close": 3.519, "volume": 39333.94, "close_time": 1765569599999, "quote_volume": 138367.99076, "trades": 1918, "taker_buy_base": 26582.2, "taker_buy_quote": 93482.26662 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.518, "high": 3.605, "low": 3.518, "close": 3.576, "volume": 8902.79, "close_time": 1765583999999, "quote_volume": 31753.77864, "trades": 686, "taker_buy_base": 5516.58, "taker_buy_quote": 19638.94644 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.58, "high": 3.604, "low": 3.552, "close": 3.56, "volume": 2617.88, "close_time": 1765598399999, "quote_volume": 9381.56173, "trades": 284, "taker_buy_base": 997.72, "taker_buy_quote": 3581.06732 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.559, "high": 3.56, "low": 3.456, "close": 3.55, "volume": 23915.42, "close_time": 1765612799999, "quote_volume": 83680.32002, "trades": 1561, "taker_buy_base": 9958.3, "taker_buy_quote": 34853.46435 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.548, "high": 3.566, "low": 3.537, "close": 3.542, "volume": 12114.02, "close_time": 1765627199999, "quote_volume": 42965.21126, "trades": 459, "taker_buy_base": 6087.75, "taker_buy_quote": 21581.39774 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.546, "high": 3.596, "low": 3.545, "close": 3.575, "volume": 11170.52, "close_time": 1765641599999, "quote_volume": 39853.13932, "trades": 588, "taker_buy_base": 8893.56, "taker_buy_quote": 31727.54804 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.569, "high": 3.576, "low": 3.532, "close": 3.546, "volume": 4241.71, "close_time": 1765655999999, "quote_volume": 15065.3396, "trades": 402, "taker_buy_base": 2326.58, "taker_buy_quote": 8264.58908 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.543, "high": 3.543, "low": 3.495, "close": 3.533, "volume": 2910.96, "close_time": 1765670399999, "quote_volume": 10258.70995, "trades": 301, "taker_buy_base": 1200.36, "taker_buy_quote": 4224.43283 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.533, "high": 3.64, "low": 3.494, "close": 3.498, "volume": 33978.27, "close_time": 1765684799999, "quote_volume": 121433.22439, "trades": 1636, "taker_buy_base": 17100.35, "taker_buy_quote": 61167.73132 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.501, "high": 3.514, "low": 3.477, "close": 3.483, "volume": 11083.59, "close_time": 1765699199999, "quote_volume": 38745.59024, "trades": 993, "taker_buy_base": 6025.71, "taker_buy_quote": 21082.05407 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.483, "high": 3.504, "low": 3.442, "close": 3.479, "volume": 17464.49, "close_time": 1765713599999, "quote_volume": 60730.42175, "trades": 883, "taker_buy_base": 7680.37, "taker_buy_quote": 26732.48974 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.476, "high": 3.491, "low": 3.44, "close": 3.479, "volume": 5455.05, "close_time": 1765727999999, "quote_volume": 18925.49868, "trades": 409, "taker_buy_base": 2927.26, "taker_buy_quote": 10167.32716 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.475, "high": 3.492, "low": 3.406, "close": 3.417, "volume": 7699.47, "close_time": 1765742399999, "quote_volume": 26496.75677, "trades": 513, "taker_buy_base": 3310.2, "taker_buy_quote": 11389.89591 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.419, "high": 3.434, "low": 3.353, "close": 3.392, "volume": 12555.15, "close_time": 1765756799999, "quote_volume": 42637.41366, "trades": 916, "taker_buy_base": 5633.92, "taker_buy_quote": 19141.23232 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.401, "high": 3.5, "low": 3.39, "close": 3.455, "volume": 5484.08, "close_time": 1765771199999, "quote_volume": 18866.67461, "trades": 559, "taker_buy_base": 3720.79, "taker_buy_quote": 12792.37339 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.461, "high": 3.483, "low": 3.444, "close": 3.453, "volume": 3297.25, "close_time": 1765785599999, "quote_volume": 11434.34005, "trades": 391, "taker_buy_base": 1780.31, "taker_buy_quote": 6177.89636 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.456, "high": 3.524, "low": 3.455, "close": 3.521, "volume": 21093.5, "close_time": 1765799999999, "quote_volume": 73930.68397, "trades": 1123, "taker_buy_base": 12135.76, "taker_buy_quote": 42548.6945 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.516, "high": 3.578, "low": 3.328, "close": 3.361, "volume": 51488.54, "close_time": 1765814399999, "quote_volume": 178095.14312, "trades": 2522, "taker_buy_base": 26446.34, "taker_buy_quote": 91517.90508 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.359, "high": 3.437, "low": 3.289, "close": 3.362, "volume": 14157.07, "close_time": 1765828799999, "quote_volume": 47690.03924, "trades": 1358, "taker_buy_base": 8017.26, "taker_buy_quote": 27038.85426 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.353, "high": 3.387, "low": 3.33, "close": 3.385, "volume": 2064.94, "close_time": 1765843199999, "quote_volume": 6930.31493, "trades": 370, "taker_buy_base": 1270.9, "taker_buy_quote": 4266.66405 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.381, "high": 3.404, "low": 3.35, "close": 3.392, "volume": 14318.43, "close_time": 1765857599999, "quote_volume": 48418.31852, "trades": 714, "taker_buy_base": 7506.3, "taker_buy_quote": 25399.67234 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.397, "high": 3.401, "low": 3.319, "close": 3.332, "volume": 8151.85, "close_time": 1765871999999, "quote_volume": 27434.47041, "trades": 509, "taker_buy_base": 2175.06, "taker_buy_quote": 7315.61145 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.332, "high": 3.396, "low": 3.327, "close": 3.376, "volume": 5560.22, "close_time": 1765886399999, "quote_volume": 18754.7989, "trades": 252, "taker_buy_base": 4499.56, "taker_buy_quote": 15192.10572 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.377, "high": 3.399, "low": 3.321, "close": 3.389, "volume": 33381.45, "close_time": 1765900799999, "quote_volume": 112192.47052, "trades": 1372, "taker_buy_base": 17157.75, "taker_buy_quote": 57667.44141 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.39, "high": 3.394, "low": 3.344, "close": 3.372, "volume": 5919.35, "close_time": 1765915199999, "quote_volume": 19957.59521, "trades": 420, "taker_buy_base": 2432.66, "taker_buy_quote": 8204.37743 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.372, "high": 3.386, "low": 3.36, "close": 3.386, "volume": 2678.16, "close_time": 1765929599999, "quote_volume": 9036.69998, "trades": 208, "taker_buy_base": 1322.25, "taker_buy_quote": 4461.49311 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.384, "high": 3.564, "low": 3.378, "close": 3.535, "volume": 25952.26, "close_time": 1765943999999, "quote_volume": 90320.83592, "trades": 1634, "taker_buy_base": 13988.01, "taker_buy_quote": 48637.54319 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.536, "high": 3.592, "low": 3.494, "close": 3.516, "volume": 28481.31, "close_time": 1765958399999, "quote_volume": 100903.99728, "trades": 1535, "taker_buy_base": 11011.15, "taker_buy_quote": 39035.39538 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.513, "high": 3.53, "low": 3.422, "close": 3.429, "volume": 26376.76, "close_time": 1765972799999, "quote_volume": 91675.40632, "trades": 916, "taker_buy_base": 12091.51, "taker_buy_quote": 41939.25228 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.43, "high": 3.523, "low": 3.401, "close": 3.434, "volume": 16970.05, "close_time": 1765987199999, "quote_volume": 58584.40091, "trades": 1345, "taker_buy_base": 8369.53, "taker_buy_quote": 28929.86109 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.435, "high": 3.447, "low": 3.241, "close": 3.278, "volume": 19175.37, "close_time": 1766001599999, "quote_volume": 63749.9895, "trades": 1634, "taker_buy_base": 7770.66, "taker_buy_quote": 25888.83741 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.28, "high": 3.299, "low": 3.234, "close": 3.261, "volume": 11855.4, "close_time": 1766015999999, "quote_volume": 38712.72072, "trades": 948, "taker_buy_base": 4979.6, "taker_buy_quote": 16274.61353 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.257, "high": 3.257, "low": 3.201, "close": 3.226, "volume": 10550.35, "close_time": 1766030399999, "quote_volume": 33997.57018, "trades": 1556, "taker_buy_base": 2301.35, "taker_buy_quote": 7429.97142 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.222, "high": 3.266, "low": 3.22, "close": 3.233, "volume": 10141.02, "close_time": 1766044799999, "quote_volume": 32864.50243, "trades": 563, "taker_buy_base": 5242.76, "taker_buy_quote": 17022.85291 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.234, "high": 3.325, "low": 3.232, "close": 3.319, "volume": 9794.72, "close_time": 1766059199999, "quote_volume": 32132.29004, "trades": 627, "taker_buy_base": 5432.58, "taker_buy_quote": 17795.43937 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.316, "high": 3.388, "low": 3.295, "close": 3.33, "volume": 15652.92, "close_time": 1766073599999, "quote_volume": 52293.41968, "trades": 1135, "taker_buy_base": 7049.1, "taker_buy_quote": 23560.5072 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.331, "high": 3.342, "low": 3.121, "close": 3.133, "volume": 20227.58, "close_time": 1766087999999, "quote_volume": 64566.71259, "trades": 1421, "taker_buy_base": 10047.51, "taker_buy_quote": 31997.9025 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.125, "high": 3.323, "low": 3.125, "close": 3.28, "volume": 43199.86, "close_time": 1766102399999, "quote_volume": 140258.02326, "trades": 2049, "taker_buy_base": 25030.57, "taker_buy_quote": 81165.72167 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.28, "high": 3.953, "low": 3.273, "close": 3.557, "volume": 808082.22, "close_time": 1766116799999, "quote_volume": 2791039.85, "trades": 42209, "taker_buy_base": 412411.68, "taker_buy_quote": 1423827.18163 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.56, "high": 3.9, "low": 3.358, "close": 3.41, "volume": 343089.86, "close_time": 1766131199999, "quote_volume": 1216126.90152, "trades": 16974, "taker_buy_base": 166012.57, "taker_buy_quote": 588894.86287 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.403, "high": 3.549, "low": 3.352, "close": 3.431, "volume": 215209.26, "close_time": 1766145599999, "quote_volume": 743765.42186, "trades": 10470, "taker_buy_base": 104630.75, "taker_buy_quote": 361600.96493 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.433, "high": 3.442, "low": 3.339, "close": 3.358, "volume": 45691.92, "close_time": 1766159999999, "quote_volume": 154600.29694, "trades": 1762, "taker_buy_base": 17241.2, "taker_buy_quote": 58393.65819 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.361, "high": 3.446, "low": 3.361, "close": 3.412, "volume": 25665.21, "close_time": 1766174399999, "quote_volume": 87283.57134, "trades": 1178, "taker_buy_base": 8777.58, "taker_buy_quote": 29859.17567 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.41, "high": 3.42, "low": 3.377, "close": 3.399, "volume": 36478.89, "close_time": 1766188799999, "quote_volume": 123843.92929, "trades": 1984, "taker_buy_base": 23957.95, "taker_buy_quote": 81350.59159 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.399, "high": 3.46, "low": 3.375, "close": 3.392, "volume": 40361.9, "close_time": 1766203199999, "quote_volume": 137439.01127, "trades": 2607, "taker_buy_base": 20544.2, "taker_buy_quote": 69990.19124 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.392, "high": 3.421, "low": 3.378, "close": 3.389, "volume": 30624.95, "close_time": 1766217599999, "quote_volume": 104050.16638, "trades": 1508, "taker_buy_base": 16493.32, "taker_buy_quote": 56091.86637 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.394, "high": 3.399, "low": 3.335, "close": 3.381, "volume": 44041.63, "close_time": 1766231999999, "quote_volume": 148060.03144, "trades": 1826, "taker_buy_base": 27453.38, "taker_buy_quote": 92240.37038 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.378, "high": 3.378, "low": 3.325, "close": 3.327, "volume": 19224.14, "close_time": 1766246399999, "quote_volume": 64272.57422, "trades": 865, "taker_buy_base": 7678.87, "taker_buy_quote": 25670.05119 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.334, "high": 3.369, "low": 3.325, "close": 3.361, "volume": 17458.35, "close_time": 1766260799999, "quote_volume": 58495.47954, "trades": 1055, "taker_buy_base": 7115.98, "taker_buy_quote": 23840.92093 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.358, "high": 3.362, "low": 3.345, "close": 3.352, "volume": 7601.11, "close_time": 1766275199999, "quote_volume": 25483.84659, "trades": 645, "taker_buy_base": 4061.69, "taker_buy_quote": 13624.74503 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.352, "high": 3.357, "low": 3.293, "close": 3.328, "volume": 23290.62, "close_time": 1766289599999, "quote_volume": 77357.25737, "trades": 1786, "taker_buy_base": 12181.28, "taker_buy_quote": 40479.23365 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.328, "high": 3.333, "low": 3.271, "close": 3.28, "volume": 25854.06, "close_time": 1766303999999, "quote_volume": 85145.79128, "trades": 1579, "taker_buy_base": 7660.39, "taker_buy_quote": 25230.80989 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.279, "high": 3.283, "low": 3.241, "close": 3.248, "volume": 16793.68, "close_time": 1766318399999, "quote_volume": 54759.77962, "trades": 1495, "taker_buy_base": 7866.15, "taker_buy_quote": 25678.83305 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.249, "high": 3.256, "low": 3.16, "close": 3.212, "volume": 28126.09, "close_time": 1766332799999, "quote_volume": 90039.37891, "trades": 2007, "taker_buy_base": 15467.22, "taker_buy_quote": 49434.02675 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.212, "high": 3.213, "low": 3.185, "close": 3.207, "volume": 22626.93, "close_time": 1766347199999, "quote_volume": 72374.49903, "trades": 1429, "taker_buy_base": 6053.75, "taker_buy_quote": 19367.73468 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.207, "high": 3.213, "low": 3.178, "close": 3.178, "volume": 11375.17, "close_time": 1766361599999, "quote_volume": 36389.23705, "trades": 933, "taker_buy_base": 6542.76, "taker_buy_quote": 20946.99778 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.181, "high": 3.214, "low": 3.116, "close": 3.138, "volume": 39464.33, "close_time": 1766375999999, "quote_volume": 124194.06294, "trades": 1614, "taker_buy_base": 19929.06, "taker_buy_quote": 62720.90686 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.135, "high": 3.135, "low": 3.033, "close": 3.04, "volume": 30635.27, "close_time": 1766390399999, "quote_volume": 94190.44296, "trades": 1062, "taker_buy_base": 10416.74, "taker_buy_quote": 31926.13729 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.046, "high": 3.051, "low": 2.975, "close": 3.034, "volume": 60268.26, "close_time": 1766404799999, "quote_volume": 181629.30118, "trades": 2250, "taker_buy_base": 29551.86, "taker_buy_quote": 89049.78029 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.033, "high": 3.085, "low": 3.004, "close": 3.041, "volume": 52545.26, "close_time": 1766419199999, "quote_volume": 160060.12283, "trades": 1351, "taker_buy_base": 29589.18, "taker_buy_quote": 90107.40515 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.041, "high": 3.056, "low": 2.991, "close": 3.011, "volume": 20514.24, "close_time": 1766433599999, "quote_volume": 61976.43411, "trades": 732, "taker_buy_base": 11197.89, "taker_buy_quote": 33817.96335 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 2.999, "high": 3.015, "low": 2.923, "close": 2.967, "volume": 37756.42, "close_time": 1766447999999, "quote_volume": 112039.57751, "trades": 945, "taker_buy_base": 14602.77, "taker_buy_quote": 43266.90618 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 2.966, "high": 2.991, "low": 2.93, "close": 2.94, "volume": 14642.86, "close_time": 1766462399999, "quote_volume": 43370.74422, "trades": 1102, "taker_buy_base": 8212.54, "taker_buy_quote": 24357.14764 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 2.941, "high": 2.941, "low": 2.863, "close": 2.863, "volume": 30472.52, "close_time": 1766476799999, "quote_volume": 88148.91924, "trades": 1089, "taker_buy_base": 9495.57, "taker_buy_quote": 27479.34496 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2.864, "high": 2.9, "low": 2.851, "close": 2.882, "volume": 16247.32, "close_time": 1766491199999, "quote_volume": 46723.82942, "trades": 525, "taker_buy_base": 9360.98, "taker_buy_quote": 26933.20247 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2.885, "high": 2.889, "low": 2.812, "close": 2.828, "volume": 19092.17, "close_time": 1766505599999, "quote_volume": 54284.36131, "trades": 765, "taker_buy_base": 8250.45, "taker_buy_quote": 23479.76284 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2.827, "high": 2.887, "low": 2.824, "close": 2.867, "volume": 9691.9, "close_time": 1766519999999, "quote_volume": 27748.14406, "trades": 572, "taker_buy_base": 4409.32, "taker_buy_quote": 12618.0654 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 2.87, "high": 2.934, "low": 2.858, "close": 2.879, "volume": 33946.73, "close_time": 1766534399999, "quote_volume": 98100.83363, "trades": 1077, "taker_buy_base": 14139.17, "taker_buy_quote": 40851.9632 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2.878, "high": 2.886, "low": 2.815, "close": 2.845, "volume": 14706.77, "close_time": 1766548799999, "quote_volume": 41804.58854, "trades": 615, "taker_buy_base": 5218.26, "taker_buy_quote": 14842.20707 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2.843, "high": 2.915, "low": 2.822, "close": 2.866, "volume": 32065.73, "close_time": 1766563199999, "quote_volume": 92055.56304, "trades": 1310, "taker_buy_base": 15052.67, "taker_buy_quote": 43217.84787 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2.857, "high": 2.86, "low": 2.811, "close": 2.838, "volume": 21765.21, "close_time": 1766577599999, "quote_volume": 61664.49988, "trades": 675, "taker_buy_base": 8182.97, "taker_buy_quote": 23195.13568 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2.838, "high": 2.853, "low": 2.8, "close": 2.836, "volume": 19114.12, "close_time": 1766591999999, "quote_volume": 54119.65554, "trades": 1042, "taker_buy_base": 8514.93, "taker_buy_quote": 24112.64225 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2.836, "high": 2.897, "low": 2.832, "close": 2.893, "volume": 14899.63, "close_time": 1766606399999, "quote_volume": 42792.83675, "trades": 652, "taker_buy_base": 8823.91, "taker_buy_quote": 25330.56321 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2.889, "high": 2.997, "low": 2.887, "close": 2.944, "volume": 51548.37, "close_time": 1766620799999, "quote_volume": 152504.90198, "trades": 2149, "taker_buy_base": 27565.55, "taker_buy_quote": 81472.33546 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2.939, "high": 2.972, "low": 2.922, "close": 2.962, "volume": 13183.95, "close_time": 1766635199999, "quote_volume": 38881.14069, "trades": 799, "taker_buy_base": 8438.58, "taker_buy_quote": 24908.80169 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 2.959, "high": 2.959, "low": 2.902, "close": 2.95, "volume": 20730.99, "close_time": 1766649599999, "quote_volume": 60581.88897, "trades": 1032, "taker_buy_base": 7195.2, "taker_buy_quote": 21025.45904 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 2.951, "high": 2.962, "low": 2.917, "close": 2.927, "volume": 15734.92, "close_time": 1766663999999, "quote_volume": 46103.15708, "trades": 702, "taker_buy_base": 5618.08, "taker_buy_quote": 16468.15786 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 2.919, "high": 2.975, "low": 2.919, "close": 2.973, "volume": 15715.27, "close_time": 1766678399999, "quote_volume": 46384.80455, "trades": 1074, "taker_buy_base": 7136.3, "taker_buy_quote": 21080.4098 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2.974, "high": 3.071, "low": 2.972, "close": 3.059, "volume": 33693.07, "close_time": 1766692799999, "quote_volume": 102352.73431, "trades": 2090, "taker_buy_base": 12548.39, "taker_buy_quote": 38088.46983 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.06, "high": 3.067, "low": 2.987, "close": 3.012, "volume": 35025.18, "close_time": 1766707199999, "quote_volume": 106185.85684, "trades": 2007, "taker_buy_base": 18515.48, "taker_buy_quote": 56129.44945 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.012, "high": 3.07, "low": 2.965, "close": 3.043, "volume": 37721.24, "close_time": 1766721599999, "quote_volume": 114057.01188, "trades": 3777, "taker_buy_base": 23706.25, "taker_buy_quote": 71843.35587 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.039, "high": 3.057, "low": 2.976, "close": 2.983, "volume": 39736.3, "close_time": 1766735999999, "quote_volume": 120048.50918, "trades": 1708, "taker_buy_base": 18330.8, "taker_buy_quote": 55448.60731 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2.983, "high": 3.031, "low": 2.98, "close": 2.991, "volume": 24866.26, "close_time": 1766750399999, "quote_volume": 74769.98061, "trades": 1131, "taker_buy_base": 16705.32, "taker_buy_quote": 50251.53957 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2.995, "high": 3.062, "low": 2.955, "close": 2.985, "volume": 62721.12, "close_time": 1766764799999, "quote_volume": 189241.7891, "trades": 2458, "taker_buy_base": 35142.76, "taker_buy_quote": 106119.42427 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2.989, "high": 2.998, "low": 2.939, "close": 2.975, "volume": 36061.74, "close_time": 1766779199999, "quote_volume": 106895.41999, "trades": 1187, "taker_buy_base": 17739.23, "taker_buy_quote": 52571.39775 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2.976, "high": 3.013, "low": 2.973, "close": 3.011, "volume": 3242.12, "close_time": 1766793599999, "quote_volume": 9700.91642, "trades": 385, "taker_buy_base": 1476.02, "taker_buy_quote": 4421.85153 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.008, "high": 3.035, "low": 2.994, "close": 3.029, "volume": 8988.26, "close_time": 1766807999999, "quote_volume": 27087.89078, "trades": 571, "taker_buy_base": 3149.33, "taker_buy_quote": 9499.51793 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.029, "high": 3.031, "low": 2.991, "close": 3.001, "volume": 14708.43, "close_time": 1766822399999, "quote_volume": 44210.87251, "trades": 703, "taker_buy_base": 3972.64, "taker_buy_quote": 11931.38734 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.001, "high": 3.016, "low": 2.98, "close": 3.016, "volume": 6440.34, "close_time": 1766836799999, "quote_volume": 19327.69344, "trades": 548, "taker_buy_base": 2086.27, "taker_buy_quote": 6259.95227 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.013, "high": 3.165, "low": 2.989, "close": 3.059, "volume": 75864.91, "close_time": 1766851199999, "quote_volume": 233361.23077, "trades": 3221, "taker_buy_base": 44591.02, "taker_buy_quote": 137014.40845 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.061, "high": 3.079, "low": 3.038, "close": 3.067, "volume": 14931.87, "close_time": 1766865599999, "quote_volume": 45683.93651, "trades": 781, "taker_buy_base": 7898.61, "taker_buy_quote": 24185.53421 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.067, "high": 3.118, "low": 3.055, "close": 3.104, "volume": 16836.7, "close_time": 1766879999999, "quote_volume": 51984.1394, "trades": 1083, "taker_buy_base": 11101.42, "taker_buy_quote": 34279.91294 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.106, "high": 3.123, "low": 3.094, "close": 3.117, "volume": 10331.33, "close_time": 1766894399999, "quote_volume": 32116.70796, "trades": 849, "taker_buy_base": 5651.33, "taker_buy_quote": 17578.44869 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.115, "high": 3.15, "low": 3.106, "close": 3.11, "volume": 18397.3, "close_time": 1766908799999, "quote_volume": 57569.22288, "trades": 994, "taker_buy_base": 10430.62, "taker_buy_quote": 32617.92622 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.11, "high": 3.13, "low": 3.098, "close": 3.13, "volume": 10769.32, "close_time": 1766923199999, "quote_volume": 33529.29348, "trades": 655, "taker_buy_base": 3596.84, "taker_buy_quote": 11206.07267 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.128, "high": 3.13, "low": 3.099, "close": 3.108, "volume": 5645.31, "close_time": 1766937599999, "quote_volume": 17548.01447, "trades": 543, "taker_buy_base": 3059.97, "taker_buy_quote": 9508.61046 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.109, "high": 3.122, "low": 3.028, "close": 3.039, "volume": 12927.76, "close_time": 1766951999999, "quote_volume": 39717.11149, "trades": 1092, "taker_buy_base": 5191.37, "taker_buy_quote": 15985.43975 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.039, "high": 3.068, "low": 3.035, "close": 3.061, "volume": 13474.93, "close_time": 1766966399999, "quote_volume": 41096.39451, "trades": 1198, "taker_buy_base": 7509.76, "taker_buy_quote": 22917.47798 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.062, "high": 3.152, "low": 3.057, "close": 3.147, "volume": 14042.59, "close_time": 1766980799999, "quote_volume": 43731.83259, "trades": 1536, "taker_buy_base": 8098.33, "taker_buy_quote": 25198.11718 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.148, "high": 3.159, "low": 3.109, "close": 3.136, "volume": 9304.09, "close_time": 1766995199999, "quote_volume": 29152.69918, "trades": 1395, "taker_buy_base": 4691.42, "taker_buy_quote": 14706.23558 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.134, "high": 3.149, "low": 3.079, "close": 3.1, "volume": 5926.61, "close_time": 1767009599999, "quote_volume": 18459.39268, "trades": 828, "taker_buy_base": 3823.06, "taker_buy_quote": 11896.73991 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.098, "high": 3.1, "low": 3.015, "close": 3.079, "volume": 66937.51, "close_time": 1767023999999, "quote_volume": 204212.34016, "trades": 3235, "taker_buy_base": 34415.33, "taker_buy_quote": 105108.95443 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.075, "high": 3.161, "low": 3.042, "close": 3.065, "volume": 41255.46, "close_time": 1767038399999, "quote_volume": 127704.40862, "trades": 2205, "taker_buy_base": 20831.33, "taker_buy_quote": 64392.82733 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.063, "high": 3.105, "low": 3.042, "close": 3.048, "volume": 15753.33, "close_time": 1767052799999, "quote_volume": 48317.38805, "trades": 841, "taker_buy_base": 6608.18, "taker_buy_quote": 20290.54261 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.046, "high": 3.053, "low": 3.001, "close": 3.016, "volume": 11977.04, "close_time": 1767067199999, "quote_volume": 36190.57601, "trades": 627, "taker_buy_base": 5271.59, "taker_buy_quote": 15959.4226 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.014, "high": 3.065, "low": 3.01, "close": 3.049, "volume": 11845.19, "close_time": 1767081599999, "quote_volume": 36033.63626, "trades": 579, "taker_buy_base": 6710.05, "taker_buy_quote": 20422.34246 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.045, "high": 3.077, "low": 3.035, "close": 3.063, "volume": 21991.26, "close_time": 1767095999999, "quote_volume": 67094.43716, "trades": 871, "taker_buy_base": 7637.62, "taker_buy_quote": 23338.51251 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.065, "high": 3.086, "low": 3.033, "close": 3.084, "volume": 16549.92, "close_time": 1767110399999, "quote_volume": 50672.33742, "trades": 929, "taker_buy_base": 7194.77, "taker_buy_quote": 22022.51533 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.084, "high": 3.13, "low": 3.061, "close": 3.13, "volume": 18244.01, "close_time": 1767124799999, "quote_volume": 56363.60106, "trades": 1230, "taker_buy_base": 8696.38, "taker_buy_quote": 26896.83119 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.129, "high": 3.161, "low": 3.108, "close": 3.148, "volume": 19771.85, "close_time": 1767139199999, "quote_volume": 61997.27817, "trades": 911, "taker_buy_base": 10190.07, "taker_buy_quote": 31950.50232 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.147, "high": 3.203, "low": 3.124, "close": 3.185, "volume": 18587.99, "close_time": 1767153599999, "quote_volume": 58827.66412, "trades": 1048, "taker_buy_base": 11520.38, "taker_buy_quote": 36460.79645 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.181, "high": 3.2, "low": 3.141, "close": 3.195, "volume": 21072.69, "close_time": 1767167999999, "quote_volume": 66692.5965, "trades": 1022, "taker_buy_base": 9965.94, "taker_buy_quote": 31553.20273 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.193, "high": 3.35, "low": 3.176, "close": 3.313, "volume": 100654.58, "close_time": 1767182399999, "quote_volume": 329135.35069, "trades": 5819, "taker_buy_base": 51143.4, "taker_buy_quote": 167084.07956 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.313, "high": 3.54, "low": 3.279, "close": 3.381, "volume": 197205.23, "close_time": 1767196799999, "quote_volume": 669895.4038, "trades": 10246, "taker_buy_base": 102717.7, "taker_buy_quote": 348793.53782 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.381, "high": 3.428, "low": 3.337, "close": 3.354, "volume": 79030.66, "close_time": 1767211199999, "quote_volume": 266689.52527, "trades": 4328, "taker_buy_base": 33051.03, "taker_buy_quote": 111663.50645 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.347, "high": 3.357, "low": 3.232, "close": 3.238, "volume": 69677.62, "close_time": 1767225599999, "quote_volume": 228603.39198, "trades": 3037, "taker_buy_base": 26823.54, "taker_buy_quote": 87888.21302 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.238, "high": 3.279, "low": 3.204, "close": 3.219, "volume": 36087.82, "close_time": 1767239999999, "quote_volume": 116790.66758, "trades": 1600, "taker_buy_base": 15242.19, "taker_buy_quote": 49318.35548 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.216, "high": 3.226, "low": 3.197, "close": 3.206, "volume": 8859.7, "close_time": 1767254399999, "quote_volume": 28426.45113, "trades": 565, "taker_buy_base": 3743.43, "taker_buy_quote": 12013.5384 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.198, "high": 3.24, "low": 3.194, "close": 3.232, "volume": 10793.49, "close_time": 1767268799999, "quote_volume": 34774.62945, "trades": 744, "taker_buy_base": 5791.19, "taker_buy_quote": 18645.7851 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.231, "high": 3.252, "low": 3.19, "close": 3.215, "volume": 22601.67, "close_time": 1767283199999, "quote_volume": 72741.46351, "trades": 1338, "taker_buy_base": 8148.52, "taker_buy_quote": 26259.42964 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.216, "high": 3.255, "low": 3.205, "close": 3.249, "volume": 13702.38, "close_time": 1767297599999, "quote_volume": 44238.42847, "trades": 589, "taker_buy_base": 7112.76, "taker_buy_quote": 22978.79915 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.255, "high": 3.265, "low": 3.218, "close": 3.263, "volume": 11090.13, "close_time": 1767311999999, "quote_volume": 35976.46809, "trades": 712, "taker_buy_base": 5501.03, "taker_buy_quote": 17859.66578 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.264, "high": 3.273, "low": 3.144, "close": 3.191, "volume": 37701.55, "close_time": 1767326399999, "quote_volume": 120608.975, "trades": 2736, "taker_buy_base": 15124.9, "taker_buy_quote": 48354.48397 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.193, "high": 3.193, "low": 3.148, "close": 3.156, "volume": 46400.25, "close_time": 1767340799999, "quote_volume": 146992.03953, "trades": 3373, "taker_buy_base": 18057.22, "taker_buy_quote": 57248.40487 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.156, "high": 3.268, "low": 3.143, "close": 3.239, "volume": 43287.37, "close_time": 1767355199999, "quote_volume": 138871.66872, "trades": 3435, "taker_buy_base": 26193.61, "taker_buy_quote": 84185.0876 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.239, "high": 3.296, "low": 3.18, "close": 3.252, "volume": 71198.73, "close_time": 1767369599999, "quote_volume": 230297.26398, "trades": 6964, "taker_buy_base": 35099.07, "taker_buy_quote": 113429.91439 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.252, "high": 3.329, "low": 3.246, "close": 3.31, "volume": 33327.63, "close_time": 1767383999999, "quote_volume": 109804.87373, "trades": 3923, "taker_buy_base": 15914.31, "taker_buy_quote": 52434.05325 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.311, "high": 3.336, "low": 3.301, "close": 3.335, "volume": 20924.02, "close_time": 1767398399999, "quote_volume": 69457.79065, "trades": 2280, "taker_buy_base": 6651.98, "taker_buy_quote": 22081.64979 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.335, "high": 3.41, "low": 3.312, "close": 3.361, "volume": 59159.43, "close_time": 1767412799999, "quote_volume": 199173.0544, "trades": 5860, "taker_buy_base": 24448.45, "taker_buy_quote": 82309.25738 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.365, "high": 3.385, "low": 3.245, "close": 3.264, "volume": 30658.26, "close_time": 1767427199999, "quote_volume": 101838.84824, "trades": 3154, "taker_buy_base": 11566.27, "taker_buy_quote": 38491.60009 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.261, "high": 3.296, "low": 3.246, "close": 3.294, "volume": 12095.97, "close_time": 1767441599999, "quote_volume": 39601.77168, "trades": 1504, "taker_buy_base": 4365.0, "taker_buy_quote": 14302.48163 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.293, "high": 3.338, "low": 3.292, "close": 3.301, "volume": 24259.24, "close_time": 1767455999999, "quote_volume": 80442.57456, "trades": 2778, "taker_buy_base": 13758.26, "taker_buy_quote": 45642.16404 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.303, "high": 3.362, "low": 3.299, "close": 3.339, "volume": 26563.3, "close_time": 1767470399999, "quote_volume": 88575.43978, "trades": 3130, "taker_buy_base": 14370.31, "taker_buy_quote": 47904.7061 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.338, "high": 3.347, "low": 3.31, "close": 3.333, "volume": 15938.42, "close_time": 1767484799999, "quote_volume": 53050.55605, "trades": 1786, "taker_buy_base": 5948.37, "taker_buy_quote": 19801.50469 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.334, "high": 3.37, "low": 3.327, "close": 3.357, "volume": 10126.39, "close_time": 1767499199999, "quote_volume": 33891.21421, "trades": 814, "taker_buy_base": 4563.11, "taker_buy_quote": 15299.27303 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.354, "high": 3.395, "low": 3.332, "close": 3.35, "volume": 27695.71, "close_time": 1767513599999, "quote_volume": 93030.64177, "trades": 3509, "taker_buy_base": 9927.68, "taker_buy_quote": 33366.42201 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.352, "high": 3.4, "low": 3.335, "close": 3.38, "volume": 16000.9, "close_time": 1767527999999, "quote_volume": 53974.91911, "trades": 1493, "taker_buy_base": 7393.14, "taker_buy_quote": 24948.3391 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.378, "high": 3.427, "low": 3.337, "close": 3.407, "volume": 18815.67, "close_time": 1767542399999, "quote_volume": 63552.60592, "trades": 1401, "taker_buy_base": 11717.73, "taker_buy_quote": 39599.20821 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3.408, "high": 3.424, "low": 3.337, "close": 3.364, "volume": 20936.24, "close_time": 1767556799999, "quote_volume": 70919.02747, "trades": 1572, "taker_buy_base": 8783.59, "taker_buy_quote": 29789.65921 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.361, "high": 3.394, "low": 3.341, "close": 3.358, "volume": 13860.34, "close_time": 1767571199999, "quote_volume": 46644.78449, "trades": 1171, "taker_buy_base": 5415.83, "taker_buy_quote": 18243.53797 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.363, "high": 3.429, "low": 3.355, "close": 3.389, "volume": 20684.11, "close_time": 1767585599999, "quote_volume": 70261.31292, "trades": 1089, "taker_buy_base": 10745.41, "taker_buy_quote": 36502.59843 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3.388, "high": 3.389, "low": 3.329, "close": 3.363, "volume": 8012.73, "close_time": 1767599999999, "quote_volume": 26882.76618, "trades": 940, "taker_buy_base": 3155.27, "taker_buy_quote": 10585.8754 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.36, "high": 3.365, "low": 3.315, "close": 3.351, "volume": 4752.76, "close_time": 1767614399999, "quote_volume": 15878.16331, "trades": 467, "taker_buy_base": 1672.41, "taker_buy_quote": 5583.08222 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.351, "high": 3.404, "low": 3.329, "close": 3.394, "volume": 19234.48, "close_time": 1767628799999, "quote_volume": 64656.23317, "trades": 1210, "taker_buy_base": 10119.31, "taker_buy_quote": 34040.45322 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3.398, "high": 3.466, "low": 3.371, "close": 3.448, "volume": 28229.22, "close_time": 1767643199999, "quote_volume": 96416.05412, "trades": 2022, "taker_buy_base": 13299.24, "taker_buy_quote": 45428.04963 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3.443, "high": 3.479, "low": 3.427, "close": 3.462, "volume": 14533.63, "close_time": 1767657599999, "quote_volume": 50232.85507, "trades": 729, "taker_buy_base": 7256.09, "taker_buy_quote": 25110.68414 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.461, "high": 3.603, "low": 3.445, "close": 3.6, "volume": 25922.78, "close_time": 1767671999999, "quote_volume": 91850.77676, "trades": 2218, "taker_buy_base": 15579.14, "taker_buy_quote": 55122.73278 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3.602, "high": 3.818, "low": 3.597, "close": 3.652, "volume": 121078.03, "close_time": 1767686399999, "quote_volume": 450033.42856, "trades": 6719, "taker_buy_base": 56565.3, "taker_buy_quote": 210413.91006 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3.655, "high": 3.7, "low": 3.591, "close": 3.64, "volume": 53053.36, "close_time": 1767700799999, "quote_volume": 192871.24156, "trades": 2938, "taker_buy_base": 25441.77, "taker_buy_quote": 92430.15186 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3.645, "high": 3.661, "low": 3.572, "close": 3.59, "volume": 52547.72, "close_time": 1767715199999, "quote_volume": 190168.64554, "trades": 3175, "taker_buy_base": 24991.4, "taker_buy_quote": 90415.50594 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3.588, "high": 3.633, "low": 3.459, "close": 3.51, "volume": 47737.38, "close_time": 1767729599999, "quote_volume": 169570.30116, "trades": 3024, "taker_buy_base": 25853.06, "taker_buy_quote": 92043.36795 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3.51, "high": 3.611, "low": 3.51, "close": 3.601, "volume": 12259.6, "close_time": 1767743999999, "quote_volume": 43842.79234, "trades": 1077, "taker_buy_base": 6349.75, "taker_buy_quote": 22722.77109 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.599, "high": 3.606, "low": 3.492, "close": 3.526, "volume": 12135.47, "close_time": 1767758399999, "quote_volume": 42925.29283, "trades": 944, "taker_buy_base": 4607.33, "taker_buy_quote": 16268.51297 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3.529, "high": 3.535, "low": 3.501, "close": 3.527, "volume": 6865.16, "close_time": 1767772799999, "quote_volume": 24141.95488, "trades": 466, "taker_buy_base": 3364.98, "taker_buy_quote": 11839.1183 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3.53, "high": 3.553, "low": 3.462, "close": 3.51, "volume": 13196.82, "close_time": 1767787199999, "quote_volume": 46166.74822, "trades": 1192, "taker_buy_base": 4931.91, "taker_buy_quote": 17274.26927 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3.51, "high": 3.51, "low": 3.36, "close": 3.371, "volume": 33085.64, "close_time": 1767801599999, "quote_volume": 113677.54701, "trades": 2122, "taker_buy_base": 16866.37, "taker_buy_quote": 58032.25049 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.372, "high": 3.41, "low": 3.342, "close": 3.363, "volume": 24968.82, "close_time": 1767815999999, "quote_volume": 84353.0055, "trades": 1703, "taker_buy_base": 14054.23, "taker_buy_quote": 47495.71163 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.36, "high": 3.369, "low": 3.33, "close": 3.359, "volume": 10314.91, "close_time": 1767830399999, "quote_volume": 34559.86646, "trades": 1279, "taker_buy_base": 6700.24, "taker_buy_quote": 22455.71085 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.359, "high": 3.402, "low": 3.325, "close": 3.329, "volume": 17376.58, "close_time": 1767844799999, "quote_volume": 58610.07572, "trades": 1995, "taker_buy_base": 8357.6, "taker_buy_quote": 28197.45348 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.328, "high": 3.383, "low": 3.276, "close": 3.33, "volume": 17435.3, "close_time": 1767859199999, "quote_volume": 57921.65775, "trades": 2518, "taker_buy_base": 9026.3, "taker_buy_quote": 29998.1516 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.33, "high": 3.354, "low": 3.261, "close": 3.298, "volume": 25269.62, "close_time": 1767873599999, "quote_volume": 83531.65523, "trades": 2172, "taker_buy_base": 11607.21, "taker_buy_quote": 38399.35083 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.297, "high": 3.327, "low": 3.243, "close": 3.325, "volume": 16816.72, "close_time": 1767887999999, "quote_volume": 55181.08567, "trades": 2560, "taker_buy_base": 7778.94, "taker_buy_quote": 25531.787 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.325, "high": 3.342, "low": 3.292, "close": 3.317, "volume": 7803.18, "close_time": 1767902399999, "quote_volume": 25918.16591, "trades": 1148, "taker_buy_base": 3674.73, "taker_buy_quote": 12216.21978 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.314, "high": 3.372, "low": 3.296, "close": 3.341, "volume": 8139.02, "close_time": 1767916799999, "quote_volume": 27189.29526, "trades": 906, "taker_buy_base": 4423.44, "taker_buy_quote": 14780.44887 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.341, "high": 3.38, "low": 3.314, "close": 3.347, "volume": 16885.61, "close_time": 1767931199999, "quote_volume": 56518.28506, "trades": 1171, "taker_buy_base": 9069.96, "taker_buy_quote": 30345.93822 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.348, "high": 3.365, "low": 3.341, "close": 3.36, "volume": 2761.93, "close_time": 1767945599999, "quote_volume": 9269.105, "trades": 432, "taker_buy_base": 981.91, "taker_buy_quote": 3294.1174 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.357, "high": 3.449, "low": 3.295, "close": 3.441, "volume": 27293.78, "close_time": 1767959999999, "quote_volume": 92240.29595, "trades": 1909, "taker_buy_base": 14843.63, "taker_buy_quote": 50269.05721 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.447, "high": 3.518, "low": 3.396, "close": 3.422, "volume": 74004.54, "close_time": 1767974399999, "quote_volume": 256619.26062, "trades": 3535, "taker_buy_base": 34437.31, "taker_buy_quote": 119613.61064 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.427, "high": 3.458, "low": 3.342, "close": 3.356, "volume": 14088.22, "close_time": 1767988799999, "quote_volume": 47821.78729, "trades": 992, "taker_buy_base": 5776.43, "taker_buy_quote": 19569.44637 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.353, "high": 3.41, "low": 3.347, "close": 3.39, "volume": 5961.98, "close_time": 1768003199999, "quote_volume": 20163.58657, "trades": 433, "taker_buy_base": 1996.86, "taker_buy_quote": 6754.37723 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.391, "high": 3.416, "low": 3.351, "close": 3.367, "volume": 9943.3, "close_time": 1768017599999, "quote_volume": 33581.74418, "trades": 717, "taker_buy_base": 4898.89, "taker_buy_quote": 16550.19366 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.356, "high": 3.395, "low": 3.332, "close": 3.395, "volume": 9751.59, "close_time": 1768031999999, "quote_volume": 32708.78777, "trades": 677, "taker_buy_base": 7302.26, "taker_buy_quote": 24463.54888 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.395, "high": 3.527, "low": 3.395, "close": 3.527, "volume": 26942.4, "close_time": 1768046399999, "quote_volume": 93258.08336, "trades": 1812, "taker_buy_base": 16055.6, "taker_buy_quote": 55606.49297 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.523, "high": 3.679, "low": 3.503, "close": 3.521, "volume": 102603.87, "close_time": 1768060799999, "quote_volume": 366734.19074, "trades": 5405, "taker_buy_base": 49337.7, "taker_buy_quote": 176658.42207 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.522, "high": 3.537, "low": 3.482, "close": 3.537, "volume": 23030.9, "close_time": 1768075199999, "quote_volume": 80831.57604, "trades": 1577, "taker_buy_base": 11557.82, "taker_buy_quote": 40550.81893 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.537, "high": 3.539, "low": 3.48, "close": 3.482, "volume": 10602.04, "close_time": 1768089599999, "quote_volume": 37128.92664, "trades": 727, "taker_buy_base": 5661.35, "taker_buy_quote": 19844.38663 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.486, "high": 3.569, "low": 3.483, "close": 3.552, "volume": 19031.73, "close_time": 1768103999999, "quote_volume": 67458.45628, "trades": 930, "taker_buy_base": 11267.63, "taker_buy_quote": 39931.36698 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.559, "high": 3.654, "low": 3.549, "close": 3.631, "volume": 47456.2, "close_time": 1768118399999, "quote_volume": 171720.18016, "trades": 2650, "taker_buy_base": 25767.96, "taker_buy_quote": 93235.18589 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.636, "high": 3.674, "low": 3.597, "close": 3.669, "volume": 41976.14, "close_time": 1768132799999, "quote_volume": 152662.27154, "trades": 2061, "taker_buy_base": 21842.97, "taker_buy_quote": 79460.16893 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.668, "high": 3.829, "low": 3.625, "close": 3.768, "volume": 325966.68, "close_time": 1768147199999, "quote_volume": 1223566.22401, "trades": 32215, "taker_buy_base": 195487.75, "taker_buy_quote": 733836.84005 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.766, "high": 3.965, "low": 3.74, "close": 3.922, "volume": 160698.3, "close_time": 1768161599999, "quote_volume": 620464.09878, "trades": 9233, "taker_buy_base": 81302.6, "taker_buy_quote": 314083.46108 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.921, "high": 4.197, "low": 3.398, "close": 3.551, "volume": 502040.96, "close_time": 1768175999999, "quote_volume": 1876658.12958, "trades": 27036, "taker_buy_base": 256868.59, "taker_buy_quote": 961865.3805 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.55, "high": 3.618, "low": 3.483, "close": 3.582, "volume": 62448.13, "close_time": 1768190399999, "quote_volume": 222373.22443, "trades": 2856, "taker_buy_base": 27836.29, "taker_buy_quote": 99130.84574 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.587, "high": 3.698, "low": 3.587, "close": 3.632, "volume": 62203.88, "close_time": 1768204799999, "quote_volume": 226592.1857, "trades": 2750, "taker_buy_base": 32359.55, "taker_buy_quote": 117695.92438 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.628, "high": 3.692, "low": 3.601, "close": 3.655, "volume": 42639.97, "close_time": 1768219199999, "quote_volume": 155651.895, "trades": 2925, "taker_buy_base": 18720.88, "taker_buy_quote": 68306.98392 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.652, "high": 3.654, "low": 3.545, "close": 3.588, "volume": 70826.19, "close_time": 1768233599999, "quote_volume": 254146.75076, "trades": 3826, "taker_buy_base": 32694.87, "taker_buy_quote": 117332.83496 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.587, "high": 3.588, "low": 3.48, "close": 3.498, "volume": 32108.09, "close_time": 1768247999999, "quote_volume": 112822.57355, "trades": 1951, "taker_buy_base": 17771.01, "taker_buy_quote": 62407.63901 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.497, "high": 3.5, "low": 3.437, "close": 3.441, "volume": 16221.15, "close_time": 1768262399999, "quote_volume": 56272.09186, "trades": 1045, "taker_buy_base": 7983.37, "taker_buy_quote": 27655.85374 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.441, "high": 3.445, "low": 3.367, "close": 3.398, "volume": 24741.95, "close_time": 1768276799999, "quote_volume": 84262.36442, "trades": 2004, "taker_buy_base": 15835.49, "taker_buy_quote": 53876.67703 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.399, "high": 3.434, "low": 3.377, "close": 3.396, "volume": 23746.85, "close_time": 1768291199999, "quote_volume": 80797.24998, "trades": 1894, "taker_buy_base": 14956.74, "taker_buy_quote": 50915.16864 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.398, "high": 3.463, "low": 3.383, "close": 3.437, "volume": 72174.26, "close_time": 1768305599999, "quote_volume": 247624.57605, "trades": 4499, "taker_buy_base": 36724.14, "taker_buy_quote": 125961.48359 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.435, "high": 3.523, "low": 3.406, "close": 3.468, "volume": 72345.88, "close_time": 1768319999999, "quote_volume": 250636.13565, "trades": 5737, "taker_buy_base": 36724.74, "taker_buy_quote": 127236.13347 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.469, "high": 3.476, "low": 3.44, "close": 3.468, "volume": 30937.17, "close_time": 1768334399999, "quote_volume": 107019.90372, "trades": 2686, "taker_buy_base": 11535.32, "taker_buy_quote": 39936.1375 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3.469, "high": 3.519, "low": 3.413, "close": 3.464, "volume": 33263.34, "close_time": 1768348799999, "quote_volume": 115495.56147, "trades": 2220, "taker_buy_base": 16867.84, "taker_buy_quote": 58563.24001 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.468, "high": 3.488, "low": 3.441, "close": 3.458, "volume": 14366.46, "close_time": 1768363199999, "quote_volume": 49817.89386, "trades": 1167, "taker_buy_base": 7877.11, "taker_buy_quote": 27306.47577 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3.456, "high": 3.457, "low": 3.366, "close": 3.386, "volume": 53429.93, "close_time": 1768377599999, "quote_volume": 182133.98603, "trades": 2489, "taker_buy_base": 28068.15, "taker_buy_quote": 95768.30822 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3.388, "high": 3.452, "low": 3.37, "close": 3.385, "volume": 36166.3, "close_time": 1768391999999, "quote_volume": 123290.68289, "trades": 2297, "taker_buy_base": 17290.2, "taker_buy_quote": 59001.56218 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3.39, "high": 3.445, "low": 3.371, "close": 3.433, "volume": 36573.53, "close_time": 1768406399999, "quote_volume": 124861.34153, "trades": 2389, "taker_buy_base": 17362.86, "taker_buy_quote": 59276.99151 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 3.434, "high": 3.469, "low": 3.386, "close": 3.427, "volume": 31243.64, "close_time": 1768420799999, "quote_volume": 107313.78204, "trades": 2394, "taker_buy_base": 13739.29, "taker_buy_quote": 47174.5104 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 3.428, "high": 3.445, "low": 3.387, "close": 3.398, "volume": 14271.69, "close_time": 1768435199999, "quote_volume": 48662.55358, "trades": 939, "taker_buy_base": 8161.76, "taker_buy_quote": 27840.01676 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3.398, "high": 3.403, "low": 3.326, "close": 3.342, "volume": 15684.51, "close_time": 1768449599999, "quote_volume": 52809.00835, "trades": 1145, "taker_buy_base": 8546.03, "taker_buy_quote": 28774.5897 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.338, "high": 3.419, "low": 3.338, "close": 3.404, "volume": 6912.9, "close_time": 1768463999999, "quote_volume": 23387.35338, "trades": 505, "taker_buy_base": 2677.35, "taker_buy_quote": 9051.71265 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 3.404, "high": 3.478, "low": 3.385, "close": 3.411, "volume": 33548.0, "close_time": 1768478399999, "quote_volume": 114945.53655, "trades": 1781, "taker_buy_base": 18096.61, "taker_buy_quote": 62012.66628 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 3.416, "high": 3.429, "low": 3.276, "close": 3.324, "volume": 37045.22, "close_time": 1768492799999, "quote_volume": 123759.54543, "trades": 1329, "taker_buy_base": 18286.97, "taker_buy_quote": 60948.6274 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.324, "high": 3.327, "low": 3.228, "close": 3.252, "volume": 23491.01, "close_time": 1768507199999, "quote_volume": 76775.52269, "trades": 1048, "taker_buy_base": 7649.66, "taker_buy_quote": 25015.31583 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.252, "high": 3.269, "low": 3.219, "close": 3.269, "volume": 9143.09, "close_time": 1768521599999, "quote_volume": 29641.87972, "trades": 344, "taker_buy_base": 5870.6, "taker_buy_quote": 19025.80977 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.265, "high": 3.284, "low": 3.235, "close": 3.254, "volume": 12131.22, "close_time": 1768535999999, "quote_volume": 39598.81824, "trades": 450, "taker_buy_base": 3560.91, "taker_buy_quote": 11618.65769 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.254, "high": 3.261, "low": 3.208, "close": 3.224, "volume": 20660.71, "close_time": 1768550399999, "quote_volume": 66929.39381, "trades": 548, "taker_buy_base": 8141.12, "taker_buy_quote": 26333.9706 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 3.224, "high": 3.257, "low": 3.21, "close": 3.241, "volume": 7793.34, "close_time": 1768564799999, "quote_volume": 25200.25556, "trades": 426, "taker_buy_base": 3473.97, "taker_buy_quote": 11245.99868 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 3.241, "high": 3.259, "low": 3.125, "close": 3.151, "volume": 27670.61, "close_time": 1768579199999, "quote_volume": 88642.95596, "trades": 945, "taker_buy_base": 14623.35, "taker_buy_quote": 46859.9517 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.147, "high": 3.24, "low": 3.147, "close": 3.238, "volume": 9393.08, "close_time": 1768593599999, "quote_volume": 30100.27776, "trades": 486, "taker_buy_base": 3870.13, "taker_buy_quote": 12374.94283 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.237, "high": 3.292, "low": 3.225, "close": 3.266, "volume": 13358.92, "close_time": 1768607999999, "quote_volume": 43709.07235, "trades": 443, "taker_buy_base": 7429.37, "taker_buy_quote": 24333.29244 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3.261, "high": 3.288, "low": 3.243, "close": 3.256, "volume": 3604.35, "close_time": 1768622399999, "quote_volume": 11754.28902, "trades": 222, "taker_buy_base": 1504.75, "taker_buy_quote": 4902.07371 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 3.257, "high": 3.269, "low": 3.241, "close": 3.251, "volume": 1096.54, "close_time": 1768636799999, "quote_volume": 3570.79983, "trades": 158, "taker_buy_base": 535.44, "taker_buy_quote": 1744.0268 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 3.251, "high": 3.31, "low": 3.251, "close": 3.283, "volume": 11221.18, "close_time": 1768651199999, "quote_volume": 36864.15388, "trades": 367, "taker_buy_base": 5994.47, "taker_buy_quote": 19683.13703 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3.283, "high": 3.348, "low": 3.28, "close": 3.342, "volume": 16477.39, "close_time": 1768665599999, "quote_volume": 54577.76819, "trades": 454, "taker_buy_base": 10308.4, "taker_buy_quote": 34126.50192 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 3.345, "high": 3.384, "low": 3.327, "close": 3.346, "volume": 19054.29, "close_time": 1768679999999, "quote_volume": 64040.69088, "trades": 616, "taker_buy_base": 10669.35, "taker_buy_quote": 35838.39822 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 3.35, "high": 3.354, "low": 3.274, "close": 3.303, "volume": 8584.38, "close_time": 1768694399999, "quote_volume": 28458.60184, "trades": 426, "taker_buy_base": 4583.08, "taker_buy_quote": 15141.2434 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.303, "high": 3.336, "low": 3.257, "close": 3.268, "volume": 12873.57, "close_time": 1768708799999, "quote_volume": 42403.94233, "trades": 537, "taker_buy_base": 5373.95, "taker_buy_quote": 17700.64649 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 3.266, "high": 3.267, "low": 3.23, "close": 3.26, "volume": 4589.09, "close_time": 1768723199999, "quote_volume": 14914.00879, "trades": 360, "taker_buy_base": 2358.06, "taker_buy_quote": 7664.72739 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3.246, "high": 3.375, "low": 3.246, "close": 3.307, "volume": 67990.97, "close_time": 1768737599999, "quote_volume": 224586.88405, "trades": 2010, "taker_buy_base": 33863.91, "taker_buy_quote": 112001.60106 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 3.301, "high": 3.309, "low": 3.252, "close": 3.273, "volume": 9550.91, "close_time": 1768751999999, "quote_volume": 31353.94514, "trades": 487, "taker_buy_base": 5074.01, "taker_buy_quote": 16664.56332 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 3.274, "high": 3.298, "low": 3.266, "close": 3.272, "volume": 8078.55, "close_time": 1768766399999, "quote_volume": 26506.62265, "trades": 332, "taker_buy_base": 4612.59, "taker_buy_quote": 15132.67859 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 3.271, "high": 3.287, "low": 3.161, "close": 3.18, "volume": 17454.42, "close_time": 1768780799999, "quote_volume": 56187.41287, "trades": 925, "taker_buy_base": 6559.37, "taker_buy_quote": 21053.06116 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.172, "high": 3.172, "low": 2.961, "close": 3.103, "volume": 64286.07, "close_time": 1768795199999, "quote_volume": 196096.69001, "trades": 3195, "taker_buy_base": 32502.56, "taker_buy_quote": 99286.83647 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.095, "high": 3.106, "low": 3.072, "close": 3.104, "volume": 3844.86, "close_time": 1768809599999, "quote_volume": 11877.9748, "trades": 422, "taker_buy_base": 1941.8, "taker_buy_quote": 5999.6416 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.102, "high": 3.122, "low": 3.094, "close": 3.108, "volume": 2686.84, "close_time": 1768823999999, "quote_volume": 8356.18534, "trades": 303, "taker_buy_base": 1253.07, "taker_buy_quote": 3897.12656 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.107, "high": 3.113, "low": 3.088, "close": 3.097, "volume": 2066.01, "close_time": 1768838399999, "quote_volume": 6399.84008, "trades": 195, "taker_buy_base": 822.78, "taker_buy_quote": 2550.98477 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.104, "high": 3.137, "low": 3.103, "close": 3.114, "volume": 6798.23, "close_time": 1768852799999, "quote_volume": 21235.63851, "trades": 446, "taker_buy_base": 3409.27, "taker_buy_quote": 10644.67372 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.114, "high": 3.117, "low": 3.059, "close": 3.093, "volume": 4847.35, "close_time": 1768867199999, "quote_volume": 14942.46028, "trades": 567, "taker_buy_base": 2609.52, "taker_buy_quote": 8040.90901 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.093, "high": 3.107, "low": 3.071, "close": 3.09, "volume": 4826.72, "close_time": 1768881599999, "quote_volume": 14907.9607, "trades": 450, "taker_buy_base": 1862.33, "taker_buy_quote": 5753.41173 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.09, "high": 3.096, "low": 3.022, "close": 3.022, "volume": 11188.95, "close_time": 1768895999999, "quote_volume": 34099.9618, "trades": 656, "taker_buy_base": 6312.33, "taker_buy_quote": 19203.50168 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.022, "high": 3.029, "low": 2.988, "close": 3.021, "volume": 10321.8, "close_time": 1768910399999, "quote_volume": 31017.60057, "trades": 760, "taker_buy_base": 3733.98, "taker_buy_quote": 11225.56018 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.017, "high": 3.046, "low": 2.979, "close": 2.996, "volume": 6810.2, "close_time": 1768924799999, "quote_volume": 20501.00625, "trades": 744, "taker_buy_base": 2926.14, "taker_buy_quote": 8812.19049 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.996, "high": 3.01, "low": 2.934, "close": 2.952, "volume": 6914.49, "close_time": 1768939199999, "quote_volume": 20442.94665, "trades": 752, "taker_buy_base": 3163.44, "taker_buy_quote": 9357.72122 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.952, "high": 2.974, "low": 2.923, "close": 2.948, "volume": 8917.21, "close_time": 1768953599999, "quote_volume": 26335.11179, "trades": 707, "taker_buy_base": 4022.15, "taker_buy_quote": 11875.02003 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.948, "high": 3.039, "low": 2.948, "close": 3.009, "volume": 4973.98, "close_time": 1768967999999, "quote_volume": 14937.79772, "trades": 547, "taker_buy_base": 2781.99, "taker_buy_quote": 8325.29029 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.009, "high": 3.038, "low": 3.0, "close": 3.006, "volume": 2842.0, "close_time": 1768982399999, "quote_volume": 8588.56915, "trades": 425, "taker_buy_base": 1279.77, "taker_buy_quote": 3874.75741 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.01, "high": 3.05, "low": 2.985, "close": 2.988, "volume": 11642.29, "close_time": 1768996799999, "quote_volume": 35169.37751, "trades": 687, "taker_buy_base": 4598.29, "taker_buy_quote": 13915.55549 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.989, "high": 3.134, "low": 2.97, "close": 3.071, "volume": 79402.94, "close_time": 1769011199999, "quote_volume": 243736.80268, "trades": 2745, "taker_buy_base": 44592.16, "taker_buy_quote": 137146.81614 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.071, "high": 3.1, "low": 2.957, "close": 3.096, "volume": 20192.89, "close_time": 1769025599999, "quote_volume": 60786.78556, "trades": 1509, "taker_buy_base": 9712.05, "taker_buy_quote": 29198.20788 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.096, "high": 3.104, "low": 3.052, "close": 3.056, "volume": 5484.46, "close_time": 1769039999999, "quote_volume": 16891.8068, "trades": 578, "taker_buy_base": 2843.07, "taker_buy_quote": 8757.31351 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.057, "high": 3.103, "low": 3.057, "close": 3.069, "volume": 6320.59, "close_time": 1769054399999, "quote_volume": 19479.64439, "trades": 865, "taker_buy_base": 1189.23, "taker_buy_quote": 3675.60703 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.069, "high": 3.081, "low": 3.034, "close": 3.043, "volume": 2772.69, "close_time": 1769068799999, "quote_volume": 8479.08254, "trades": 437, "taker_buy_base": 1653.94, "taker_buy_quote": 5058.40293 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.043, "high": 3.077, "low": 3.036, "close": 3.045, "volume": 3945.7, "close_time": 1769083199999, "quote_volume": 12078.49576, "trades": 498, "taker_buy_base": 2701.73, "taker_buy_quote": 8277.5727 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.045, "high": 3.059, "low": 2.996, "close": 3.021, "volume": 6124.74, "close_time": 1769097599999, "quote_volume": 18551.27676, "trades": 1003, "taker_buy_base": 3267.44, "taker_buy_quote": 9903.61948 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.023, "high": 3.061, "low": 3.022, "close": 3.047, "volume": 2683.82, "close_time": 1769111999999, "quote_volume": 8176.47504, "trades": 599, "taker_buy_base": 883.86, "taker_buy_quote": 2694.47108 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.045, "high": 3.057, "low": 3.026, "close": 3.045, "volume": 2170.46, "close_time": 1769126399999, "quote_volume": 6603.34884, "trades": 523, "taker_buy_base": 941.02, "taker_buy_quote": 2861.71406 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.045, "high": 3.093, "low": 3.04, "close": 3.089, "volume": 2819.69, "close_time": 1769140799999, "quote_volume": 8657.70054, "trades": 637, "taker_buy_base": 1026.69, "taker_buy_quote": 3148.70951 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.089, "high": 3.158, "low": 3.06, "close": 3.086, "volume": 79981.92, "close_time": 1769155199999, "quote_volume": 250106.41959, "trades": 2212, "taker_buy_base": 38308.67, "taker_buy_quote": 119973.47609 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.086, "high": 3.097, "low": 3.061, "close": 3.073, "volume": 5784.17, "close_time": 1769169599999, "quote_volume": 17831.79834, "trades": 334, "taker_buy_base": 2634.98, "taker_buy_quote": 8123.09148 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.079, "high": 3.085, "low": 3.024, "close": 3.085, "volume": 12447.05, "close_time": 1769183999999, "quote_volume": 37955.15131, "trades": 669, "taker_buy_base": 6285.11, "taker_buy_quote": 19135.97064 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.081, "high": 3.112, "low": 3.022, "close": 3.033, "volume": 7682.95, "close_time": 1769198399999, "quote_volume": 23635.69213, "trades": 683, "taker_buy_base": 4709.52, "taker_buy_quote": 14470.00428 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.029, "high": 3.044, "low": 2.996, "close": 3.032, "volume": 3123.43, "close_time": 1769212799999, "quote_volume": 9434.07786, "trades": 410, "taker_buy_base": 1304.94, "taker_buy_quote": 3940.93649 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.032, "high": 3.034, "low": 3.008, "close": 3.026, "volume": 1845.1, "close_time": 1769227199999, "quote_volume": 5576.58527, "trades": 202, "taker_buy_base": 990.17, "taker_buy_quote": 2991.51739 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.032, "high": 3.061, "low": 3.014, "close": 3.053, "volume": 3008.88, "close_time": 1769241599999, "quote_volume": 9159.54948, "trades": 177, "taker_buy_base": 2405.74, "taker_buy_quote": 7330.94574 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.052, "high": 3.14, "low": 3.051, "close": 3.092, "volume": 15725.24, "close_time": 1769255999999, "quote_volume": 48641.86388, "trades": 802, "taker_buy_base": 8671.77, "taker_buy_quote": 26793.32611 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.096, "high": 3.116, "low": 3.082, "close": 3.082, "volume": 6256.3, "close_time": 1769270399999, "quote_volume": 19425.71567, "trades": 360, "taker_buy_base": 2575.06, "taker_buy_quote": 7991.34502 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.09, "high": 3.105, "low": 3.059, "close": 3.096, "volume": 3271.25, "close_time": 1769284799999, "quote_volume": 10083.15446, "trades": 379, "taker_buy_base": 2592.94, "taker_buy_quote": 7995.21505 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.099, "high": 3.171, "low": 3.093, "close": 3.144, "volume": 13750.98, "close_time": 1769299199999, "quote_volume": 43109.81547, "trades": 1011, "taker_buy_base": 8285.67, "taker_buy_quote": 25981.60734 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.144, "high": 3.165, "low": 3.115, "close": 3.122, "volume": 20569.47, "close_time": 1769313599999, "quote_volume": 64592.45527, "trades": 1358, "taker_buy_base": 12371.89, "taker_buy_quote": 38846.71227 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.122, "high": 3.177, "low": 3.117, "close": 3.159, "volume": 14849.71, "close_time": 1769327999999, "quote_volume": 46838.97265, "trades": 930, "taker_buy_base": 9166.43, "taker_buy_quote": 28910.06953 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.165, "high": 3.181, "low": 3.12, "close": 3.128, "volume": 26430.98, "close_time": 1769342399999, "quote_volume": 83173.86038, "trades": 1458, "taker_buy_base": 10218.56, "taker_buy_quote": 32135.13177 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.13, "high": 3.192, "low": 3.093, "close": 3.124, "volume": 36487.14, "close_time": 1769356799999, "quote_volume": 114832.74846, "trades": 1773, "taker_buy_base": 19137.82, "taker_buy_quote": 60244.22293 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.124, "high": 3.124, "low": 2.982, "close": 3.003, "volume": 33020.47, "close_time": 1769371199999, "quote_volume": 101070.24444, "trades": 1634, "taker_buy_base": 14433.62, "taker_buy_quote": 44065.26351 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.001, "high": 3.056, "low": 2.979, "close": 3.056, "volume": 12094.73, "close_time": 1769385599999, "quote_volume": 36599.88949, "trades": 880, "taker_buy_base": 4416.48, "taker_buy_quote": 13355.50775 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.056, "high": 3.104, "low": 3.047, "close": 3.067, "volume": 12135.4, "close_time": 1769399999999, "quote_volume": 37352.43878, "trades": 1095, "taker_buy_base": 7355.51, "taker_buy_quote": 22612.74009 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.074, "high": 3.111, "low": 3.071, "close": 3.103, "volume": 2386.65, "close_time": 1769414399999, "quote_volume": 7395.66267, "trades": 526, "taker_buy_base": 699.1, "taker_buy_quote": 2166.96969 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.106, "high": 3.115, "low": 3.067, "close": 3.085, "volume": 2977.63, "close_time": 1769428799999, "quote_volume": 9183.12565, "trades": 425, "taker_buy_base": 1889.97, "taker_buy_quote": 5825.1181 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.084, "high": 3.108, "low": 3.057, "close": 3.066, "volume": 7561.04, "close_time": 1769443199999, "quote_volume": 23293.68306, "trades": 701, "taker_buy_base": 2521.69, "taker_buy_quote": 7775.6126 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.069, "high": 3.076, "low": 3.033, "close": 3.034, "volume": 7296.14, "close_time": 1769457599999, "quote_volume": 22245.07819, "trades": 614, "taker_buy_base": 3403.31, "taker_buy_quote": 10379.58343 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.04, "high": 3.093, "low": 3.025, "close": 3.066, "volume": 7291.0, "close_time": 1769471999999, "quote_volume": 22395.18342, "trades": 516, "taker_buy_base": 4029.26, "taker_buy_quote": 12369.95228 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.069, "high": 3.07, "low": 3.029, "close": 3.033, "volume": 7544.33, "close_time": 1769486399999, "quote_volume": 23021.43085, "trades": 576, "taker_buy_base": 3080.17, "taker_buy_quote": 9398.55373 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.032, "high": 3.048, "low": 2.99, "close": 2.994, "volume": 9393.06, "close_time": 1769500799999, "quote_volume": 28257.57228, "trades": 651, "taker_buy_base": 6404.94, "taker_buy_quote": 19284.26858 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.997, "high": 3.006, "low": 2.953, "close": 2.971, "volume": 11252.01, "close_time": 1769515199999, "quote_volume": 33465.54936, "trades": 958, "taker_buy_base": 5925.97, "taker_buy_quote": 17604.73547 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.973, "high": 2.986, "low": 2.919, "close": 2.949, "volume": 13901.72, "close_time": 1769529599999, "quote_volume": 40976.51891, "trades": 1121, "taker_buy_base": 5514.09, "taker_buy_quote": 16271.79157 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.952, "high": 2.979, "low": 2.9, "close": 2.945, "volume": 11442.76, "close_time": 1769543999999, "quote_volume": 33659.2359, "trades": 990, "taker_buy_base": 6636.3, "taker_buy_quote": 19496.39005 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.944, "high": 2.99, "low": 2.941, "close": 2.947, "volume": 13532.03, "close_time": 1769558399999, "quote_volume": 40236.41183, "trades": 790, "taker_buy_base": 5878.13, "taker_buy_quote": 17496.68935 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.949, "high": 3.09, "low": 2.913, "close": 3.034, "volume": 35487.84, "close_time": 1769572799999, "quote_volume": 107132.99813, "trades": 1774, "taker_buy_base": 18985.67, "taker_buy_quote": 57297.85929 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.037, "high": 3.059, "low": 3.007, "close": 3.016, "volume": 7141.11, "close_time": 1769587199999, "quote_volume": 21692.1561, "trades": 600, "taker_buy_base": 4479.95, "taker_buy_quote": 13617.33166 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.02, "high": 3.02, "low": 2.967, "close": 2.992, "volume": 10748.22, "close_time": 1769601599999, "quote_volume": 32130.3467, "trades": 875, "taker_buy_base": 4889.44, "taker_buy_quote": 14614.91732 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.995, "high": 3.007, "low": 2.956, "close": 2.978, "volume": 9470.63, "close_time": 1769615999999, "quote_volume": 28249.493, "trades": 539, "taker_buy_base": 4311.11, "taker_buy_quote": 12860.1761 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.979, "high": 2.997, "low": 2.952, "close": 2.995, "volume": 17589.5, "close_time": 1769630399999, "quote_volume": 52295.66932, "trades": 886, "taker_buy_base": 9782.35, "taker_buy_quote": 29095.32769 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.992, "high": 3.129, "low": 2.992, "close": 3.121, "volume": 41216.53, "close_time": 1769644799999, "quote_volume": 126350.88829, "trades": 1968, "taker_buy_base": 22862.0, "taker_buy_quote": 70081.9342 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.128, "high": 3.19, "low": 3.009, "close": 3.067, "volume": 114305.54, "close_time": 1769659199999, "quote_volume": 354889.91901, "trades": 5912, "taker_buy_base": 57979.86, "taker_buy_quote": 180261.87074 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.059, "high": 3.157, "low": 3.0, "close": 3.079, "volume": 67563.47, "close_time": 1769673599999, "quote_volume": 208756.35914, "trades": 3227, "taker_buy_base": 39623.8, "taker_buy_quote": 122506.54469 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.078, "high": 3.106, "low": 3.036, "close": 3.044, "volume": 36351.11, "close_time": 1769687999999, "quote_volume": 111680.32826, "trades": 2180, "taker_buy_base": 18134.17, "taker_buy_quote": 55780.32081 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.047, "high": 3.067, "low": 2.931, "close": 3.002, "volume": 67583.8, "close_time": 1769702399999, "quote_volume": 202952.27095, "trades": 3144, "taker_buy_base": 32618.51, "taker_buy_quote": 98070.61854 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.997, "high": 3.048, "low": 2.891, "close": 2.937, "volume": 42114.73, "close_time": 1769716799999, "quote_volume": 125423.40955, "trades": 2112, "taker_buy_base": 19560.61, "taker_buy_quote": 58307.22331 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.935, "high": 2.974, "low": 2.926, "close": 2.964, "volume": 23042.95, "close_time": 1769731199999, "quote_volume": 68087.82324, "trades": 1255, "taker_buy_base": 11084.88, "taker_buy_quote": 32771.38881 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.962, "high": 2.975, "low": 2.849, "close": 2.881, "volume": 36326.35, "close_time": 1769745599999, "quote_volume": 105454.12089, "trades": 2116, "taker_buy_base": 17447.36, "taker_buy_quote": 50645.31085 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.881, "high": 2.922, "low": 2.813, "close": 2.874, "volume": 61206.65, "close_time": 1769759999999, "quote_volume": 176279.4569, "trades": 3610, "taker_buy_base": 25624.27, "taker_buy_quote": 73946.87459 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.868, "high": 2.925, "low": 2.844, "close": 2.911, "volume": 19803.05, "close_time": 1769774399999, "quote_volume": 56925.01503, "trades": 1254, "taker_buy_base": 10829.57, "taker_buy_quote": 31135.3812 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.915, "high": 3.022, "low": 2.868, "close": 3.003, "volume": 31340.88, "close_time": 1769788799999, "quote_volume": 92343.08684, "trades": 1811, "taker_buy_base": 16030.31, "taker_buy_quote": 47225.3525 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.003, "high": 3.177, "low": 3.0, "close": 3.121, "volume": 86732.28, "close_time": 1769803199999, "quote_volume": 267831.57179, "trades": 4835, "taker_buy_base": 41327.93, "taker_buy_quote": 127516.99445 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.123, "high": 3.129, "low": 3.016, "close": 3.049, "volume": 35258.08, "close_time": 1769817599999, "quote_volume": 108457.56459, "trades": 1677, "taker_buy_base": 16506.81, "taker_buy_quote": 50813.01054 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.049, "high": 3.06, "low": 3.029, "close": 3.034, "volume": 15109.89, "close_time": 1769831999999, "quote_volume": 46060.89725, "trades": 1325, "taker_buy_base": 5993.59, "taker_buy_quote": 18268.0572 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.032, "high": 3.041, "low": 2.937, "close": 2.954, "volume": 19098.13, "close_time": 1769846399999, "quote_volume": 57122.96727, "trades": 1542, "taker_buy_base": 7579.29, "taker_buy_quote": 22674.34219 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.955, "high": 2.958, "low": 2.875, "close": 2.882, "volume": 28562.0, "close_time": 1769860799999, "quote_volume": 82928.82788, "trades": 2365, "taker_buy_base": 15967.8, "taker_buy_quote": 46374.37066 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.879, "high": 2.888, "low": 2.638, "close": 2.683, "volume": 117757.9, "close_time": 1769875199999, "quote_volume": 322914.99832, "trades": 8389, "taker_buy_base": 51103.69, "taker_buy_quote": 140185.37683 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.68, "high": 2.708, "low": 2.416, "close": 2.562, "volume": 86432.92, "close_time": 1769889599999, "quote_volume": 222045.90036, "trades": 8311, "taker_buy_base": 45584.83, "taker_buy_quote": 116954.96291 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.563, "high": 2.623, "low": 2.53, "close": 2.614, "volume": 22394.84, "close_time": 1769903999999, "quote_volume": 57557.70263, "trades": 2688, "taker_buy_base": 11692.07, "taker_buy_quote": 30076.96041 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.614, "high": 2.632, "low": 2.547, "close": 2.553, "volume": 21726.04, "close_time": 1769918399999, "quote_volume": 56208.59279, "trades": 4372, "taker_buy_base": 7088.79, "taker_buy_quote": 18388.05144 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.554, "high": 2.56, "low": 2.48, "close": 2.495, "volume": 21439.37, "close_time": 1769932799999, "quote_volume": 54045.60973, "trades": 3741, "taker_buy_base": 6734.91, "taker_buy_quote": 16973.25808 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.492, "high": 2.531, "low": 2.419, "close": 2.431, "volume": 51723.51, "close_time": 1769947199999, "quote_volume": 127809.44799, "trades": 5691, "taker_buy_base": 26473.57, "taker_buy_quote": 65447.91925 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.431, "high": 2.448, "low": 2.365, "close": 2.397, "volume": 40983.71, "close_time": 1769961599999, "quote_volume": 98483.89884, "trades": 3854, "taker_buy_base": 15260.14, "taker_buy_quote": 36622.29186 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.396, "high": 2.579, "low": 2.387, "close": 2.521, "volume": 30249.53, "close_time": 1769975999999, "quote_volume": 75438.92727, "trades": 2159, "taker_buy_base": 13491.44, "taker_buy_quote": 33743.36714 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.519, "high": 2.564, "low": 2.468, "close": 2.496, "volume": 24539.49, "close_time": 1769990399999, "quote_volume": 62020.70846, "trades": 2063, "taker_buy_base": 9813.78, "taker_buy_quote": 24832.16407 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.5, "high": 2.545, "low": 2.42, "close": 2.494, "volume": 38091.29, "close_time": 1770004799999, "quote_volume": 94598.81453, "trades": 1911, "taker_buy_base": 19048.7, "taker_buy_quote": 47226.24277 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.489, "high": 2.503, "low": 2.379, "close": 2.427, "volume": 49995.73, "close_time": 1770019199999, "quote_volume": 121665.71904, "trades": 3061, "taker_buy_base": 22895.12, "taker_buy_quote": 55662.57156 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.43, "high": 2.5, "low": 2.43, "close": 2.477, "volume": 18433.79, "close_time": 1770033599999, "quote_volume": 45597.93576, "trades": 1412, "taker_buy_base": 7181.65, "taker_buy_quote": 17751.60021 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.478, "high": 2.534, "low": 2.476, "close": 2.509, "volume": 22215.15, "close_time": 1770047999999, "quote_volume": 55608.41021, "trades": 1785, "taker_buy_base": 12307.37, "taker_buy_quote": 30808.27052 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.507, "high": 2.522, "low": 2.442, "close": 2.446, "volume": 24187.55, "close_time": 1770062399999, "quote_volume": 59734.06737, "trades": 1609, "taker_buy_base": 15690.82, "taker_buy_quote": 38739.12196 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.447, "high": 2.471, "low": 2.432, "close": 2.452, "volume": 6079.57, "close_time": 1770076799999, "quote_volume": 14892.35062, "trades": 691, "taker_buy_base": 2426.74, "taker_buy_quote": 5942.0413 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.457, "high": 2.457, "low": 2.342, "close": 2.394, "volume": 21754.14, "close_time": 1770091199999, "quote_volume": 52023.01936, "trades": 1553, "taker_buy_base": 11461.89, "taker_buy_quote": 27389.90491 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.389, "high": 2.398, "low": 2.324, "close": 2.341, "volume": 33927.8, "close_time": 1770105599999, "quote_volume": 79893.01133, "trades": 1652, "taker_buy_base": 23097.1, "taker_buy_quote": 54417.31392 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.342, "high": 2.389, "low": 2.331, "close": 2.337, "volume": 45846.16, "close_time": 1770119999999, "quote_volume": 108244.69336, "trades": 2373, "taker_buy_base": 24504.4, "taker_buy_quote": 57769.69723 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.338, "high": 2.386, "low": 2.3, "close": 2.355, "volume": 41724.28, "close_time": 1770134399999, "quote_volume": 97512.6424, "trades": 1584, "taker_buy_base": 22101.93, "taker_buy_quote": 51727.13555 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.35, "high": 2.356, "low": 2.219, "close": 2.288, "volume": 48062.96, "close_time": 1770148799999, "quote_volume": 109099.39709, "trades": 1808, "taker_buy_base": 22328.17, "taker_buy_quote": 50781.39452 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.288, "high": 2.381, "low": 2.234, "close": 2.235, "volume": 81863.26, "close_time": 1770163199999, "quote_volume": 190551.01073, "trades": 2117, "taker_buy_base": 26779.7, "taker_buy_quote": 62162.81937 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.234, "high": 2.367, "low": 2.183, "close": 2.33, "volume": 83347.72, "close_time": 1770177599999, "quote_volume": 187305.73752, "trades": 2723, "taker_buy_base": 40124.46, "taker_buy_quote": 90338.53466 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.333, "high": 2.334, "low": 2.249, "close": 2.267, "volume": 18568.73, "close_time": 1770191999999, "quote_volume": 42263.82342, "trades": 763, "taker_buy_base": 8918.45, "taker_buy_quote": 20262.71061 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.262, "high": 2.268, "low": 2.222, "close": 2.265, "volume": 19528.57, "close_time": 1770206399999, "quote_volume": 43800.15817, "trades": 811, "taker_buy_base": 10999.37, "taker_buy_quote": 24687.26316 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.262, "high": 2.287, "low": 2.159, "close": 2.173, "volume": 28561.11, "close_time": 1770220799999, "quote_volume": 63064.76506, "trades": 1166, "taker_buy_base": 13454.1, "taker_buy_quote": 29669.46924 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.171, "high": 2.263, "low": 2.145, "close": 2.263, "volume": 22181.96, "close_time": 1770235199999, "quote_volume": 48381.67656, "trades": 1104, "taker_buy_base": 11619.62, "taker_buy_quote": 25308.59855 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.26, "high": 2.26, "low": 2.18, "close": 2.23, "volume": 16175.5, "close_time": 1770249599999, "quote_volume": 35906.06783, "trades": 962, "taker_buy_base": 6716.83, "taker_buy_quote": 14950.79558 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.225, "high": 2.254, "low": 2.207, "close": 2.23, "volume": 8739.28, "close_time": 1770263999999, "quote_volume": 19510.42866, "trades": 595, "taker_buy_base": 3904.71, "taker_buy_quote": 8721.85591 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.226, "high": 2.267, "low": 2.165, "close": 2.196, "volume": 36141.26, "close_time": 1770278399999, "quote_volume": 79971.67265, "trades": 1560, "taker_buy_base": 12834.22, "taker_buy_quote": 28433.68408 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.198, "high": 2.241, "low": 2.136, "close": 2.172, "volume": 30277.88, "close_time": 1770292799999, "quote_volume": 66521.7508, "trades": 1140, "taker_buy_base": 13225.8, "taker_buy_quote": 29052.0628 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.173, "high": 2.184, "low": 2.013, "close": 2.052, "volume": 53207.81, "close_time": 1770307199999, "quote_volume": 111922.20663, "trades": 2291, "taker_buy_base": 27003.78, "taker_buy_quote": 56920.33121 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.057, "high": 2.086, "low": 1.985, "close": 1.995, "volume": 71675.82, "close_time": 1770321599999, "quote_volume": 146328.87246, "trades": 2155, "taker_buy_base": 36916.33, "taker_buy_quote": 75331.21427 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.999, "high": 2.011, "low": 1.913, "close": 1.917, "volume": 58688.3, "close_time": 1770335999999, "quote_volume": 115014.02392, "trades": 2693, "taker_buy_base": 27090.97, "taker_buy_quote": 53082.64925 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.92, "high": 1.975, "low": 1.726, "close": 1.922, "volume": 118073.28, "close_time": 1770350399999, "quote_volume": 215929.67503, "trades": 5281, "taker_buy_base": 60560.67, "taker_buy_quote": 110668.45084 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.919, "high": 2.013, "low": 1.918, "close": 1.971, "volume": 20425.69, "close_time": 1770364799999, "quote_volume": 40341.95372, "trades": 1284, "taker_buy_base": 8523.49, "taker_buy_quote": 16774.55453 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.971, "high": 2.054, "low": 1.963, "close": 2.022, "volume": 31029.18, "close_time": 1770379199999, "quote_volume": 62661.54439, "trades": 1738, "taker_buy_base": 12895.53, "taker_buy_quote": 26030.93365 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.021, "high": 2.185, "low": 2.017, "close": 2.176, "volume": 30770.61, "close_time": 1770393599999, "quote_volume": 64706.57002, "trades": 1356, "taker_buy_base": 15751.95, "taker_buy_quote": 32857.95649 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.177, "high": 2.287, "low": 2.176, "close": 2.205, "volume": 33941.22, "close_time": 1770407999999, "quote_volume": 75598.16993, "trades": 1967, "taker_buy_base": 17630.0, "taker_buy_quote": 39299.90132 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.201, "high": 2.236, "low": 2.193, "close": 2.227, "volume": 8807.09, "close_time": 1770422399999, "quote_volume": 19460.34204, "trades": 600, "taker_buy_base": 3235.61, "taker_buy_quote": 7169.55574 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.221, "high": 2.227, "low": 2.189, "close": 2.218, "volume": 12732.25, "close_time": 1770436799999, "quote_volume": 28088.94593, "trades": 730, "taker_buy_base": 5298.94, "taker_buy_quote": 11698.51779 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.219, "high": 2.274, "low": 2.173, "close": 2.204, "volume": 18359.83, "close_time": 1770451199999, "quote_volume": 40960.78822, "trades": 1545, "taker_buy_base": 6703.03, "taker_buy_quote": 14929.92386 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.201, "high": 2.208, "low": 2.14, "close": 2.173, "volume": 21882.15, "close_time": 1770465599999, "quote_volume": 47319.62757, "trades": 733, "taker_buy_base": 13024.07, "taker_buy_quote": 28047.72318 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.169, "high": 2.229, "low": 2.157, "close": 2.189, "volume": 18292.91, "close_time": 1770479999999, "quote_volume": 40117.27124, "trades": 1410, "taker_buy_base": 7092.7, "taker_buy_quote": 15545.02643 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.19, "high": 2.227, "low": 2.175, "close": 2.197, "volume": 25144.81, "close_time": 1770494399999, "quote_volume": 55353.15135, "trades": 1556, "taker_buy_base": 11914.29, "taker_buy_quote": 26235.52208 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.192, "high": 2.199, "low": 2.155, "close": 2.187, "volume": 32107.41, "close_time": 1770508799999, "quote_volume": 69796.63622, "trades": 1662, "taker_buy_base": 17679.76, "taker_buy_quote": 38448.08211 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.187, "high": 2.187, "low": 2.139, "close": 2.14, "volume": 4473.96, "close_time": 1770523199999, "quote_volume": 9649.01462, "trades": 255, "taker_buy_base": 1300.69, "taker_buy_quote": 2807.25745 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.138, "high": 2.169, "low": 2.084, "close": 2.113, "volume": 102881.08, "close_time": 1770537599999, "quote_volume": 217956.89839, "trades": 2992, "taker_buy_base": 47906.3, "taker_buy_quote": 101397.17822 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2.113, "high": 2.166, "low": 2.109, "close": 2.156, "volume": 12086.35, "close_time": 1770551999999, "quote_volume": 25866.76341, "trades": 685, "taker_buy_base": 8200.42, "taker_buy_quote": 17547.03718 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.16, "high": 2.165, "low": 2.12, "close": 2.132, "volume": 10948.55, "close_time": 1770566399999, "quote_volume": 23515.57334, "trades": 649, "taker_buy_base": 3404.73, "taker_buy_quote": 7324.54337 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2.131, "high": 2.153, "low": 2.088, "close": 2.115, "volume": 9705.52, "close_time": 1770580799999, "quote_volume": 20567.17124, "trades": 673, "taker_buy_base": 2941.32, "taker_buy_quote": 6238.36572 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2.112, "high": 2.134, "low": 2.069, "close": 2.085, "volume": 10469.74, "close_time": 1770595199999, "quote_volume": 21931.55604, "trades": 696, "taker_buy_base": 4670.62, "taker_buy_quote": 9803.17779 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.09, "high": 2.131, "low": 2.083, "close": 2.126, "volume": 6716.19, "close_time": 1770609599999, "quote_volume": 14116.54114, "trades": 447, "taker_buy_base": 3711.95, "taker_buy_quote": 7798.73578 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.125, "high": 2.127, "low": 2.082, "close": 2.089, "volume": 4916.72, "close_time": 1770623999999, "quote_volume": 10296.39857, "trades": 238, "taker_buy_base": 1589.62, "taker_buy_quote": 3328.79912 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2.089, "high": 2.093, "low": 2.028, "close": 2.036, "volume": 21503.52, "close_time": 1770638399999, "quote_volume": 43913.07954, "trades": 632, "taker_buy_base": 12471.5, "taker_buy_quote": 25434.90048 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2.04, "high": 2.092, "low": 2.029, "close": 2.084, "volume": 18111.06, "close_time": 1770652799999, "quote_volume": 37346.71186, "trades": 844, "taker_buy_base": 11092.41, "taker_buy_quote": 22896.86889 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2.084, "high": 2.112, "low": 2.057, "close": 2.108, "volume": 18001.16, "close_time": 1770667199999, "quote_volume": 37532.09816, "trades": 1017, "taker_buy_base": 9330.57, "taker_buy_quote": 19485.09994 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2.097, "high": 2.129, "low": 2.076, "close": 2.087, "volume": 7178.41, "close_time": 1770681599999, "quote_volume": 15056.82572, "trades": 220, "taker_buy_base": 3127.9, "taker_buy_quote": 6602.72848 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.093, "high": 2.103, "low": 2.049, "close": 2.067, "volume": 5210.11, "close_time": 1770695999999, "quote_volume": 10794.62667, "trades": 203, "taker_buy_base": 1262.1, "taker_buy_quote": 2623.22079 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2.072, "high": 2.093, "low": 2.048, "close": 2.055, "volume": 7708.98, "close_time": 1770710399999, "quote_volume": 15973.58296, "trades": 313, "taker_buy_base": 4977.71, "taker_buy_quote": 10317.60248 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.053, "high": 2.072, "low": 2.043, "close": 2.05, "volume": 4427.8, "close_time": 1770724799999, "quote_volume": 9103.79985, "trades": 193, "taker_buy_base": 1589.64, "taker_buy_quote": 3270.00084 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.045, "high": 2.083, "low": 2.03, "close": 2.073, "volume": 18843.4, "close_time": 1770739199999, "quote_volume": 38543.62057, "trades": 574, "taker_buy_base": 10266.28, "taker_buy_quote": 21007.89484 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.074, "high": 2.093, "low": 2.031, "close": 2.048, "volume": 7449.43, "close_time": 1770753599999, "quote_volume": 15408.23952, "trades": 330, "taker_buy_base": 4181.09, "taker_buy_quote": 8669.25285 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.05, "high": 2.057, "low": 2.034, "close": 2.044, "volume": 3487.8, "close_time": 1770767999999, "quote_volume": 7127.55643, "trades": 303, "taker_buy_base": 1445.04, "taker_buy_quote": 2956.38716 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.04, "high": 2.055, "low": 2.013, "close": 2.04, "volume": 10694.67, "close_time": 1770782399999, "quote_volume": 21651.84483, "trades": 405, "taker_buy_base": 3485.11, "taker_buy_quote": 7073.97579 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.037, "high": 2.073, "low": 2.02, "close": 2.02, "volume": 17330.45, "close_time": 1770796799999, "quote_volume": 35461.07539, "trades": 921, "taker_buy_base": 11437.51, "taker_buy_quote": 23429.73211 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.02, "high": 2.032, "low": 2.01, "close": 2.02, "volume": 13870.38, "close_time": 1770811199999, "quote_volume": 27985.26857, "trades": 548, "taker_buy_base": 4016.12, "taker_buy_quote": 8108.02266 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.016, "high": 2.101, "low": 2.015, "close": 2.076, "volume": 47780.08, "close_time": 1770825599999, "quote_volume": 98487.66036, "trades": 1977, "taker_buy_base": 31625.91, "taker_buy_quote": 65260.3574 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.073, "high": 2.12, "low": 2.045, "close": 2.047, "volume": 37125.81, "close_time": 1770839999999, "quote_volume": 77533.58243, "trades": 1530, "taker_buy_base": 16422.46, "taker_buy_quote": 34338.70614 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.05, "high": 2.11, "low": 2.047, "close": 2.089, "volume": 7092.06, "close_time": 1770854399999, "quote_volume": 14745.58372, "trades": 409, "taker_buy_base": 4477.31, "taker_buy_quote": 9285.1361 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.092, "high": 2.149, "low": 2.087, "close": 2.148, "volume": 7002.56, "close_time": 1770868799999, "quote_volume": 14868.59593, "trades": 433, "taker_buy_base": 2996.25, "taker_buy_quote": 6371.7094 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.148, "high": 2.219, "low": 2.129, "close": 2.219, "volume": 12195.08, "close_time": 1770883199999, "quote_volume": 26661.85644, "trades": 867, "taker_buy_base": 5936.97, "taker_buy_quote": 12991.56096 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.217, "high": 2.257, "low": 2.198, "close": 2.212, "volume": 34812.62, "close_time": 1770897599999, "quote_volume": 77401.6873, "trades": 1835, "taker_buy_base": 15747.63, "taker_buy_quote": 35038.13765 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.206, "high": 2.218, "low": 2.181, "close": 2.185, "volume": 18826.44, "close_time": 1770911999999, "quote_volume": 41392.60668, "trades": 677, "taker_buy_base": 10212.53, "taker_buy_quote": 22474.99937 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.182, "high": 2.19, "low": 2.127, "close": 2.148, "volume": 9229.96, "close_time": 1770926399999, "quote_volume": 19845.54812, "trades": 447, "taker_buy_base": 5042.42, "taker_buy_quote": 10845.24408 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.15, "high": 2.209, "low": 2.14, "close": 2.188, "volume": 18440.85, "close_time": 1770940799999, "quote_volume": 40019.23368, "trades": 559, "taker_buy_base": 11064.17, "taker_buy_quote": 24013.91865 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.187, "high": 2.187, "low": 2.151, "close": 2.155, "volume": 5693.25, "close_time": 1770955199999, "quote_volume": 12320.91887, "trades": 295, "taker_buy_base": 2870.61, "taker_buy_quote": 6210.08834 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.157, "high": 2.198, "low": 2.138, "close": 2.19, "volume": 9112.21, "close_time": 1770969599999, "quote_volume": 19812.30899, "trades": 710, "taker_buy_base": 7370.54, "taker_buy_quote": 16029.75829 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.191, "high": 2.223, "low": 2.177, "close": 2.182, "volume": 9405.16, "close_time": 1770983999999, "quote_volume": 20715.98868, "trades": 948, "taker_buy_base": 4961.71, "taker_buy_quote": 10960.18754 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.182, "high": 2.221, "low": 2.149, "close": 2.195, "volume": 17203.41, "close_time": 1770998399999, "quote_volume": 37312.60628, "trades": 970, "taker_buy_base": 6436.87, "taker_buy_quote": 13972.6031 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.198, "high": 2.383, "low": 2.196, "close": 2.342, "volume": 77635.9, "close_time": 1771012799999, "quote_volume": 176998.91324, "trades": 2996, "taker_buy_base": 36743.27, "taker_buy_quote": 83877.47792 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.342, "high": 2.414, "low": 2.331, "close": 2.355, "volume": 36735.19, "close_time": 1771027199999, "quote_volume": 87185.2323, "trades": 1693, "taker_buy_base": 17515.91, "taker_buy_quote": 41604.38624 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.356, "high": 2.422, "low": 2.345, "close": 2.394, "volume": 16805.37, "close_time": 1771041599999, "quote_volume": 40090.44002, "trades": 813, "taker_buy_base": 7261.45, "taker_buy_quote": 17310.93632 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.392, "high": 2.421, "low": 2.344, "close": 2.406, "volume": 22027.62, "close_time": 1771055999999, "quote_volume": 52543.79427, "trades": 1012, "taker_buy_base": 11975.16, "taker_buy_quote": 28596.45954 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.41, "high": 2.5, "low": 2.378, "close": 2.436, "volume": 100041.09, "close_time": 1771070399999, "quote_volume": 244856.48156, "trades": 5091, "taker_buy_base": 52831.82, "taker_buy_quote": 129228.43685 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.436, "high": 2.438, "low": 2.309, "close": 2.35, "volume": 65810.67, "close_time": 1771084799999, "quote_volume": 154896.46322, "trades": 2882, "taker_buy_base": 28055.3, "taker_buy_quote": 66222.00891 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.354, "high": 2.39, "low": 2.346, "close": 2.39, "volume": 11792.96, "close_time": 1771099199999, "quote_volume": 27961.5973, "trades": 417, "taker_buy_base": 5776.63, "taker_buy_quote": 13700.58323 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.389, "high": 2.45, "low": 2.377, "close": 2.436, "volume": 19149.52, "close_time": 1771113599999, "quote_volume": 46137.88862, "trades": 719, "taker_buy_base": 7418.19, "taker_buy_quote": 17852.77429 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.429, "high": 2.467, "low": 2.391, "close": 2.433, "volume": 7135.78, "close_time": 1771127999999, "quote_volume": 17356.64093, "trades": 442, "taker_buy_base": 3568.03, "taker_buy_quote": 8676.35242 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.432, "high": 2.63, "low": 2.429, "close": 2.587, "volume": 52800.87, "close_time": 1771142399999, "quote_volume": 133548.845, "trades": 2364, "taker_buy_base": 28120.08, "taker_buy_quote": 71225.44336 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.592, "high": 2.619, "low": 2.472, "close": 2.481, "volume": 69601.25, "close_time": 1771156799999, "quote_volume": 178286.21306, "trades": 5729, "taker_buy_base": 43104.39, "taker_buy_quote": 110350.18683 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.486, "high": 2.49, "low": 2.368, "close": 2.39, "volume": 88334.66, "close_time": 1771171199999, "quote_volume": 214860.05826, "trades": 3757, "taker_buy_base": 33690.46, "taker_buy_quote": 82114.42261 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.388, "high": 2.395, "low": 2.301, "close": 2.305, "volume": 25106.14, "close_time": 1771185599999, "quote_volume": 58767.08214, "trades": 998, "taker_buy_base": 12149.21, "taker_buy_quote": 28467.57436 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.301, "high": 2.367, "low": 2.298, "close": 2.367, "volume": 7793.46, "close_time": 1771199999999, "quote_volume": 18211.86204, "trades": 538, "taker_buy_base": 4323.95, "taker_buy_quote": 10099.20044 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.366, "high": 2.381, "low": 2.352, "close": 2.374, "volume": 5795.55, "close_time": 1771214399999, "quote_volume": 13738.60204, "trades": 388, "taker_buy_base": 1610.25, "taker_buy_quote": 3817.65243 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.372, "high": 2.387, "low": 2.348, "close": 2.374, "volume": 9920.55, "close_time": 1771228799999, "quote_volume": 23516.71972, "trades": 488, "taker_buy_base": 5329.42, "taker_buy_quote": 12629.70957 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.379, "high": 2.451, "low": 2.342, "close": 2.381, "volume": 84619.18, "close_time": 1771243199999, "quote_volume": 203225.86795, "trades": 9347, "taker_buy_base": 56198.81, "taker_buy_quote": 135036.25874 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.374, "high": 2.382, "low": 2.268, "close": 2.295, "volume": 104292.64, "close_time": 1771257599999, "quote_volume": 241166.2379, "trades": 9282, "taker_buy_base": 34106.49, "taker_buy_quote": 78910.29224 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.298, "high": 2.333, "low": 2.292, "close": 2.321, "volume": 16503.25, "close_time": 1771271999999, "quote_volume": 38113.58097, "trades": 668, "taker_buy_base": 6324.71, "taker_buy_quote": 14615.74027 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.321, "high": 2.357, "low": 2.31, "close": 2.349, "volume": 6111.23, "close_time": 1771286399999, "quote_volume": 14284.80623, "trades": 374, "taker_buy_base": 2343.71, "taker_buy_quote": 5486.26212 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.345, "high": 2.403, "low": 2.338, "close": 2.37, "volume": 8222.81, "close_time": 1771300799999, "quote_volume": 19542.70878, "trades": 680, "taker_buy_base": 4324.14, "taker_buy_quote": 10287.14008 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.369, "high": 2.418, "low": 2.329, "close": 2.353, "volume": 89537.28, "close_time": 1771315199999, "quote_volume": 212647.97259, "trades": 12339, "taker_buy_base": 57822.12, "taker_buy_quote": 137402.14885 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.35, "high": 2.366, "low": 2.337, "close": 2.355, "volume": 7524.05, "close_time": 1771329599999, "quote_volume": 17703.47766, "trades": 272, "taker_buy_base": 3473.94, "taker_buy_quote": 8180.83425 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.359, "high": 2.431, "low": 2.314, "close": 2.431, "volume": 104362.7, "close_time": 1771343999999, "quote_volume": 245533.42372, "trades": 10772, "taker_buy_base": 38587.47, "taker_buy_quote": 90989.26147 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.432, "high": 2.528, "low": 2.414, "close": 2.423, "volume": 66219.64, "close_time": 1771358399999, "quote_volume": 163205.22434, "trades": 3402, "taker_buy_base": 33104.47, "taker_buy_quote": 81587.9845 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.421, "high": 2.424, "low": 2.391, "close": 2.395, "volume": 5475.98, "close_time": 1771372799999, "quote_volume": 13177.20088, "trades": 425, "taker_buy_base": 2629.82, "taker_buy_quote": 6335.43294 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.392, "high": 2.392, "low": 2.332, "close": 2.334, "volume": 8281.96, "close_time": 1771387199999, "quote_volume": 19487.55756, "trades": 495, "taker_buy_base": 4021.63, "taker_buy_quote": 9463.10648 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.333, "high": 2.35, "low": 2.305, "close": 2.345, "volume": 5132.89, "close_time": 1771401599999, "quote_volume": 11925.06129, "trades": 390, "taker_buy_base": 4055.74, "taker_buy_quote": 9422.53895 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.344, "high": 2.363, "low": 2.286, "close": 2.29, "volume": 51782.23, "close_time": 1771415999999, "quote_volume": 120321.52233, "trades": 5223, "taker_buy_base": 32624.72, "taker_buy_quote": 75928.76659 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.291, "high": 2.385, "low": 2.279, "close": 2.331, "volume": 92418.61, "close_time": 1771430399999, "quote_volume": 214223.83924, "trades": 7311, "taker_buy_base": 38838.06, "taker_buy_quote": 90072.35509 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.331, "high": 2.332, "low": 2.216, "close": 2.258, "volume": 30052.32, "close_time": 1771444799999, "quote_volume": 68296.05838, "trades": 1421, "taker_buy_base": 14292.78, "taker_buy_quote": 32538.69964 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.255, "high": 2.283, "low": 2.24, "close": 2.276, "volume": 8531.99, "close_time": 1771459199999, "quote_volume": 19260.79231, "trades": 467, "taker_buy_base": 3960.71, "taker_buy_quote": 8941.02988 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.274, "high": 2.318, "low": 2.264, "close": 2.3, "volume": 14178.04, "close_time": 1771473599999, "quote_volume": 32627.08946, "trades": 534, "taker_buy_base": 6231.08, "taker_buy_quote": 14343.36376 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.298, "high": 2.3, "low": 2.262, "close": 2.282, "volume": 12334.15, "close_time": 1771487999999, "quote_volume": 28102.84673, "trades": 651, "taker_buy_base": 7744.97, "taker_buy_quote": 17646.85673 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.282, "high": 2.294, "low": 2.2, "close": 2.246, "volume": 75848.24, "close_time": 1771502399999, "quote_volume": 170877.68889, "trades": 9250, "taker_buy_base": 46641.93, "taker_buy_quote": 105161.94073 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.244, "high": 2.309, "low": 2.18, "close": 2.287, "volume": 94286.08, "close_time": 1771516799999, "quote_volume": 209987.15796, "trades": 8919, "taker_buy_base": 34218.4, "taker_buy_quote": 76302.33628 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.286, "high": 2.293, "low": 2.232, "close": 2.289, "volume": 23193.3, "close_time": 1771531199999, "quote_volume": 52539.03473, "trades": 906, "taker_buy_base": 12315.51, "taker_buy_quote": 27888.33433 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.284, "high": 2.315, "low": 2.264, "close": 2.307, "volume": 3197.39, "close_time": 1771545599999, "quote_volume": 7296.40479, "trades": 216, "taker_buy_base": 1476.35, "taker_buy_quote": 3364.27542 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.303, "high": 2.318, "low": 2.295, "close": 2.3, "volume": 4156.14, "close_time": 1771559999999, "quote_volume": 9582.08565, "trades": 208, "taker_buy_base": 1408.55, "taker_buy_quote": 3247.00442 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.302, "high": 2.327, "low": 2.071, "close": 2.246, "volume": 172647.44, "close_time": 1771574399999, "quote_volume": 379866.69802, "trades": 13395, "taker_buy_base": 95018.63, "taker_buy_quote": 209282.12779 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.249, "high": 2.277, "low": 2.216, "close": 2.248, "volume": 107404.44, "close_time": 1771588799999, "quote_volume": 241198.26378, "trades": 10661, "taker_buy_base": 39075.87, "taker_buy_quote": 87848.86797 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.247, "high": 2.396, "low": 2.245, "close": 2.381, "volume": 79496.54, "close_time": 1771603199999, "quote_volume": 185305.45074, "trades": 4068, "taker_buy_base": 39695.08, "taker_buy_quote": 92868.98305 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.38, "high": 2.428, "low": 2.365, "close": 2.416, "volume": 39818.26, "close_time": 1771617599999, "quote_volume": 95411.35876, "trades": 1396, "taker_buy_base": 20903.39, "taker_buy_quote": 50061.78319 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.416, "high": 2.416, "low": 2.358, "close": 2.361, "volume": 14028.6, "close_time": 1771631999999, "quote_volume": 33458.23808, "trades": 503, "taker_buy_base": 5448.21, "taker_buy_quote": 13005.87266 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.382, "low": 2.345, "close": 2.364, "volume": 27410.14, "close_time": 1771646399999, "quote_volume": 64755.72199, "trades": 3284, "taker_buy_base": 21260.57, "taker_buy_quote": 50243.11246 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.364, "high": 2.526, "low": 2.363, "close": 2.51, "volume": 107026.37, "close_time": 1771660799999, "quote_volume": 262961.11653, "trades": 11382, "taker_buy_base": 57733.66, "taker_buy_quote": 141660.63205 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.515, "high": 2.528, "low": 2.428, "close": 2.449, "volume": 126347.73, "close_time": 1771675199999, "quote_volume": 312707.42891, "trades": 7748, "taker_buy_base": 54800.75, "taker_buy_quote": 135762.59428 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.45, "high": 2.452, "low": 2.387, "close": 2.415, "volume": 48673.94, "close_time": 1771689599999, "quote_volume": 117654.74718, "trades": 4010, "taker_buy_base": 18319.98, "taker_buy_quote": 44295.59633 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.414, "high": 2.425, "low": 2.406, "close": 2.407, "volume": 6358.68, "close_time": 1771703999999, "quote_volume": 15355.91847, "trades": 467, "taker_buy_base": 4440.19, "taker_buy_quote": 10721.1806 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.408, "high": 2.425, "low": 2.401, "close": 2.409, "volume": 6673.94, "close_time": 1771718399999, "quote_volume": 16074.84746, "trades": 449, "taker_buy_base": 3053.03, "taker_buy_quote": 7354.37544 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.408, "high": 2.41, "low": 2.376, "close": 2.389, "volume": 11815.54, "close_time": 1771732799999, "quote_volume": 28256.30246, "trades": 717, "taker_buy_base": 5995.85, "taker_buy_quote": 14332.98457 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.39, "high": 2.465, "low": 2.382, "close": 2.462, "volume": 7824.9, "close_time": 1771747199999, "quote_volume": 19057.44383, "trades": 597, "taker_buy_base": 4289.3, "taker_buy_quote": 10438.49385 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.464, "high": 2.5, "low": 2.421, "close": 2.482, "volume": 27649.85, "close_time": 1771761599999, "quote_volume": 67856.24991, "trades": 1494, "taker_buy_base": 11640.32, "taker_buy_quote": 28505.67735 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.481, "high": 2.549, "low": 2.445, "close": 2.525, "volume": 58235.24, "close_time": 1771775999999, "quote_volume": 145465.91336, "trades": 2367, "taker_buy_base": 27420.99, "taker_buy_quote": 68473.30705 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.527, "high": 2.638, "low": 2.514, "close": 2.6, "volume": 116705.82, "close_time": 1771790399999, "quote_volume": 300375.55657, "trades": 4355, "taker_buy_base": 61911.38, "taker_buy_quote": 159234.17005 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.599, "high": 2.646, "low": 2.566, "close": 2.583, "volume": 103059.03, "close_time": 1771804799999, "quote_volume": 267604.41358, "trades": 3072, "taker_buy_base": 52661.47, "taker_buy_quote": 136737.399 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.583, "high": 2.617, "low": 2.516, "close": 2.608, "volume": 79756.49, "close_time": 1771819199999, "quote_volume": 205144.6264, "trades": 2963, "taker_buy_base": 40471.72, "taker_buy_quote": 104174.01091 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.608, "high": 2.695, "low": 2.582, "close": 2.662, "volume": 99952.24, "close_time": 1771833599999, "quote_volume": 264611.76355, "trades": 3600, "taker_buy_base": 51777.97, "taker_buy_quote": 137192.15158 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.659, "high": 2.875, "low": 2.647, "close": 2.793, "volume": 254920.58, "close_time": 1771847999999, "quote_volume": 707344.5258, "trades": 9652, "taker_buy_base": 129787.82, "taker_buy_quote": 360614.84471 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.789, "high": 2.96, "low": 2.778, "close": 2.87, "volume": 246921.89, "close_time": 1771862399999, "quote_volume": 706861.79823, "trades": 6385, "taker_buy_base": 117106.0, "taker_buy_quote": 335346.10334 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.868, "high": 2.948, "low": 2.782, "close": 2.845, "volume": 163400.55, "close_time": 1771876799999, "quote_volume": 464411.55605, "trades": 3432, "taker_buy_base": 78923.73, "taker_buy_quote": 224264.10832 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.84, "high": 2.975, "low": 2.838, "close": 2.891, "volume": 133976.92, "close_time": 1771891199999, "quote_volume": 389945.60539, "trades": 3413, "taker_buy_base": 67724.14, "taker_buy_quote": 197175.25691 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.891, "high": 2.967, "low": 2.865, "close": 2.94, "volume": 91480.63, "close_time": 1771905599999, "quote_volume": 266684.23909, "trades": 2403, "taker_buy_base": 45680.31, "taker_buy_quote": 133216.90297 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.936, "high": 3.227, "low": 2.926, "close": 3.16, "volume": 245285.44, "close_time": 1771919999999, "quote_volume": 753529.60786, "trades": 7988, "taker_buy_base": 129800.59, "taker_buy_quote": 398353.43839 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.157, "high": 3.409, "low": 3.142, "close": 3.287, "volume": 417271.96, "close_time": 1771934399999, "quote_volume": 1371434.12294, "trades": 11502, "taker_buy_base": 198626.92, "taker_buy_quote": 653531.19907 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.287, "high": 3.533, "low": 3.225, "close": 3.39, "volume": 230531.57, "close_time": 1771948799999, "quote_volume": 775713.75152, "trades": 5175, "taker_buy_base": 118387.31, "taker_buy_quote": 398469.6271 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.399, "high": 3.62, "low": 3.334, "close": 3.526, "volume": 201018.08, "close_time": 1771963199999, "quote_volume": 704150.98103, "trades": 3726, "taker_buy_base": 102558.12, "taker_buy_quote": 359685.09043 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.547, "high": 3.547, "low": 3.267, "close": 3.268, "volume": 135557.9, "close_time": 1771977599999, "quote_volume": 458655.90709, "trades": 4348, "taker_buy_base": 55168.03, "taker_buy_quote": 186487.18106 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.27, "high": 3.491, "low": 3.258, "close": 3.441, "volume": 152702.58, "close_time": 1771991999999, "quote_volume": 517756.15677, "trades": 9548, "taker_buy_base": 77795.97, "taker_buy_quote": 263796.4984 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.443, "high": 3.486, "low": 3.294, "close": 3.408, "volume": 87036.01, "close_time": 1772006399999, "quote_volume": 294572.88422, "trades": 7324, "taker_buy_base": 43763.52, "taker_buy_quote": 148059.44902 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.408, "high": 3.475, "low": 3.308, "close": 3.339, "volume": 85114.11, "close_time": 1772020799999, "quote_volume": 289055.16971, "trades": 6737, "taker_buy_base": 42891.44, "taker_buy_quote": 145638.66326 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.336, "high": 3.6, "low": 3.071, "close": 3.439, "volume": 332681.48, "close_time": 1772035199999, "quote_volume": 1096246.7145, "trades": 22301, "taker_buy_base": 161557.72, "taker_buy_quote": 533893.28649 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.442, "high": 3.469, "low": 3.337, "close": 3.371, "volume": 69222.96, "close_time": 1772049599999, "quote_volume": 235191.4916, "trades": 4353, "taker_buy_base": 35522.07, "taker_buy_quote": 120688.31131 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.37, "high": 3.61, "low": 3.355, "close": 3.588, "volume": 73502.78, "close_time": 1772063999999, "quote_volume": 255578.57089, "trades": 5809, "taker_buy_base": 40246.28, "taker_buy_quote": 139898.72908 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.591, "high": 3.64, "low": 3.4, "close": 3.525, "volume": 88473.32, "close_time": 1772078399999, "quote_volume": 310926.60769, "trades": 9059, "taker_buy_base": 44597.56, "taker_buy_quote": 156634.03726 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.522, "high": 3.64, "low": 3.465, "close": 3.503, "volume": 105680.57, "close_time": 1772092799999, "quote_volume": 375083.65101, "trades": 8336, "taker_buy_base": 50618.89, "taker_buy_quote": 179700.06562 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.504, "high": 3.628, "low": 3.42, "close": 3.442, "volume": 65565.87, "close_time": 1772107199999, "quote_volume": 231938.02612, "trades": 6825, "taker_buy_base": 30923.41, "taker_buy_quote": 109448.84323 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.444, "high": 3.456, "low": 3.229, "close": 3.267, "volume": 62690.07, "close_time": 1772121599999, "quote_volume": 208513.35251, "trades": 5271, "taker_buy_base": 31852.45, "taker_buy_quote": 105645.92097 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.266, "high": 3.445, "low": 3.238, "close": 3.422, "volume": 88612.38, "close_time": 1772135999999, "quote_volume": 294926.74679, "trades": 6480, "taker_buy_base": 45099.68, "taker_buy_quote": 150274.15636 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.421, "high": 3.435, "low": 3.278, "close": 3.311, "volume": 27389.18, "close_time": 1772150399999, "quote_volume": 91798.49478, "trades": 2171, "taker_buy_base": 12477.61, "taker_buy_quote": 41792.1471 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.311, "high": 3.463, "low": 3.302, "close": 3.372, "volume": 48205.43, "close_time": 1772164799999, "quote_volume": 163215.57878, "trades": 4256, "taker_buy_base": 24670.37, "taker_buy_quote": 83497.91001 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.374, "high": 3.701, "low": 3.374, "close": 3.645, "volume": 111383.81, "close_time": 1772179199999, "quote_volume": 397613.69965, "trades": 8349, "taker_buy_base": 60199.2, "taker_buy_quote": 214929.25446 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.65, "high": 3.731, "low": 3.475, "close": 3.517, "volume": 80788.08, "close_time": 1772193599999, "quote_volume": 291599.14587, "trades": 7247, "taker_buy_base": 34568.39, "taker_buy_quote": 124952.51485 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.514, "high": 3.57, "low": 3.504, "close": 3.528, "volume": 47977.55, "close_time": 1772207999999, "quote_volume": 169697.59484, "trades": 4165, "taker_buy_base": 24474.93, "taker_buy_quote": 86584.30047 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.527, "high": 3.529, "low": 3.354, "close": 3.377, "volume": 44137.33, "close_time": 1772222399999, "quote_volume": 150969.62086, "trades": 3610, "taker_buy_base": 19321.85, "taker_buy_quote": 66019.12886 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.377, "high": 3.484, "low": 3.359, "close": 3.465, "volume": 31603.72, "close_time": 1772236799999, "quote_volume": 108335.00022, "trades": 2579, "taker_buy_base": 19225.48, "taker_buy_quote": 65921.6797 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.466, "high": 3.488, "low": 3.305, "close": 3.316, "volume": 48263.1, "close_time": 1772251199999, "quote_volume": 164164.24552, "trades": 3467, "taker_buy_base": 18987.5, "taker_buy_quote": 64640.26576 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.31, "high": 3.354, "low": 3.251, "close": 3.327, "volume": 72103.55, "close_time": 1772265599999, "quote_volume": 238137.98595, "trades": 6239, "taker_buy_base": 37577.69, "taker_buy_quote": 124197.72438 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.325, "high": 3.429, "low": 3.286, "close": 3.383, "volume": 53205.04, "close_time": 1772279999999, "quote_volume": 177938.58761, "trades": 4395, "taker_buy_base": 28484.45, "taker_buy_quote": 95354.5237 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.386, "high": 3.53, "low": 3.346, "close": 3.435, "volume": 81100.61, "close_time": 1772294399999, "quote_volume": 279010.70106, "trades": 6201, "taker_buy_base": 40283.84, "taker_buy_quote": 138497.32815 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.434, "high": 3.46, "low": 3.384, "close": 3.443, "volume": 35549.63, "close_time": 1772308799999, "quote_volume": 121821.07018, "trades": 3408, "taker_buy_base": 16633.84, "taker_buy_quote": 57008.08594 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.445, "high": 3.497, "low": 3.413, "close": 3.414, "volume": 24990.43, "close_time": 1772323199999, "quote_volume": 86379.41663, "trades": 2122, "taker_buy_base": 9951.37, "taker_buy_quote": 34408.98619 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.415, "high": 3.576, "low": 3.395, "close": 3.475, "volume": 63673.49, "close_time": 1772337599999, "quote_volume": 222210.07285, "trades": 4091, "taker_buy_base": 30733.91, "taker_buy_quote": 107238.7294 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.479, "high": 3.485, "low": 3.399, "close": 3.431, "volume": 20323.57, "close_time": 1772351999999, "quote_volume": 69902.63093, "trades": 1944, "taker_buy_base": 9521.58, "taker_buy_quote": 32757.43827 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.431, "high": 3.432, "low": 3.303, "close": 3.345, "volume": 50418.24, "close_time": 1772366399999, "quote_volume": 168934.18032, "trades": 3116, "taker_buy_base": 21720.87, "taker_buy_quote": 72754.17641 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.341, "high": 3.388, "low": 3.307, "close": 3.367, "volume": 35388.25, "close_time": 1772380799999, "quote_volume": 118415.23685, "trades": 3212, "taker_buy_base": 17749.59, "taker_buy_quote": 59400.60661 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.368, "high": 3.438, "low": 3.312, "close": 3.323, "volume": 41621.93, "close_time": 1772395199999, "quote_volume": 140088.82351, "trades": 3723, "taker_buy_base": 19247.2, "taker_buy_quote": 64748.66179 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.325, "high": 3.361, "low": 3.27, "close": 3.293, "volume": 26954.94, "close_time": 1772409599999, "quote_volume": 89284.42458, "trades": 2453, "taker_buy_base": 13619.61, "taker_buy_quote": 45151.51409 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.296, "high": 3.332, "low": 3.229, "close": 3.265, "volume": 22704.32, "close_time": 1772423999999, "quote_volume": 74427.45213, "trades": 2532, "taker_buy_base": 12372.99, "taker_buy_quote": 40566.22152 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.269, "high": 3.286, "low": 3.191, "close": 3.246, "volume": 39033.79, "close_time": 1772438399999, "quote_volume": 126473.10974, "trades": 2987, "taker_buy_base": 22400.36, "taker_buy_quote": 72609.12756 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.245, "high": 3.359, "low": 3.231, "close": 3.32, "volume": 40279.7, "close_time": 1772452799999, "quote_volume": 133156.48837, "trades": 3250, "taker_buy_base": 18090.41, "taker_buy_quote": 59692.72591 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.317, "high": 3.613, "low": 3.301, "close": 3.49, "volume": 93849.37, "close_time": 1772467199999, "quote_volume": 327122.94774, "trades": 5968, "taker_buy_base": 50370.51, "taker_buy_quote": 175435.25611 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.487, "high": 3.583, "low": 3.429, "close": 3.505, "volume": 77795.16, "close_time": 1772481599999, "quote_volume": 271328.51931, "trades": 7320, "taker_buy_base": 34676.79, "taker_buy_quote": 121073.12869 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.511, "high": 3.758, "low": 3.5, "close": 3.646, "volume": 75014.01, "close_time": 1772495999999, "quote_volume": 274389.73486, "trades": 7724, "taker_buy_base": 38743.88, "taker_buy_quote": 141645.44477 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.639, "high": 3.67, "low": 3.497, "close": 3.55, "volume": 43325.9, "close_time": 1772510399999, "quote_volume": 155676.98724, "trades": 2117, "taker_buy_base": 14779.72, "taker_buy_quote": 53288.52717 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.559, "high": 3.585, "low": 3.482, "close": 3.494, "volume": 17552.91, "close_time": 1772524799999, "quote_volume": 62173.88263, "trades": 790, "taker_buy_base": 8092.44, "taker_buy_quote": 28667.7214 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.502, "high": 3.651, "low": 3.463, "close": 3.61, "volume": 61034.49, "close_time": 1772539199999, "quote_volume": 218298.99156, "trades": 3006, "taker_buy_base": 31147.1, "taker_buy_quote": 111256.33937 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.609, "high": 3.668, "low": 3.499, "close": 3.551, "volume": 48315.09, "close_time": 1772553599999, "quote_volume": 173122.63546, "trades": 2731, "taker_buy_base": 25390.16, "taker_buy_quote": 90950.66307 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.547, "high": 3.616, "low": 3.475, "close": 3.487, "volume": 44190.45, "close_time": 1772567999999, "quote_volume": 156729.52577, "trades": 1783, "taker_buy_base": 18912.6, "taker_buy_quote": 67073.36209 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.487, "high": 3.513, "low": 3.419, "close": 3.433, "volume": 32695.08, "close_time": 1772582399999, "quote_volume": 112946.85647, "trades": 2038, "taker_buy_base": 15791.58, "taker_buy_quote": 54569.12145 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.436, "high": 3.598, "low": 3.426, "close": 3.588, "volume": 51520.72, "close_time": 1772596799999, "quote_volume": 181690.442, "trades": 4286, "taker_buy_base": 24885.48, "taker_buy_quote": 87591.69627 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.587, "high": 3.634, "low": 3.494, "close": 3.511, "volume": 33704.58, "close_time": 1772611199999, "quote_volume": 120824.41608, "trades": 3005, "taker_buy_base": 15614.44, "taker_buy_quote": 56030.8772 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.508, "high": 3.567, "low": 3.498, "close": 3.532, "volume": 54939.6, "close_time": 1772625599999, "quote_volume": 194162.80694, "trades": 3767, "taker_buy_base": 30278.64, "taker_buy_quote": 107040.63662 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.531, "high": 3.643, "low": 3.521, "close": 3.633, "volume": 90987.37, "close_time": 1772639999999, "quote_volume": 326385.89988, "trades": 6857, "taker_buy_base": 47620.08, "taker_buy_quote": 170932.76354 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.634, "high": 3.68, "low": 3.578, "close": 3.649, "volume": 42953.49, "close_time": 1772654399999, "quote_volume": 155360.59382, "trades": 3687, "taker_buy_base": 21652.08, "taker_buy_quote": 78383.6968 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.648, "high": 3.648, "low": 3.557, "close": 3.584, "volume": 51052.32, "close_time": 1772668799999, "quote_volume": 183816.71312, "trades": 3930, "taker_buy_base": 25624.32, "taker_buy_quote": 92248.708 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.585, "high": 3.59, "low": 3.463, "close": 3.481, "volume": 62580.43, "close_time": 1772683199999, "quote_volume": 220538.14391, "trades": 2766, "taker_buy_base": 31653.89, "taker_buy_quote": 111492.3656 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.482, "high": 3.593, "low": 3.482, "close": 3.507, "volume": 41057.35, "close_time": 1772697599999, "quote_volume": 144983.53404, "trades": 1808, "taker_buy_base": 21260.12, "taker_buy_quote": 74927.13292 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.518, "high": 3.584, "low": 3.515, "close": 3.565, "volume": 14567.77, "close_time": 1772711999999, "quote_volume": 51841.01942, "trades": 735, "taker_buy_base": 10642.46, "taker_buy_quote": 37891.1751 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.569, "high": 3.606, "low": 3.533, "close": 3.534, "volume": 17221.87, "close_time": 1772726399999, "quote_volume": 61650.42522, "trades": 979, "taker_buy_base": 8563.07, "taker_buy_quote": 30655.95551 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.54, "high": 3.564, "low": 3.51, "close": 3.529, "volume": 13786.66, "close_time": 1772740799999, "quote_volume": 48779.17314, "trades": 692, "taker_buy_base": 6565.86, "taker_buy_quote": 23228.66698 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.53, "high": 3.555, "low": 3.486, "close": 3.503, "volume": 17937.62, "close_time": 1772755199999, "quote_volume": 63067.59979, "trades": 1321, "taker_buy_base": 9645.19, "taker_buy_quote": 33880.48138 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.507, "high": 3.61, "low": 3.507, "close": 3.587, "volume": 25818.07, "close_time": 1772769599999, "quote_volume": 92276.44535, "trades": 2361, "taker_buy_base": 13129.26, "taker_buy_quote": 46938.69037 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.588, "high": 3.638, "low": 3.563, "close": 3.592, "volume": 24309.68, "close_time": 1772783999999, "quote_volume": 87448.55125, "trades": 2271, "taker_buy_base": 14076.33, "taker_buy_quote": 50645.214 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.592, "high": 3.71, "low": 3.558, "close": 3.625, "volume": 57193.57, "close_time": 1772798399999, "quote_volume": 207359.45082, "trades": 4645, "taker_buy_base": 31564.92, "taker_buy_quote": 114211.41644 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.626, "high": 3.699, "low": 3.568, "close": 3.647, "volume": 126283.02, "close_time": 1772812799999, "quote_volume": 459154.11846, "trades": 10593, "taker_buy_base": 68264.56, "taker_buy_quote": 248028.28535 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.647, "high": 3.674, "low": 3.613, "close": 3.65, "volume": 40452.89, "close_time": 1772827199999, "quote_volume": 147310.4547, "trades": 3027, "taker_buy_base": 21840.12, "taker_buy_quote": 79532.80931 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.651, "high": 3.754, "low": 3.634, "close": 3.671, "volume": 54361.02, "close_time": 1772841599999, "quote_volume": 200781.57335, "trades": 3235, "taker_buy_base": 29350.02, "taker_buy_quote": 108473.50334 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.677, "high": 3.748, "low": 3.619, "close": 3.625, "volume": 33387.22, "close_time": 1772855999999, "quote_volume": 123140.27921, "trades": 1236, "taker_buy_base": 19057.19, "taker_buy_quote": 70359.6659 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.634, "high": 3.668, "low": 3.524, "close": 3.63, "volume": 35384.08, "close_time": 1772870399999, "quote_volume": 127139.41711, "trades": 1270, "taker_buy_base": 16697.42, "taker_buy_quote": 59893.34094 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.629, "high": 3.648, "low": 3.537, "close": 3.566, "volume": 26280.93, "close_time": 1772884799999, "quote_volume": 94072.43956, "trades": 963, "taker_buy_base": 12252.15, "taker_buy_quote": 43837.64944 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.551, "high": 3.607, "low": 3.545, "close": 3.568, "volume": 36040.04, "close_time": 1772899199999, "quote_volume": 129085.4525, "trades": 1413, "taker_buy_base": 25060.23, "taker_buy_quote": 89777.11332 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.576, "high": 3.639, "low": 3.563, "close": 3.581, "volume": 15814.06, "close_time": 1772913599999, "quote_volume": 56851.84153, "trades": 499, "taker_buy_base": 4904.73, "taker_buy_quote": 17665.11979 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.578, "high": 3.659, "low": 3.578, "close": 3.646, "volume": 14282.56, "close_time": 1772927999999, "quote_volume": 51780.25029, "trades": 950, "taker_buy_base": 6812.77, "taker_buy_quote": 24709.87317 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.643, "high": 3.777, "low": 3.625, "close": 3.708, "volume": 96074.66, "close_time": 1772942399999, "quote_volume": 354675.04576, "trades": 7079, "taker_buy_base": 50761.43, "taker_buy_quote": 187403.21941 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.702, "high": 3.789, "low": 3.667, "close": 3.763, "volume": 67621.77, "close_time": 1772956799999, "quote_volume": 252255.43096, "trades": 4506, "taker_buy_base": 34288.83, "taker_buy_quote": 127973.25398 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.757, "high": 3.805, "low": 3.715, "close": 3.786, "volume": 39149.55, "close_time": 1772971199999, "quote_volume": 147339.76438, "trades": 2884, "taker_buy_base": 21296.86, "taker_buy_quote": 80255.40169 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.786, "high": 3.948, "low": 3.783, "close": 3.935, "volume": 95564.05, "close_time": 1772985599999, "quote_volume": 369979.62029, "trades": 5572, "taker_buy_base": 43739.35, "taker_buy_quote": 169369.60714 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.936, "high": 3.999, "low": 3.921, "close": 3.972, "volume": 59215.78, "close_time": 1772999999999, "quote_volume": 234906.96017, "trades": 4025, "taker_buy_base": 27638.95, "taker_buy_quote": 109704.07754 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.973, "high": 3.993, "low": 3.873, "close": 3.929, "volume": 45062.36, "close_time": 1773014399999, "quote_volume": 177634.8618, "trades": 2462, "taker_buy_base": 19528.21, "taker_buy_quote": 76971.53427 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.934, "high": 4.432, "low": 3.913, "close": 4.37, "volume": 201494.48, "close_time": 1773028799999, "quote_volume": 844038.98966, "trades": 7936, "taker_buy_base": 102355.98, "taker_buy_quote": 428300.68938 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 4.373, "high": 4.681, "low": 4.181, "close": 4.655, "volume": 191685.36, "close_time": 1773043199999, "quote_volume": 857942.29266, "trades": 6510, "taker_buy_base": 97268.53, "taker_buy_quote": 436392.57253 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 4.648, "high": 4.7, "low": 4.276, "close": 4.409, "volume": 209048.46, "close_time": 1773057599999, "quote_volume": 936476.42998, "trades": 7172, "taker_buy_base": 94776.04, "taker_buy_quote": 423760.66905 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 4.408, "high": 4.604, "low": 4.372, "close": 4.519, "volume": 104169.93, "close_time": 1773071999999, "quote_volume": 466676.95102, "trades": 3924, "taker_buy_base": 54936.86, "taker_buy_quote": 246506.39015 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 4.52, "high": 4.642, "low": 4.45, "close": 4.482, "volume": 61485.02, "close_time": 1773086399999, "quote_volume": 279744.19004, "trades": 2548, "taker_buy_base": 30083.2, "taker_buy_quote": 136959.27783 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 4.478, "high": 4.698, "low": 4.465, "close": 4.635, "volume": 58938.22, "close_time": 1773100799999, "quote_volume": 272111.50589, "trades": 3611, "taker_buy_base": 32674.35, "taker_buy_quote": 151034.38975 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 4.629, "high": 5.225, "low": 4.591, "close": 5.205, "volume": 217829.12, "close_time": 1773115199999, "quote_volume": 1078896.80166, "trades": 18304, "taker_buy_base": 115099.93, "taker_buy_quote": 569863.56601 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.205, "high": 5.393, "low": 5.013, "close": 5.112, "volume": 180945.95, "close_time": 1773129599999, "quote_volume": 936980.36317, "trades": 18091, "taker_buy_base": 95270.39, "taker_buy_quote": 492760.0397 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.112, "high": 5.167, "low": 4.841, "close": 4.878, "volume": 102928.87, "close_time": 1773143999999, "quote_volume": 516107.28784, "trades": 11376, "taker_buy_base": 43601.75, "taker_buy_quote": 219169.15104 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 4.874, "high": 4.894, "low": 4.418, "close": 4.619, "volume": 202733.38, "close_time": 1773158399999, "quote_volume": 936212.33473, "trades": 17480, "taker_buy_base": 107882.34, "taker_buy_quote": 499599.99533 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 4.62, "high": 4.666, "low": 4.328, "close": 4.443, "volume": 133900.02, "close_time": 1773172799999, "quote_volume": 599528.88724, "trades": 8500, "taker_buy_base": 82241.28, "taker_buy_quote": 367202.29512 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 4.441, "high": 4.475, "low": 4.314, "close": 4.334, "volume": 38752.09, "close_time": 1773187199999, "quote_volume": 170767.57131, "trades": 4149, "taker_buy_base": 18090.92, "taker_buy_quote": 79728.57339 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 4.334, "high": 4.463, "low": 3.96, "close": 4.364, "volume": 269968.47, "close_time": 1773201599999, "quote_volume": 1131700.72312, "trades": 27382, "taker_buy_base": 120542.27, "taker_buy_quote": 504239.40093 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 4.369, "high": 4.389, "low": 4.163, "close": 4.301, "volume": 67520.8, "close_time": 1773215999999, "quote_volume": 288320.48202, "trades": 6739, "taker_buy_base": 27431.09, "taker_buy_quote": 116920.68217 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 4.3, "high": 4.396, "low": 4.254, "close": 4.254, "volume": 42365.22, "close_time": 1773230399999, "quote_volume": 183546.5039, "trades": 5044, "taker_buy_base": 23145.76, "taker_buy_quote": 100447.67803 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 4.257, "high": 4.397, "low": 4.186, "close": 4.332, "volume": 65895.39, "close_time": 1773244799999, "quote_volume": 283697.9793, "trades": 6706, "taker_buy_base": 31703.31, "taker_buy_quote": 136584.68271 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 4.328, "high": 4.336, "low": 4.25, "close": 4.274, "volume": 29882.39, "close_time": 1773259199999, "quote_volume": 127978.73726, "trades": 3342, "taker_buy_base": 13771.82, "taker_buy_quote": 58973.99449 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 4.272, "high": 4.294, "low": 4.168, "close": 4.192, "volume": 15113.74, "close_time": 1773273599999, "quote_volume": 63823.31102, "trades": 1785, "taker_buy_base": 8544.46, "taker_buy_quote": 36106.15774 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 4.191, "high": 4.348, "low": 4.171, "close": 4.3, "volume": 67226.88, "close_time": 1773287999999, "quote_volume": 286970.41959, "trades": 7986, "taker_buy_base": 31440.01, "taker_buy_quote": 134116.55645 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 4.301, "high": 4.355, "low": 4.258, "close": 4.295, "volume": 42226.1, "close_time": 1773302399999, "quote_volume": 181743.17394, "trades": 3678, "taker_buy_base": 22673.73, "taker_buy_quote": 97615.06305 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 4.296, "high": 4.322, "low": 4.211, "close": 4.236, "volume": 42171.52, "close_time": 1773316799999, "quote_volume": 179665.57341, "trades": 3275, "taker_buy_base": 22423.96, "taker_buy_quote": 95549.04439 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 4.238, "high": 4.401, "low": 4.218, "close": 4.274, "volume": 47474.66, "close_time": 1773331199999, "quote_volume": 204003.20806, "trades": 4168, "taker_buy_base": 22950.64, "taker_buy_quote": 98590.8491 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 4.273, "high": 4.326, "low": 4.181, "close": 4.198, "volume": 45092.89, "close_time": 1773345599999, "quote_volume": 191733.71073, "trades": 3814, "taker_buy_base": 20996.45, "taker_buy_quote": 89270.22111 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 4.197, "high": 4.232, "low": 4.139, "close": 4.168, "volume": 24475.8, "close_time": 1773359999999, "quote_volume": 102497.07408, "trades": 1912, "taker_buy_base": 12974.51, "taker_buy_quote": 54355.99727 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 4.166, "high": 4.283, "low": 4.13, "close": 4.235, "volume": 39106.9, "close_time": 1773374399999, "quote_volume": 164811.48165, "trades": 2667, "taker_buy_base": 20563.95, "taker_buy_quote": 86835.61331 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 4.236, "high": 4.668, "low": 4.211, "close": 4.514, "volume": 102434.8, "close_time": 1773388799999, "quote_volume": 456805.74671, "trades": 12857, "taker_buy_base": 55532.93, "taker_buy_quote": 247097.68147 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 4.513, "high": 4.882, "low": 4.475, "close": 4.778, "volume": 168607.48, "close_time": 1773403199999, "quote_volume": 795765.25896, "trades": 19019, "taker_buy_base": 89196.49, "taker_buy_quote": 421349.98892 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.779, "high": 4.833, "low": 4.473, "close": 4.498, "volume": 81326.05, "close_time": 1773417599999, "quote_volume": 381560.31085, "trades": 8855, "taker_buy_base": 40810.42, "taker_buy_quote": 191625.05669 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 4.499, "high": 4.674, "low": 4.499, "close": 4.66, "volume": 51843.35, "close_time": 1773431999999, "quote_volume": 239220.25467, "trades": 5373, "taker_buy_base": 27954.95, "taker_buy_quote": 129072.08322 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 4.659, "high": 4.756, "low": 4.599, "close": 4.697, "volume": 28784.29, "close_time": 1773446399999, "quote_volume": 134763.18788, "trades": 2780, "taker_buy_base": 15481.8, "taker_buy_quote": 72513.52155 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.696, "high": 4.744, "low": 4.603, "close": 4.612, "volume": 52089.75, "close_time": 1773460799999, "quote_volume": 243468.71318, "trades": 5417, "taker_buy_base": 25014.81, "taker_buy_quote": 117061.81892 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.613, "high": 4.753, "low": 4.55, "close": 4.732, "volume": 56360.82, "close_time": 1773475199999, "quote_volume": 261593.21065, "trades": 4805, "taker_buy_base": 30699.32, "taker_buy_quote": 142545.11613 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.731, "high": 5.3, "low": 4.698, "close": 5.067, "volume": 203338.31, "close_time": 1773489599999, "quote_volume": 1012637.84332, "trades": 27530, "taker_buy_base": 121008.28, "taker_buy_quote": 604232.87115 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.068, "high": 5.39, "low": 5.047, "close": 5.331, "volume": 215070.56, "close_time": 1773503999999, "quote_volume": 1127780.32536, "trades": 34723, "taker_buy_base": 121634.58, "taker_buy_quote": 637010.94677 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.334, "high": 5.365, "low": 5.172, "close": 5.192, "volume": 87792.13, "close_time": 1773518399999, "quote_volume": 462255.33262, "trades": 10555, "taker_buy_base": 38683.26, "taker_buy_quote": 203817.46409 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.188, "high": 5.35, "low": 5.187, "close": 5.279, "volume": 40170.67, "close_time": 1773532799999, "quote_volume": 211300.60956, "trades": 3468, "taker_buy_base": 22720.11, "taker_buy_quote": 119471.66534 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.276, "high": 5.5, "low": 5.161, "close": 5.461, "volume": 147161.85, "close_time": 1773547199999, "quote_volume": 791894.12204, "trades": 14432, "taker_buy_base": 88438.57, "taker_buy_quote": 476250.69626 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.46, "high": 5.511, "low": 5.384, "close": 5.43, "volume": 73492.33, "close_time": 1773561599999, "quote_volume": 400438.27753, "trades": 7040, "taker_buy_base": 35504.34, "taker_buy_quote": 193603.29842 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.43, "high": 5.487, "low": 5.318, "close": 5.384, "volume": 60829.96, "close_time": 1773575999999, "quote_volume": 328705.96344, "trades": 5592, "taker_buy_base": 31534.33, "taker_buy_quote": 170450.76066 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 5.383, "high": 5.384, "low": 5.142, "close": 5.211, "volume": 48443.59, "close_time": 1773590399999, "quote_volume": 253533.82799, "trades": 7567, "taker_buy_base": 21692.78, "taker_buy_quote": 113427.20312 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.21, "high": 5.256, "low": 5.145, "close": 5.235, "volume": 31215.1, "close_time": 1773604799999, "quote_volume": 162112.93379, "trades": 4675, "taker_buy_base": 14747.36, "taker_buy_quote": 76666.89664 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.235, "high": 5.251, "low": 5.178, "close": 5.224, "volume": 17614.19, "close_time": 1773619199999, "quote_volume": 91890.96859, "trades": 2300, "taker_buy_base": 7857.26, "taker_buy_quote": 41026.81737 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.223, "high": 5.355, "low": 5.045, "close": 5.072, "volume": 77024.1, "close_time": 1773633599999, "quote_volume": 399010.52282, "trades": 7690, "taker_buy_base": 29846.39, "taker_buy_quote": 155559.06614 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 5.071, "high": 5.138, "low": 5.025, "close": 5.081, "volume": 50792.69, "close_time": 1773647999999, "quote_volume": 258310.94725, "trades": 5000, "taker_buy_base": 26203.93, "taker_buy_quote": 133291.85098 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 5.085, "high": 5.137, "low": 5.056, "close": 5.101, "volume": 30328.82, "close_time": 1773662399999, "quote_volume": 154679.16848, "trades": 3638, "taker_buy_base": 17517.77, "taker_buy_quote": 89413.25847 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 5.102, "high": 5.239, "low": 4.996, "close": 5.195, "volume": 56467.05, "close_time": 1773676799999, "quote_volume": 288477.87358, "trades": 7501, "taker_buy_base": 28584.01, "taker_buy_quote": 146117.74374 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 5.196, "high": 5.304, "low": 5.172, "close": 5.245, "volume": 31119.02, "close_time": 1773691199999, "quote_volume": 162894.63261, "trades": 4545, "taker_buy_base": 16944.86, "taker_buy_quote": 88684.10049 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 5.248, "high": 5.297, "low": 5.175, "close": 5.203, "volume": 24833.0, "close_time": 1773705599999, "quote_volume": 130205.08957, "trades": 2887, "taker_buy_base": 12218.47, "taker_buy_quote": 64100.60427 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 5.199, "high": 5.359, "low": 5.061, "close": 5.129, "volume": 63084.91, "close_time": 1773719999999, "quote_volume": 327746.6067, "trades": 7418, "taker_buy_base": 28702.76, "taker_buy_quote": 149523.57496 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 5.128, "high": 5.265, "low": 4.991, "close": 5.244, "volume": 46511.68, "close_time": 1773734399999, "quote_volume": 236642.91865, "trades": 5827, "taker_buy_base": 21414.45, "taker_buy_quote": 109229.16943 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 5.247, "high": 5.652, "low": 5.227, "close": 5.5, "volume": 141921.6, "close_time": 1773748799999, "quote_volume": 775914.40688, "trades": 21109, "taker_buy_base": 75190.44, "taker_buy_quote": 411446.98316 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 5.49, "high": 5.539, "low": 5.382, "close": 5.498, "volume": 44819.14, "close_time": 1773763199999, "quote_volume": 243770.58723, "trades": 4738, "taker_buy_base": 22162.64, "taker_buy_quote": 120641.86178 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 5.498, "high": 5.794, "low": 5.467, "close": 5.667, "volume": 70186.69, "close_time": 1773777599999, "quote_volume": 396012.85641, "trades": 8723, "taker_buy_base": 38298.41, "taker_buy_quote": 215966.87764 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 5.668, "high": 5.689, "low": 5.578, "close": 5.598, "volume": 25690.65, "close_time": 1773791999999, "quote_volume": 144849.85815, "trades": 3556, "taker_buy_base": 12658.72, "taker_buy_quote": 71416.02701 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 5.598, "high": 5.726, "low": 5.523, "close": 5.659, "volume": 50866.15, "close_time": 1773806399999, "quote_volume": 286295.4624, "trades": 5373, "taker_buy_base": 27425.47, "taker_buy_quote": 154399.49829 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 5.662, "high": 5.734, "low": 5.551, "close": 5.621, "volume": 49672.95, "close_time": 1773820799999, "quote_volume": 279852.5274, "trades": 5075, "taker_buy_base": 24094.5, "taker_buy_quote": 135875.62377 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 5.62, "high": 5.634, "low": 5.379, "close": 5.504, "volume": 44489.17, "close_time": 1773835199999, "quote_volume": 242860.64031, "trades": 5823, "taker_buy_base": 20448.77, "taker_buy_quote": 111521.37486 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 5.503, "high": 5.647, "low": 5.435, "close": 5.488, "volume": 42084.51, "close_time": 1773849599999, "quote_volume": 232812.81822, "trades": 5702, "taker_buy_base": 20081.32, "taker_buy_quote": 111073.84569 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 5.487, "high": 5.556, "low": 5.434, "close": 5.501, "volume": 25405.97, "close_time": 1773863999999, "quote_volume": 139570.7097, "trades": 3406, "taker_buy_base": 12311.34, "taker_buy_quote": 67668.22716 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 5.501, "high": 5.691, "low": 5.472, "close": 5.655, "volume": 33660.98, "close_time": 1773878399999, "quote_volume": 188274.19544, "trades": 2968, "taker_buy_base": 20793.71, "taker_buy_quote": 116284.35547 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.647, "high": 6.137, "low": 5.586, "close": 6.132, "volume": 126505.16, "close_time": 1773892799999, "quote_volume": 741545.33558, "trades": 14060, "taker_buy_base": 77482.43, "taker_buy_quote": 454620.62173 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.133, "high": 6.349, "low": 6.068, "close": 6.211, "volume": 157328.55, "close_time": 1773907199999, "quote_volume": 977064.10233, "trades": 20635, "taker_buy_base": 82446.68, "taker_buy_quote": 512433.96512 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.211, "high": 6.257, "low": 5.994, "close": 6.14, "volume": 93094.01, "close_time": 1773921599999, "quote_volume": 569671.35258, "trades": 11667, "taker_buy_base": 43711.8, "taker_buy_quote": 267764.66282 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.141, "high": 6.287, "low": 6.047, "close": 6.068, "volume": 86698.44, "close_time": 1773935999999, "quote_volume": 536815.51767, "trades": 12006, "taker_buy_base": 45195.28, "taker_buy_quote": 279895.40459 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 6.069, "high": 6.245, "low": 5.967, "close": 6.043, "volume": 108103.88, "close_time": 1773950399999, "quote_volume": 657086.09723, "trades": 13495, "taker_buy_base": 58832.5, "taker_buy_quote": 357141.74993 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 6.043, "high": 6.212, "low": 5.951, "close": 6.134, "volume": 48421.95, "close_time": 1773964799999, "quote_volume": 295238.62971, "trades": 6149, "taker_buy_base": 23284.04, "taker_buy_quote": 142144.50276 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 6.135, "high": 6.276, "low": 6.135, "close": 6.16, "volume": 43466.33, "close_time": 1773979199999, "quote_volume": 269817.71171, "trades": 5807, "taker_buy_base": 22960.93, "taker_buy_quote": 142576.30085 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.159, "high": 6.182, "low": 5.988, "close": 6.016, "volume": 35258.64, "close_time": 1773993599999, "quote_volume": 214712.74219, "trades": 5145, "taker_buy_base": 16015.24, "taker_buy_quote": 97541.54789 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.016, "high": 6.257, "low": 5.981, "close": 6.157, "volume": 37185.16, "close_time": 1774007999999, "quote_volume": 229104.18491, "trades": 5883, "taker_buy_base": 20776.32, "taker_buy_quote": 128011.64183 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6.156, "high": 6.3, "low": 6.076, "close": 6.227, "volume": 36567.68, "close_time": 1774022399999, "quote_volume": 225334.06953, "trades": 6857, "taker_buy_base": 20791.16, "taker_buy_quote": 128214.55196 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 6.227, "high": 6.35, "low": 5.966, "close": 6.078, "volume": 43820.43, "close_time": 1774036799999, "quote_volume": 267057.01034, "trades": 6510, "taker_buy_base": 22296.99, "taker_buy_quote": 136285.33929 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 6.078, "high": 6.153, "low": 5.997, "close": 6.073, "volume": 24923.17, "close_time": 1774051199999, "quote_volume": 150939.97602, "trades": 3734, "taker_buy_base": 11519.48, "taker_buy_quote": 69812.19663 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 6.072, "high": 6.162, "low": 5.988, "close": 6.108, "volume": 36814.93, "close_time": 1774065599999, "quote_volume": 223381.31948, "trades": 6602, "taker_buy_base": 16070.4, "taker_buy_quote": 97456.1055 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 6.105, "high": 6.5, "low": 6.086, "close": 6.278, "volume": 63973.03, "close_time": 1774079999999, "quote_volume": 404966.32398, "trades": 11561, "taker_buy_base": 33315.91, "taker_buy_quote": 211078.41597 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 6.275, "high": 6.392, "low": 6.027, "close": 6.114, "volume": 61050.96, "close_time": 1774094399999, "quote_volume": 378133.43905, "trades": 12425, "taker_buy_base": 29932.41, "taker_buy_quote": 185544.34498 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 6.115, "high": 6.154, "low": 5.99, "close": 6.066, "volume": 50546.64, "close_time": 1774108799999, "quote_volume": 305711.01314, "trades": 6747, "taker_buy_base": 22839.22, "taker_buy_quote": 138420.81844 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.067, "high": 6.508, "low": 6.045, "close": 6.441, "volume": 65057.73, "close_time": 1774123199999, "quote_volume": 410263.35887, "trades": 11383, "taker_buy_base": 38930.43, "taker_buy_quote": 245148.05679 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 6.442, "high": 7.0, "low": 6.441, "close": 6.552, "volume": 249555.23, "close_time": 1774137599999, "quote_volume": 1693701.58228, "trades": 43938, "taker_buy_base": 125944.84, "taker_buy_quote": 856313.61789 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 6.551, "high": 6.673, "low": 6.345, "close": 6.399, "volume": 103335.08, "close_time": 1774151999999, "quote_volume": 671743.26837, "trades": 17621, "taker_buy_base": 50339.07, "taker_buy_quote": 327403.73145 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 6.402, "high": 6.609, "low": 6.326, "close": 6.38, "volume": 72119.22, "close_time": 1774166399999, "quote_volume": 464935.35202, "trades": 11590, "taker_buy_base": 35059.92, "taker_buy_quote": 226078.51176 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 6.386, "high": 6.419, "low": 6.252, "close": 6.402, "volume": 60123.53, "close_time": 1774180799999, "quote_volume": 382097.54877, "trades": 9362, "taker_buy_base": 37176.77, "taker_buy_quote": 236547.43452 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 6.408, "high": 6.991, "low": 6.382, "close": 6.872, "volume": 205940.19, "close_time": 1774195199999, "quote_volume": 1400301.84797, "trades": 35295, "taker_buy_base": 116495.05, "taker_buy_quote": 792437.46751 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 6.869, "high": 7.15, "low": 6.778, "close": 6.974, "volume": 129674.93, "close_time": 1774209599999, "quote_volume": 904299.41412, "trades": 23005, "taker_buy_base": 63754.54, "taker_buy_quote": 444605.21972 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 6.969, "high": 7.391, "low": 6.969, "close": 7.152, "volume": 172162.57, "close_time": 1774223999999, "quote_volume": 1243646.06003, "trades": 23913, "taker_buy_base": 90726.05, "taker_buy_quote": 655334.85271 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.148, "high": 7.293, "low": 7.122, "close": 7.238, "volume": 55263.22, "close_time": 1774238399999, "quote_volume": 398353.553, "trades": 10810, "taker_buy_base": 30986.14, "taker_buy_quote": 223503.46013 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 7.239, "high": 7.74, "low": 7.185, "close": 7.56, "volume": 132031.06, "close_time": 1774252799999, "quote_volume": 994449.51876, "trades": 21227, "taker_buy_base": 75872.04, "taker_buy_quote": 571379.9204 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 7.562, "high": 7.699, "low": 7.299, "close": 7.392, "volume": 160205.5, "close_time": 1774267199999, "quote_volume": 1198610.97248, "trades": 27007, "taker_buy_base": 75594.8, "taker_buy_quote": 566371.17029 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 7.393, "high": 7.55, "low": 7.264, "close": 7.372, "volume": 69172.69, "close_time": 1774281599999, "quote_volume": 512543.80625, "trades": 16825, "taker_buy_base": 32811.57, "taker_buy_quote": 243114.59204 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 7.376, "high": 7.588, "low": 7.369, "close": 7.537, "volume": 50673.69, "close_time": 1774295999999, "quote_volume": 378535.22045, "trades": 9346, "taker_buy_base": 29098.09, "taker_buy_quote": 217554.48665 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 7.531, "high": 7.685, "low": 7.472, "close": 7.621, "volume": 36915.99, "close_time": 1774310399999, "quote_volume": 279841.86854, "trades": 7312, "taker_buy_base": 22126.47, "taker_buy_quote": 167724.29532 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.62, "high": 7.683, "low": 7.25, "close": 7.258, "volume": 58383.34, "close_time": 1774324799999, "quote_volume": 436965.94802, "trades": 11856, "taker_buy_base": 25778.49, "taker_buy_quote": 193154.9792 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 7.257, "high": 7.486, "low": 7.235, "close": 7.295, "volume": 44460.53, "close_time": 1774339199999, "quote_volume": 327838.01356, "trades": 10023, "taker_buy_base": 23228.44, "taker_buy_quote": 171469.56489 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 7.294, "high": 7.322, "low": 6.892, "close": 7.125, "volume": 105912.95, "close_time": 1774353599999, "quote_volume": 748295.03616, "trades": 20263, "taker_buy_base": 56406.95, "taker_buy_quote": 398307.73026 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 7.125, "high": 7.177, "low": 6.913, "close": 7.116, "volume": 68044.87, "close_time": 1774367999999, "quote_volume": 479496.75724, "trades": 12402, "taker_buy_base": 33588.19, "taker_buy_quote": 236437.52987 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 7.115, "high": 7.349, "low": 7.07, "close": 7.312, "volume": 46979.7, "close_time": 1774382399999, "quote_volume": 338222.56739, "trades": 9410, "taker_buy_base": 27100.13, "taker_buy_quote": 195022.19955 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 7.308, "high": 7.437, "low": 7.042, "close": 7.043, "volume": 50852.59, "close_time": 1774396799999, "quote_volume": 366966.39058, "trades": 8849, "taker_buy_base": 24515.82, "taker_buy_quote": 176805.01587 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 7.042, "high": 7.284, "low": 7.036, "close": 7.26, "volume": 33852.98, "close_time": 1774411199999, "quote_volume": 241385.94773, "trades": 6904, "taker_buy_base": 18010.7, "taker_buy_quote": 128481.04213 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 7.259, "high": 7.29, "low": 7.089, "close": 7.127, "volume": 24857.95, "close_time": 1774425599999, "quote_volume": 178557.26362, "trades": 5862, "taker_buy_base": 12813.92, "taker_buy_quote": 92003.62721 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 7.128, "high": 7.229, "low": 7.069, "close": 7.073, "volume": 31595.21, "close_time": 1774439999999, "quote_volume": 225772.96407, "trades": 6165, "taker_buy_base": 15922.6, "taker_buy_quote": 113820.00429 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 7.071, "high": 7.111, "low": 6.969, "close": 6.989, "volume": 40310.23, "close_time": 1774454399999, "quote_volume": 283601.45841, "trades": 8497, "taker_buy_base": 20119.67, "taker_buy_quote": 141653.71505 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.989, "high": 7.088, "low": 6.764, "close": 7.035, "volume": 68874.73, "close_time": 1774468799999, "quote_volume": 475772.66092, "trades": 11414, "taker_buy_base": 37152.94, "taker_buy_quote": 256456.44298 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 7.036, "high": 7.73, "low": 7.025, "close": 7.423, "volume": 98362.42, "close_time": 1774483199999, "quote_volume": 729824.49942, "trades": 26719, "taker_buy_base": 49702.34, "taker_buy_quote": 368261.45233 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.424, "high": 7.447, "low": 7.161, "close": 7.192, "volume": 32583.55, "close_time": 1774497599999, "quote_volume": 236355.83236, "trades": 8277, "taker_buy_base": 17008.95, "taker_buy_quote": 123238.12591 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 7.193, "high": 7.341, "low": 7.167, "close": 7.216, "volume": 33399.28, "close_time": 1774511999999, "quote_volume": 242169.18565, "trades": 6861, "taker_buy_base": 16808.4, "taker_buy_quote": 121890.98376 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 7.216, "high": 7.501, "low": 7.196, "close": 7.377, "volume": 67385.99, "close_time": 1774526399999, "quote_volume": 497874.95274, "trades": 15294, "taker_buy_base": 35058.95, "taker_buy_quote": 258980.19891 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 7.378, "high": 7.469, "low": 7.297, "close": 7.394, "volume": 48265.32, "close_time": 1774540799999, "quote_volume": 357330.8929, "trades": 9397, "taker_buy_base": 26447.57, "taker_buy_quote": 195807.29815 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 7.395, "high": 7.5, "low": 7.294, "close": 7.337, "volume": 42720.05, "close_time": 1774555199999, "quote_volume": 315341.23918, "trades": 7523, "taker_buy_base": 18615.3, "taker_buy_quote": 137489.32518 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 7.337, "high": 7.44, "low": 7.128, "close": 7.217, "volume": 35076.97, "close_time": 1774569599999, "quote_volume": 254636.56707, "trades": 6503, "taker_buy_base": 17283.67, "taker_buy_quote": 125435.38461 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 7.217, "high": 7.257, "low": 7.078, "close": 7.112, "volume": 30156.36, "close_time": 1774583999999, "quote_volume": 216396.61893, "trades": 6420, "taker_buy_base": 14672.01, "taker_buy_quote": 105339.23831 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 7.11, "high": 7.195, "low": 7.09, "close": 7.104, "volume": 29455.6, "close_time": 1774598399999, "quote_volume": 210464.93602, "trades": 5869, "taker_buy_base": 18830.37, "taker_buy_quote": 134625.58397 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 7.108, "high": 7.256, "low": 7.098, "close": 7.134, "volume": 39145.58, "close_time": 1774612799999, "quote_volume": 281386.51996, "trades": 8117, "taker_buy_base": 20728.46, "taker_buy_quote": 149085.91963 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 7.129, "high": 7.4, "low": 6.907, "close": 7.365, "volume": 87206.01, "close_time": 1774627199999, "quote_volume": 622317.51416, "trades": 16936, "taker_buy_base": 46437.3, "taker_buy_quote": 332287.515 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 7.366, "high": 7.456, "low": 7.213, "close": 7.408, "volume": 52592.14, "close_time": 1774641599999, "quote_volume": 386674.30798, "trades": 11610, "taker_buy_base": 28664.65, "taker_buy_quote": 210985.92636 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 7.407, "high": 7.457, "low": 7.32, "close": 7.445, "volume": 27261.39, "close_time": 1774655999999, "quote_volume": 201610.81178, "trades": 4189, "taker_buy_base": 12992.13, "taker_buy_quote": 96187.20371 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 7.448, "high": 7.494, "low": 7.251, "close": 7.33, "volume": 38363.78, "close_time": 1774670399999, "quote_volume": 283467.1059, "trades": 5957, "taker_buy_base": 17617.37, "taker_buy_quote": 130388.71548 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 7.331, "high": 7.334, "low": 7.171, "close": 7.205, "volume": 29570.9, "close_time": 1774684799999, "quote_volume": 214038.15516, "trades": 5936, "taker_buy_base": 14835.29, "taker_buy_quote": 107433.22917 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 7.208, "high": 7.243, "low": 7.108, "close": 7.127, "volume": 29278.11, "close_time": 1774699199999, "quote_volume": 209991.68093, "trades": 4776, "taker_buy_base": 13822.93, "taker_buy_quote": 99207.85882 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 7.131, "high": 7.21, "low": 7.055, "close": 7.134, "volume": 35415.8, "close_time": 1774713599999, "quote_volume": 252381.26, "trades": 6117, "taker_buy_base": 19234.07, "taker_buy_quote": 137156.4605 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 7.135, "high": 7.255, "low": 7.098, "close": 7.122, "volume": 26046.31, "close_time": 1774727999999, "quote_volume": 186838.97938, "trades": 5196, "taker_buy_base": 14161.23, "taker_buy_quote": 101610.71518 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 7.123, "high": 7.228, "low": 7.11, "close": 7.165, "volume": 11963.65, "close_time": 1774742399999, "quote_volume": 85741.94621, "trades": 2371, "taker_buy_base": 7263.98, "taker_buy_quote": 52069.51033 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 7.161, "high": 7.235, "low": 7.114, "close": 7.156, "volume": 19972.91, "close_time": 1774756799999, "quote_volume": 143207.25002, "trades": 4282, "taker_buy_base": 10252.55, "taker_buy_quote": 73568.08183 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 7.157, "high": 7.373, "low": 7.102, "close": 7.323, "volume": 24956.22, "close_time": 1774771199999, "quote_volume": 180464.59968, "trades": 5455, "taker_buy_base": 13962.5, "taker_buy_quote": 100944.48374 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 7.322, "high": 7.494, "low": 7.321, "close": 7.48, "volume": 36903.38, "close_time": 1774785599999, "quote_volume": 273638.70245, "trades": 6359, "taker_buy_base": 18837.08, "taker_buy_quote": 139743.06213 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 7.481, "high": 7.482, "low": 7.325, "close": 7.407, "volume": 28322.29, "close_time": 1774799999999, "quote_volume": 209665.62459, "trades": 5735, "taker_buy_base": 14007.97, "taker_buy_quote": 103721.96483 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 7.408, "high": 7.425, "low": 7.288, "close": 7.351, "volume": 18730.63, "close_time": 1774814399999, "quote_volume": 137441.55668, "trades": 3343, "taker_buy_base": 8608.25, "taker_buy_quote": 63183.21438 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 7.351, "high": 7.358, "low": 7.134, "close": 7.162, "volume": 19262.31, "close_time": 1774828799999, "quote_volume": 139191.63961, "trades": 3744, "taker_buy_base": 8082.97, "taker_buy_quote": 58389.48597 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.165, "high": 8.35, "low": 7.134, "close": 8.129, "volume": 155208.64, "close_time": 1774843199999, "quote_volume": 1214323.66603, "trades": 31603, "taker_buy_base": 93466.77, "taker_buy_quote": 731452.8723 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.132, "high": 8.234, "low": 8.018, "close": 8.135, "volume": 74068.02, "close_time": 1774857599999, "quote_volume": 602581.54336, "trades": 20105, "taker_buy_base": 39870.77, "taker_buy_quote": 324384.55302 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.136, "high": 8.161, "low": 7.32, "close": 7.734, "volume": 180223.36, "close_time": 1774871999999, "quote_volume": 1384172.75248, "trades": 36578, "taker_buy_base": 87985.84, "taker_buy_quote": 677160.74278 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 7.738, "high": 8.129, "low": 7.678, "close": 7.737, "volume": 105375.5, "close_time": 1774886399999, "quote_volume": 830435.45555, "trades": 23197, "taker_buy_base": 59232.66, "taker_buy_quote": 467395.45924 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 7.738, "high": 7.939, "low": 7.67, "close": 7.901, "volume": 30135.33, "close_time": 1774900799999, "quote_volume": 235392.95418, "trades": 7860, "taker_buy_base": 14997.75, "taker_buy_quote": 117309.80773 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 7.902, "high": 8.006, "low": 7.861, "close": 7.941, "volume": 32964.74, "close_time": 1774915199999, "quote_volume": 261683.49997, "trades": 7068, "taker_buy_base": 17785.6, "taker_buy_quote": 141273.66258 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 7.941, "high": 8.075, "low": 7.841, "close": 8.022, "volume": 32815.75, "close_time": 1774929599999, "quote_volume": 261421.03617, "trades": 8436, "taker_buy_base": 18330.32, "taker_buy_quote": 146153.70414 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.022, "high": 8.12, "low": 7.905, "close": 8.01, "volume": 39366.78, "close_time": 1774943999999, "quote_volume": 315626.75974, "trades": 7960, "taker_buy_base": 18111.83, "taker_buy_quote": 145343.05104 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.009, "high": 8.06, "low": 7.78, "close": 7.866, "volume": 55753.49, "close_time": 1774958399999, "quote_volume": 441022.93301, "trades": 11547, "taker_buy_base": 23651.63, "taker_buy_quote": 187524.80701 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 7.861, "high": 8.052, "low": 7.793, "close": 8.004, "volume": 22180.38, "close_time": 1774972799999, "quote_volume": 175463.4479, "trades": 7101, "taker_buy_base": 10077.64, "taker_buy_quote": 79865.37769 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.004, "high": 8.12, "low": 7.617, "close": 7.751, "volume": 53050.21, "close_time": 1774987199999, "quote_volume": 418231.87174, "trades": 12002, "taker_buy_base": 23747.9, "taker_buy_quote": 187608.67413 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 7.752, "high": 8.05, "low": 7.69, "close": 7.919, "volume": 26762.15, "close_time": 1775001599999, "quote_volume": 210802.61679, "trades": 8230, "taker_buy_base": 15362.8, "taker_buy_quote": 120910.69081 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 7.918, "high": 7.959, "low": 7.805, "close": 7.812, "volume": 23597.58, "close_time": 1775015999999, "quote_volume": 186129.39402, "trades": 7389, "taker_buy_base": 10350.83, "taker_buy_quote": 81728.59907 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 7.816, "high": 8.368, "low": 7.752, "close": 8.219, "volume": 64651.48, "close_time": 1775030399999, "quote_volume": 519800.9931, "trades": 14153, "taker_buy_base": 37332.19, "taker_buy_quote": 300793.19624 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 8.215, "high": 8.322, "low": 8.0, "close": 8.098, "volume": 41266.62, "close_time": 1775044799999, "quote_volume": 335813.63645, "trades": 11573, "taker_buy_base": 19010.58, "taker_buy_quote": 154739.78973 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 8.1, "high": 8.141, "low": 7.768, "close": 7.824, "volume": 46035.15, "close_time": 1775059199999, "quote_volume": 367882.12743, "trades": 10830, "taker_buy_base": 18251.78, "taker_buy_quote": 145986.55107 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 7.823, "high": 7.879, "low": 7.688, "close": 7.787, "volume": 30151.24, "close_time": 1775073599999, "quote_volume": 234421.77991, "trades": 7964, "taker_buy_base": 17658.18, "taker_buy_quote": 137437.19145 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 7.789, "high": 8.013, "low": 7.763, "close": 7.867, "volume": 16539.6, "close_time": 1775087999999, "quote_volume": 130578.02181, "trades": 4237, "taker_buy_base": 8260.38, "taker_buy_quote": 65153.42163 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.868, "high": 8.28, "low": 7.868, "close": 7.953, "volume": 53930.69, "close_time": 1775102399999, "quote_volume": 436800.56364, "trades": 10433, "taker_buy_base": 23707.58, "taker_buy_quote": 192107.34038 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 7.954, "high": 8.299, "low": 7.931, "close": 8.106, "volume": 39000.32, "close_time": 1775116799999, "quote_volume": 317564.45021, "trades": 8636, "taker_buy_base": 19081.1, "taker_buy_quote": 155444.13473 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.109, "high": 8.184, "low": 7.549, "close": 7.747, "volume": 83475.46, "close_time": 1775131199999, "quote_volume": 657075.5155, "trades": 18034, "taker_buy_base": 37693.52, "taker_buy_quote": 296761.54315 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.748, "high": 7.926, "low": 7.646, "close": 7.76, "volume": 53442.02, "close_time": 1775145599999, "quote_volume": 416579.86516, "trades": 13159, "taker_buy_base": 30682.74, "taker_buy_quote": 239079.57135 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 7.761, "high": 8.036, "low": 7.633, "close": 7.959, "volume": 34911.99, "close_time": 1775159999999, "quote_volume": 273823.72384, "trades": 8239, "taker_buy_base": 20225.79, "taker_buy_quote": 158609.01862 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 7.966, "high": 8.077, "low": 7.909, "close": 7.984, "volume": 21427.7, "close_time": 1775174399999, "quote_volume": 171090.83789, "trades": 4786, "taker_buy_base": 10703.64, "taker_buy_quote": 85496.31749 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.985, "high": 8.059, "low": 7.845, "close": 8.042, "volume": 20613.41, "close_time": 1775188799999, "quote_volume": 164078.29146, "trades": 6034, "taker_buy_base": 12004.27, "taker_buy_quote": 95622.32282 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.048, "high": 8.241, "low": 8.048, "close": 8.188, "volume": 45285.21, "close_time": 1775203199999, "quote_volume": 369904.42823, "trades": 9200, "taker_buy_base": 22797.62, "taker_buy_quote": 186299.9656 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.189, "high": 8.271, "low": 8.078, "close": 8.187, "volume": 34345.18, "close_time": 1775217599999, "quote_volume": 280809.4473, "trades": 6318, "taker_buy_base": 17297.12, "taker_buy_quote": 141445.63736 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.19, "high": 8.222, "low": 8.041, "close": 8.156, "volume": 28698.68, "close_time": 1775231999999, "quote_volume": 233191.94553, "trades": 6577, "taker_buy_base": 14995.57, "taker_buy_quote": 121876.81352 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.161, "high": 8.213, "low": 8.042, "close": 8.053, "volume": 12570.2, "close_time": 1775246399999, "quote_volume": 102111.77967, "trades": 4713, "taker_buy_base": 5170.86, "taker_buy_quote": 42000.08045 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.055, "high": 8.11, "low": 7.992, "close": 8.064, "volume": 8695.45, "close_time": 1775260799999, "quote_volume": 69947.06011, "trades": 2768, "taker_buy_base": 4328.01, "taker_buy_quote": 34826.52233 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.061, "high": 8.2, "low": 8.01, "close": 8.101, "volume": 17451.43, "close_time": 1775275199999, "quote_volume": 141710.17585, "trades": 5266, "taker_buy_base": 7911.39, "taker_buy_quote": 64247.71399 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.099, "high": 8.921, "low": 8.017, "close": 8.706, "volume": 105371.51, "close_time": 1775289599999, "quote_volume": 900538.32184, "trades": 28343, "taker_buy_base": 60259.54, "taker_buy_quote": 513863.2804 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.708, "high": 8.9, "low": 8.597, "close": 8.801, "volume": 42768.99, "close_time": 1775303999999, "quote_volume": 373995.42573, "trades": 13907, "taker_buy_base": 21904.38, "taker_buy_quote": 191628.94041 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.801, "high": 9.06, "low": 8.572, "close": 8.706, "volume": 79549.01, "close_time": 1775318399999, "quote_volume": 706760.33122, "trades": 20379, "taker_buy_base": 45457.88, "taker_buy_quote": 404476.97395 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.707, "high": 8.896, "low": 8.67, "close": 8.751, "volume": 27002.55, "close_time": 1775332799999, "quote_volume": 237449.11903, "trades": 8942, "taker_buy_base": 13985.52, "taker_buy_quote": 122965.57145 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.752, "high": 8.894, "low": 8.729, "close": 8.887, "volume": 19503.64, "close_time": 1775347199999, "quote_volume": 171948.77133, "trades": 4818, "taker_buy_base": 11175.91, "taker_buy_quote": 98515.05434 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.883, "high": 9.13, "low": 8.823, "close": 9.017, "volume": 43678.9, "close_time": 1775361599999, "quote_volume": 391717.18174, "trades": 12008, "taker_buy_base": 20826.3, "taker_buy_quote": 186820.00257 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 9.02, "high": 9.1, "low": 8.734, "close": 8.883, "volume": 47897.75, "close_time": 1775375999999, "quote_volume": 424574.70705, "trades": 15212, "taker_buy_base": 24692.13, "taker_buy_quote": 218673.15015 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.887, "high": 9.1, "low": 8.809, "close": 9.058, "volume": 36262.26, "close_time": 1775390399999, "quote_volume": 325121.76216, "trades": 9090, "taker_buy_base": 20634.93, "taker_buy_quote": 185137.4725 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 9.051, "high": 9.2, "low": 8.9, "close": 8.911, "volume": 38244.03, "close_time": 1775404799999, "quote_volume": 345582.61752, "trades": 11578, "taker_buy_base": 18833.62, "taker_buy_quote": 170193.28392 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.914, "high": 9.023, "low": 8.6, "close": 8.87, "volume": 75432.79, "close_time": 1775419199999, "quote_volume": 664126.69737, "trades": 16436, "taker_buy_base": 36312.53, "taker_buy_quote": 319729.42282 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.868, "high": 8.868, "low": 8.596, "close": 8.641, "volume": 53007.35, "close_time": 1775433599999, "quote_volume": 461803.81881, "trades": 9264, "taker_buy_base": 26157.45, "taker_buy_quote": 228302.53082 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.638, "high": 8.801, "low": 8.359, "close": 8.429, "volume": 49151.57, "close_time": 1775447999999, "quote_volume": 419398.04826, "trades": 12706, "taker_buy_base": 30213.92, "taker_buy_quote": 257861.20068 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.423, "high": 8.981, "low": 8.275, "close": 8.667, "volume": 89666.62, "close_time": 1775462399999, "quote_volume": 771209.50114, "trades": 21385, "taker_buy_base": 51654.59, "taker_buy_quote": 444470.37898 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.671, "high": 8.838, "low": 8.418, "close": 8.499, "volume": 28245.25, "close_time": 1775476799999, "quote_volume": 243665.46265, "trades": 9406, "taker_buy_base": 14425.85, "taker_buy_quote": 124562.56788 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 8.499, "high": 9.036, "low": 8.488, "close": 8.761, "volume": 86539.5, "close_time": 1775491199999, "quote_volume": 763390.82819, "trades": 24214, "taker_buy_base": 45651.13, "taker_buy_quote": 401484.57793 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 8.762, "high": 8.995, "low": 8.72, "close": 8.896, "volume": 23500.72, "close_time": 1775505599999, "quote_volume": 207236.51748, "trades": 8165, "taker_buy_base": 12417.64, "taker_buy_quote": 109683.99007 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.897, "high": 8.977, "low": 8.813, "close": 8.849, "volume": 12931.97, "close_time": 1775519999999, "quote_volume": 115129.96738, "trades": 5909, "taker_buy_base": 6235.65, "taker_buy_quote": 55492.45543 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.855, "high": 9.043, "low": 8.751, "close": 8.98, "volume": 21848.38, "close_time": 1775534399999, "quote_volume": 194479.15989, "trades": 7419, "taker_buy_base": 9464.22, "taker_buy_quote": 84347.30477 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.982, "high": 9.025, "low": 8.705, "close": 8.759, "volume": 28187.05, "close_time": 1775548799999, "quote_volume": 249528.3122, "trades": 8225, "taker_buy_base": 10802.79, "taker_buy_quote": 95521.56605 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.76, "high": 9.15, "low": 8.747, "close": 9.015, "volume": 43818.37, "close_time": 1775563199999, "quote_volume": 391135.15764, "trades": 10745, "taker_buy_base": 24016.81, "taker_buy_quote": 214689.26414 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 9.015, "high": 9.054, "low": 8.785, "close": 8.938, "volume": 25631.96, "close_time": 1775577599999, "quote_volume": 228843.02784, "trades": 8791, "taker_buy_base": 10717.71, "taker_buy_quote": 95796.20558 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.936, "high": 8.943, "low": 8.605, "close": 8.69, "volume": 30594.42, "close_time": 1775591999999, "quote_volume": 267446.5397, "trades": 8748, "taker_buy_base": 11788.19, "taker_buy_quote": 103089.54079 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.69, "high": 9.219, "low": 7.43, "close": 8.019, "volume": 250354.06, "close_time": 1775606399999, "quote_volume": 2025696.22581, "trades": 74983, "taker_buy_base": 127383.01, "taker_buy_quote": 1033411.41118 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.015, "high": 8.03, "low": 7.602, "close": 7.882, "volume": 101750.97, "close_time": 1775620799999, "quote_volume": 792491.22265, "trades": 31107, "taker_buy_base": 50980.2, "taker_buy_quote": 397594.48574 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 7.88, "high": 7.908, "low": 7.3, "close": 7.697, "volume": 99547.75, "close_time": 1775635199999, "quote_volume": 754247.25568, "trades": 24573, "taker_buy_base": 50968.83, "taker_buy_quote": 386035.24687 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 7.697, "high": 7.871, "low": 7.423, "close": 7.794, "volume": 74680.85, "close_time": 1775649599999, "quote_volume": 573782.12817, "trades": 19622, "taker_buy_base": 38928.92, "taker_buy_quote": 299118.51335 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 7.798, "high": 8.499, "low": 7.671, "close": 8.066, "volume": 119275.34, "close_time": 1775663999999, "quote_volume": 974017.68074, "trades": 31005, "taker_buy_base": 59460.0, "taker_buy_quote": 486084.05676 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 8.064, "high": 8.197, "low": 7.756, "close": 7.761, "volume": 31969.4, "close_time": 1775678399999, "quote_volume": 253748.91492, "trades": 10482, "taker_buy_base": 16493.65, "taker_buy_quote": 131063.42301 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 7.766, "high": 8.009, "low": 7.6, "close": 8.009, "volume": 37765.22, "close_time": 1775692799999, "quote_volume": 293461.88317, "trades": 8951, "taker_buy_base": 17865.5, "taker_buy_quote": 138978.19331 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.004, "high": 8.263, "low": 7.963, "close": 8.099, "volume": 49793.41, "close_time": 1775707199999, "quote_volume": 404370.41202, "trades": 14036, "taker_buy_base": 23027.47, "taker_buy_quote": 186928.83485 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.1, "high": 8.2, "low": 7.984, "close": 8.078, "volume": 25656.7, "close_time": 1775721599999, "quote_volume": 207674.04887, "trades": 8177, "taker_buy_base": 11460.43, "taker_buy_quote": 92822.86791 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.079, "high": 8.11, "low": 7.86, "close": 8.029, "volume": 43922.69, "close_time": 1775735999999, "quote_volume": 351370.39189, "trades": 9024, "taker_buy_base": 20827.77, "taker_buy_quote": 166789.52837 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.03, "high": 8.332, "low": 8.014, "close": 8.126, "volume": 41408.25, "close_time": 1775750399999, "quote_volume": 340034.43872, "trades": 10970, "taker_buy_base": 21762.82, "taker_buy_quote": 178695.44951 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.127, "high": 8.483, "low": 8.07, "close": 8.423, "volume": 41767.44, "close_time": 1775764799999, "quote_volume": 347486.19292, "trades": 11314, "taker_buy_base": 21573.54, "taker_buy_quote": 179496.50175 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.429, "high": 8.478, "low": 8.271, "close": 8.328, "volume": 14457.73, "close_time": 1775779199999, "quote_volume": 120644.80731, "trades": 4212, "taker_buy_base": 7587.28, "taker_buy_quote": 63327.06091 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.336, "high": 8.476, "low": 8.279, "close": 8.396, "volume": 70592.04, "close_time": 1775793599999, "quote_volume": 591516.57865, "trades": 17065, "taker_buy_base": 30535.76, "taker_buy_quote": 255741.30846 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.396, "high": 9.239, "low": 8.343, "close": 8.971, "volume": 125835.12, "close_time": 1775807999999, "quote_volume": 1114686.31138, "trades": 28605, "taker_buy_base": 54207.16, "taker_buy_quote": 481468.8347 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.915, "high": 8.923, "low": 8.769, "close": 8.781, "volume": 12306.06, "close_time": 1775822399999, "quote_volume": 108895.15887, "trades": 3039, "taker_buy_base": 6104.23, "taker_buy_quote": 54046.29004 } ] }, "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": 15.74, "high": 16.2, "low": 15.318, "close": 15.465, "volume": 170856.09, "close_time": 1712879999999, "quote_volume": 2688533.34069, "trades": 128181, "taker_buy_base": 88381.83, "taker_buy_quote": 1392595.86866 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 15.476, "high": 16.1, "low": 12.356, "close": 13.437, "volume": 228118.46, "close_time": 1712966399999, "quote_volume": 3342841.48053, "trades": 160208, "taker_buy_base": 100291.62, "taker_buy_quote": 1478572.64002 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 13.437, "high": 14.494, "low": 10.384, "close": 11.696, "volume": 187422.56, "close_time": 1713052799999, "quote_volume": 2382095.13818, "trades": 88249, "taker_buy_base": 80768.65, "taker_buy_quote": 1013499.76765 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 11.691, "high": 12.681, "low": 11.147, "close": 12.591, "volume": 115528.35, "close_time": 1713139199999, "quote_volume": 1390392.5401, "trades": 70908, "taker_buy_base": 57090.2, "taker_buy_quote": 687094.06805 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 12.598, "high": 13.099, "low": 11.584, "close": 11.974, "volume": 95001.16, "close_time": 1713225599999, "quote_volume": 1177193.70677, "trades": 61526, "taker_buy_base": 47421.23, "taker_buy_quote": 588571.33223 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 11.973, "high": 12.526, "low": 11.344, "close": 12.44, "volume": 98512.57, "close_time": 1713311999999, "quote_volume": 1173900.73084, "trades": 57842, "taker_buy_base": 47971.6, "taker_buy_quote": 572348.79265 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 12.439, "high": 12.575, "low": 11.618, "close": 12.055, "volume": 63527.89, "close_time": 1713398399999, "quote_volume": 767019.04104, "trades": 40073, "taker_buy_base": 31516.75, "taker_buy_quote": 380774.33739 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 12.051, "high": 12.683, "low": 11.78, "close": 12.677, "volume": 69187.61, "close_time": 1713484799999, "quote_volume": 845601.45655, "trades": 42684, "taker_buy_base": 34104.18, "taker_buy_quote": 418029.60052 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 12.676, "high": 13.238, "low": 11.483, "close": 12.872, "volume": 115338.53, "close_time": 1713571199999, "quote_volume": 1450153.22492, "trades": 74960, "taker_buy_base": 56243.22, "taker_buy_quote": 708031.51071 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 12.881, "high": 14.057, "low": 12.681, "close": 13.915, "volume": 177335.13, "close_time": 1713657599999, "quote_volume": 2385322.80823, "trades": 125748, "taker_buy_base": 90927.37, "taker_buy_quote": 1224144.48809 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 13.925, "high": 14.2, "low": 13.519, "close": 13.68, "volume": 173917.43, "close_time": 1713743999999, "quote_volume": 2407380.13392, "trades": 151491, "taker_buy_base": 84021.19, "taker_buy_quote": 1164195.13745 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 13.68, "high": 14.27, "low": 13.401, "close": 13.425, "volume": 210304.56, "close_time": 1713830399999, "quote_volume": 2915281.62925, "trades": 163144, "taker_buy_base": 101430.5, "taker_buy_quote": 1408945.28176 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 13.415, "high": 14.096, "low": 13.311, "close": 13.882, "volume": 133728.58, "close_time": 1713916799999, "quote_volume": 1822758.72918, "trades": 109157, "taker_buy_base": 69278.72, "taker_buy_quote": 945230.79172 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 13.884, "high": 14.284, "low": 13.212, "close": 13.412, "volume": 143492.59, "close_time": 1714003199999, "quote_volume": 1985103.01787, "trades": 112256, "taker_buy_base": 73278.49, "taker_buy_quote": 1014444.98201 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 13.409, "high": 13.855, "low": 12.929, "close": 13.645, "volume": 148916.74, "close_time": 1714089599999, "quote_volume": 1990690.19468, "trades": 116095, "taker_buy_base": 69169.49, "taker_buy_quote": 924197.45083 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 13.645, "high": 13.695, "low": 12.321, "close": 12.42, "volume": 147837.4, "close_time": 1714175999999, "quote_volume": 1886914.09154, "trades": 111624, "taker_buy_base": 70336.67, "taker_buy_quote": 896238.17615 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 12.42, "high": 12.726, "low": 12.106, "close": 12.558, "volume": 85382.23, "close_time": 1714262399999, "quote_volume": 1061027.23463, "trades": 71863, "taker_buy_base": 43186.9, "taker_buy_quote": 536990.63289 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 12.571, "high": 12.73, "low": 12.301, "close": 12.305, "volume": 75707.34, "close_time": 1714348799999, "quote_volume": 950128.56791, "trades": 60378, "taker_buy_base": 38802.03, "taker_buy_quote": 487384.2137 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 12.305, "high": 12.744, "low": 11.863, "close": 12.538, "volume": 117726.87, "close_time": 1714435199999, "quote_volume": 1443322.8456, "trades": 98211, "taker_buy_base": 57041.24, "taker_buy_quote": 699742.29237 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 12.545, "high": 13.193, "low": 11.176, "close": 11.658, "volume": 186982.68, "close_time": 1714521599999, "quote_volume": 2271670.89089, "trades": 107328, "taker_buy_base": 91804.38, "taker_buy_quote": 1115529.7676 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 11.656, "high": 12.21, "low": 10.92, "close": 12.1, "volume": 128999.25, "close_time": 1714607999999, "quote_volume": 1494308.36199, "trades": 104772, "taker_buy_base": 63404.47, "taker_buy_quote": 735684.72407 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 12.111, "high": 12.764, "low": 11.628, "close": 12.738, "volume": 145338.86, "close_time": 1714694399999, "quote_volume": 1779297.2638, "trades": 112380, "taker_buy_base": 70955.13, "taker_buy_quote": 869924.943 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 12.737, "high": 13.125, "low": 12.465, "close": 12.965, "volume": 194909.7, "close_time": 1714780799999, "quote_volume": 2491361.97158, "trades": 127888, "taker_buy_base": 96696.96, "taker_buy_quote": 1238317.53051 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 12.964, "high": 13.342, "low": 12.85, "close": 13.138, "volume": 126739.49, "close_time": 1714867199999, "quote_volume": 1656320.23203, "trades": 87204, "taker_buy_base": 61539.57, "taker_buy_quote": 805362.63892 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 13.132, "high": 13.499, "low": 12.89, "close": 13.284, "volume": 108152.64, "close_time": 1714953599999, "quote_volume": 1430298.77267, "trades": 71780, "taker_buy_base": 55299.61, "taker_buy_quote": 732615.46332 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 13.278, "high": 13.79, "low": 13.074, "close": 13.169, "volume": 109693.88, "close_time": 1715039999999, "quote_volume": 1466597.24222, "trades": 86902, "taker_buy_base": 55508.26, "taker_buy_quote": 743060.12158 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 13.166, "high": 13.797, "low": 13.009, "close": 13.016, "volume": 109512.03, "close_time": 1715126399999, "quote_volume": 1458143.6486, "trades": 98326, "taker_buy_base": 52940.42, "taker_buy_quote": 705657.15028 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 13.011, "high": 13.5, "low": 12.628, "close": 13.077, "volume": 112511.5, "close_time": 1715212799999, "quote_volume": 1459022.91716, "trades": 92329, "taker_buy_base": 54444.09, "taker_buy_quote": 706566.67177 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 13.074, "high": 13.399, "low": 12.688, "close": 13.253, "volume": 147500.09, "close_time": 1715299199999, "quote_volume": 1918763.06251, "trades": 121316, "taker_buy_base": 77189.1, "taker_buy_quote": 1004945.41936 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 13.253, "high": 13.647, "low": 12.635, "close": 12.695, "volume": 106856.13, "close_time": 1715385599999, "quote_volume": 1411920.60061, "trades": 82554, "taker_buy_base": 48762.36, "taker_buy_quote": 645073.80577 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 12.695, "high": 13.029, "low": 12.66, "close": 12.693, "volume": 58273.6, "close_time": 1715471999999, "quote_volume": 749204.17956, "trades": 48952, "taker_buy_base": 29100.15, "taker_buy_quote": 374555.71255 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 12.693, "high": 12.952, "low": 12.56, "close": 12.623, "volume": 39188.91, "close_time": 1715558399999, "quote_volume": 499570.38168, "trades": 32650, "taker_buy_base": 20645.35, "taker_buy_quote": 263427.89675 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 12.617, "high": 12.801, "low": 12.087, "close": 12.22, "volume": 86184.65, "close_time": 1715644799999, "quote_volume": 1069223.55914, "trades": 53247, "taker_buy_base": 35079.16, "taker_buy_quote": 435640.50364 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 12.22, "high": 12.304, "low": 11.733, "close": 11.942, "volume": 63233.78, "close_time": 1715731199999, "quote_volume": 756298.73523, "trades": 43539, "taker_buy_base": 30282.94, "taker_buy_quote": 362027.69004 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 11.948, "high": 14.367, "low": 11.88, "close": 13.099, "volume": 260315.19, "close_time": 1715817599999, "quote_volume": 3388438.60565, "trades": 125887, "taker_buy_base": 129527.51, "taker_buy_quote": 1689151.45148 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 13.1, "high": 13.358, "low": 12.71, "close": 13.075, "volume": 94186.65, "close_time": 1715903999999, "quote_volume": 1230043.36788, "trades": 70840, "taker_buy_base": 44453.5, "taker_buy_quote": 581783.40373 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 13.07, "high": 13.2, "low": 12.64, "close": 13.036, "volume": 93203.72, "close_time": 1715990399999, "quote_volume": 1207881.6212, "trades": 60807, "taker_buy_base": 42049.91, "taker_buy_quote": 545759.37931 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 13.033, "high": 13.195, "low": 12.785, "close": 13.106, "volume": 79749.47, "close_time": 1716076799999, "quote_volume": 1038712.02706, "trades": 54886, "taker_buy_base": 40295.25, "taker_buy_quote": 525191.68683 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 13.106, "high": 13.212, "low": 12.676, "close": 12.693, "volume": 102321.31, "close_time": 1716163199999, "quote_volume": 1324677.46627, "trades": 66576, "taker_buy_base": 49694.38, "taker_buy_quote": 643937.51397 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 12.689, "high": 12.851, "low": 11.92, "close": 12.394, "volume": 294140.93, "close_time": 1716249599999, "quote_volume": 3653468.70914, "trades": 119698, "taker_buy_base": 131691.68, "taker_buy_quote": 1636869.69518 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 12.389, "high": 12.861, "low": 12.0, "close": 12.139, "volume": 226422.12, "close_time": 1716335999999, "quote_volume": 2778123.4264, "trades": 62390, "taker_buy_base": 117052.48, "taker_buy_quote": 1439113.75763 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 12.14, "high": 12.178, "low": 11.91, "close": 12.057, "volume": 53346.48, "close_time": 1716422399999, "quote_volume": 643071.07418, "trades": 20187, "taker_buy_base": 25387.5, "taker_buy_quote": 306242.47182 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 12.055, "high": 12.4, "low": 12.032, "close": 12.196, "volume": 86205.31, "close_time": 1716508799999, "quote_volume": 1052210.80158, "trades": 21760, "taker_buy_base": 42268.04, "taker_buy_quote": 516187.4729 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 12.198, "high": 12.415, "low": 11.962, "close": 12.268, "volume": 79304.38, "close_time": 1716595199999, "quote_volume": 968182.01174, "trades": 21937, "taker_buy_base": 37415.3, "taker_buy_quote": 457694.76472 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 12.271, "high": 12.399, "low": 12.016, "close": 12.119, "volume": 72407.85, "close_time": 1716681599999, "quote_volume": 883194.38056, "trades": 17616, "taker_buy_base": 35064.47, "taker_buy_quote": 428464.06275 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 12.125, "high": 12.295, "low": 11.939, "close": 12.196, "volume": 36144.77, "close_time": 1716767999999, "quote_volume": 438359.93401, "trades": 14225, "taker_buy_base": 17056.01, "taker_buy_quote": 207165.09036 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 12.212, "high": 12.578, "low": 12.095, "close": 12.575, "volume": 45554.01, "close_time": 1716854399999, "quote_volume": 563034.48464, "trades": 27782, "taker_buy_base": 25696.51, "taker_buy_quote": 317700.37829 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 12.575, "high": 12.768, "low": 12.076, "close": 12.632, "volume": 80167.5, "close_time": 1716940799999, "quote_volume": 997790.33517, "trades": 53734, "taker_buy_base": 41326.36, "taker_buy_quote": 514862.3125 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 12.632, "high": 13.29, "low": 12.466, "close": 12.556, "volume": 191791.16, "close_time": 1717027199999, "quote_volume": 2477870.45272, "trades": 91183, "taker_buy_base": 90276.27, "taker_buy_quote": 1168292.4042 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 12.55, "high": 13.322, "low": 12.15, "close": 12.933, "volume": 114592.32, "close_time": 1717113599999, "quote_volume": 1465011.25022, "trades": 76818, "taker_buy_base": 60302.12, "taker_buy_quote": 771857.28256 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 12.924, "high": 13.297, "low": 12.64, "close": 12.938, "volume": 151334.29, "close_time": 1717199999999, "quote_volume": 1963399.02165, "trades": 106829, "taker_buy_base": 76556.78, "taker_buy_quote": 994234.74985 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 12.938, "high": 13.25, "low": 12.678, "close": 12.922, "volume": 84545.13, "close_time": 1717286399999, "quote_volume": 1091756.85198, "trades": 60129, "taker_buy_base": 38952.37, "taker_buy_quote": 503391.8561 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 12.92, "high": 13.279, "low": 12.911, "close": 13.102, "volume": 94116.15, "close_time": 1717372799999, "quote_volume": 1232021.56182, "trades": 56027, "taker_buy_base": 47702.61, "taker_buy_quote": 625171.77995 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 13.097, "high": 13.3, "low": 13.016, "close": 13.101, "volume": 89750.5, "close_time": 1717459199999, "quote_volume": 1181899.46331, "trades": 50722, "taker_buy_base": 48640.55, "taker_buy_quote": 641288.03631 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 13.101, "high": 13.444, "low": 12.911, "close": 13.381, "volume": 133710.52, "close_time": 1717545599999, "quote_volume": 1758207.64997, "trades": 98132, "taker_buy_base": 65138.59, "taker_buy_quote": 857098.20644 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 13.384, "high": 14.302, "low": 13.368, "close": 13.852, "volume": 171402.01, "close_time": 1717631999999, "quote_volume": 2352881.81176, "trades": 106671, "taker_buy_base": 87076.54, "taker_buy_quote": 1195619.34098 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 13.852, "high": 15.0, "low": 13.198, "close": 14.047, "volume": 370382.7, "close_time": 1717718399999, "quote_volume": 5177710.95629, "trades": 160941, "taker_buy_base": 181462.1, "taker_buy_quote": 2538807.02257 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 14.047, "high": 15.5, "low": 12.821, "close": 12.981, "volume": 315124.12, "close_time": 1717804799999, "quote_volume": 4499570.87798, "trades": 106855, "taker_buy_base": 154762.82, "taker_buy_quote": 2225038.00678 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 12.981, "high": 13.484, "low": 12.903, "close": 13.393, "volume": 64524.52, "close_time": 1717891199999, "quote_volume": 848179.35106, "trades": 28498, "taker_buy_base": 29382.6, "taker_buy_quote": 386711.06614 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 13.39, "high": 13.751, "low": 13.041, "close": 13.103, "volume": 67708.72, "close_time": 1717977599999, "quote_volume": 901080.04421, "trades": 26004, "taker_buy_base": 30136.65, "taker_buy_quote": 401740.45235 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 13.104, "high": 13.131, "low": 12.717, "close": 12.74, "volume": 53687.36, "close_time": 1718063999999, "quote_volume": 694426.53303, "trades": 20062, "taker_buy_base": 23117.12, "taker_buy_quote": 299039.90261 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 12.736, "high": 12.749, "low": 12.041, "close": 12.231, "volume": 61164.81, "close_time": 1718150399999, "quote_volume": 759467.63778, "trades": 27692, "taker_buy_base": 29307.33, "taker_buy_quote": 363688.37721 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 12.23, "high": 13.041, "low": 12.06, "close": 12.31, "volume": 69231.24, "close_time": 1718236799999, "quote_volume": 876539.16825, "trades": 32076, "taker_buy_base": 35982.69, "taker_buy_quote": 455618.91757 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 12.319, "high": 12.453, "low": 11.727, "close": 11.967, "volume": 82144.06, "close_time": 1718323199999, "quote_volume": 989639.34516, "trades": 38890, "taker_buy_base": 42034.01, "taker_buy_quote": 506738.82369 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 11.968, "high": 12.821, "low": 11.655, "close": 11.92, "volume": 103160.14, "close_time": 1718409599999, "quote_volume": 1253474.36773, "trades": 57799, "taker_buy_base": 52217.69, "taker_buy_quote": 634840.91964 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 11.919, "high": 12.696, "low": 11.847, "close": 12.664, "volume": 75918.73, "close_time": 1718495999999, "quote_volume": 940759.77188, "trades": 63934, "taker_buy_base": 39465.05, "taker_buy_quote": 489077.62716 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 12.668, "high": 12.822, "low": 12.336, "close": 12.578, "volume": 72992.33, "close_time": 1718582399999, "quote_volume": 918862.4926, "trades": 55542, "taker_buy_base": 36238.2, "taker_buy_quote": 456432.53723 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 12.569, "high": 12.653, "low": 11.357, "close": 11.515, "volume": 100201.58, "close_time": 1718668799999, "quote_volume": 1187257.63958, "trades": 69868, "taker_buy_base": 49037.82, "taker_buy_quote": 581353.23452 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 11.512, "high": 11.754, "low": 10.538, "close": 10.93, "volume": 110237.96, "close_time": 1718755199999, "quote_volume": 1204983.23177, "trades": 81358, "taker_buy_base": 51747.61, "taker_buy_quote": 565470.26436 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 10.931, "high": 11.36, "low": 10.833, "close": 10.993, "volume": 89134.93, "close_time": 1718841599999, "quote_volume": 989415.44676, "trades": 60766, "taker_buy_base": 47589.58, "taker_buy_quote": 528363.30358 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 10.995, "high": 11.565, "low": 10.912, "close": 11.164, "volume": 69179.49, "close_time": 1718927999999, "quote_volume": 778565.82967, "trades": 53203, "taker_buy_base": 34549.27, "taker_buy_quote": 389107.21913 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 11.159, "high": 11.411, "low": 11.001, "close": 11.131, "volume": 79483.82, "close_time": 1719014399999, "quote_volume": 891213.91905, "trades": 63423, "taker_buy_base": 40074.09, "taker_buy_quote": 449463.44523 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 11.132, "high": 11.265, "low": 10.961, "close": 11.116, "volume": 60929.53, "close_time": 1719100799999, "quote_volume": 677269.34603, "trades": 52131, "taker_buy_base": 30205.63, "taker_buy_quote": 335825.36758 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 11.123, "high": 11.316, "low": 10.88, "close": 10.927, "volume": 59478.52, "close_time": 1719187199999, "quote_volume": 660673.4447, "trades": 47063, "taker_buy_base": 29317.6, "taker_buy_quote": 326006.06127 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 10.926, "high": 11.154, "low": 10.503, "close": 11.143, "volume": 96530.19, "close_time": 1719273599999, "quote_volume": 1046933.62053, "trades": 69221, "taker_buy_base": 47682.88, "taker_buy_quote": 517375.81574 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 11.135, "high": 11.304, "low": 10.893, "close": 10.976, "volume": 89708.29, "close_time": 1719359999999, "quote_volume": 993240.01497, "trades": 64933, "taker_buy_base": 46044.0, "taker_buy_quote": 510007.47212 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 10.968, "high": 11.158, "low": 10.711, "close": 11.019, "volume": 57335.33, "close_time": 1719446399999, "quote_volume": 628196.31055, "trades": 34722, "taker_buy_base": 28845.81, "taker_buy_quote": 316172.41991 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 11.014, "high": 11.605, "low": 10.765, "close": 11.46, "volume": 73149.95, "close_time": 1719532799999, "quote_volume": 823921.40111, "trades": 50194, "taker_buy_base": 38323.72, "taker_buy_quote": 431699.53053 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 11.46, "high": 11.75, "low": 11.262, "close": 11.337, "volume": 72217.6, "close_time": 1719619199999, "quote_volume": 832120.65177, "trades": 57088, "taker_buy_base": 35855.22, "taker_buy_quote": 413387.71244 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 11.345, "high": 11.6, "low": 11.052, "close": 11.114, "volume": 55065.03, "close_time": 1719705599999, "quote_volume": 622979.02915, "trades": 48832, "taker_buy_base": 27850.93, "taker_buy_quote": 315332.49965 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 11.114, "high": 11.501, "low": 10.839, "close": 11.498, "volume": 45887.76, "close_time": 1719791999999, "quote_volume": 510642.737, "trades": 44212, "taker_buy_base": 25059.28, "taker_buy_quote": 279056.77767 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 11.5, "high": 11.658, "low": 11.241, "close": 11.255, "volume": 61651.48, "close_time": 1719878399999, "quote_volume": 707353.40018, "trades": 52089, "taker_buy_base": 29255.88, "taker_buy_quote": 335892.59239 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 11.254, "high": 11.343, "low": 10.595, "close": 10.633, "volume": 100955.34, "close_time": 1719964799999, "quote_volume": 1107199.83566, "trades": 54725, "taker_buy_base": 49731.6, "taker_buy_quote": 545667.39801 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 10.637, "high": 10.694, "low": 9.84, "close": 9.951, "volume": 48946.45, "close_time": 1720051199999, "quote_volume": 498546.41469, "trades": 30993, "taker_buy_base": 24344.15, "taker_buy_quote": 247705.29711 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 9.949, "high": 10.019, "low": 8.922, "close": 9.001, "volume": 61027.15, "close_time": 1720137599999, "quote_volume": 578347.18989, "trades": 31598, "taker_buy_base": 30346.56, "taker_buy_quote": 287109.20971 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 9.001, "high": 9.132, "low": 8.347, "close": 8.921, "volume": 71122.5, "close_time": 1720223999999, "quote_volume": 622982.1717, "trades": 36539, "taker_buy_base": 31504.07, "taker_buy_quote": 276218.83333 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 8.921, "high": 9.449, "low": 8.867, "close": 9.367, "volume": 47567.16, "close_time": 1720310399999, "quote_volume": 432958.99628, "trades": 25268, "taker_buy_base": 26335.64, "taker_buy_quote": 239718.14463 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 9.36, "high": 9.364, "low": 8.678, "close": 8.717, "volume": 51838.31, "close_time": 1720396799999, "quote_volume": 470466.32054, "trades": 30748, "taker_buy_base": 25310.99, "taker_buy_quote": 229893.79604 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 8.706, "high": 9.453, "low": 8.611, "close": 9.395, "volume": 65573.67, "close_time": 1720483199999, "quote_volume": 597478.72963, "trades": 39155, "taker_buy_base": 32978.37, "taker_buy_quote": 300575.01337 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 9.394, "high": 9.9, "low": 9.346, "close": 9.899, "volume": 61337.51, "close_time": 1720569599999, "quote_volume": 590523.86095, "trades": 40737, "taker_buy_base": 33115.26, "taker_buy_quote": 318834.53905 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 9.899, "high": 9.989, "low": 9.59, "close": 9.847, "volume": 67770.77, "close_time": 1720655999999, "quote_volume": 662642.35169, "trades": 49943, "taker_buy_base": 33119.54, "taker_buy_quote": 324072.83694 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 9.845, "high": 10.162, "low": 9.571, "close": 9.684, "volume": 85223.82, "close_time": 1720742399999, "quote_volume": 843129.39261, "trades": 53194, "taker_buy_base": 41226.74, "taker_buy_quote": 407946.99765 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 9.695, "high": 10.091, "low": 9.586, "close": 9.981, "volume": 52641.82, "close_time": 1720828799999, "quote_volume": 516919.12316, "trades": 34398, "taker_buy_base": 26745.46, "taker_buy_quote": 262666.14415 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 9.99, "high": 10.145, "low": 9.93, "close": 9.976, "volume": 42565.29, "close_time": 1720915199999, "quote_volume": 426836.12057, "trades": 31064, "taker_buy_base": 22206.48, "taker_buy_quote": 222788.70528 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 9.98, "high": 10.349, "low": 9.971, "close": 10.269, "volume": 49971.73, "close_time": 1721001599999, "quote_volume": 506380.57397, "trades": 35107, "taker_buy_base": 22885.71, "taker_buy_quote": 231990.11043 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 10.264, "high": 10.825, "low": 10.229, "close": 10.592, "volume": 84637.18, "close_time": 1721087999999, "quote_volume": 887348.70668, "trades": 47052, "taker_buy_base": 44956.64, "taker_buy_quote": 471539.71005 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 10.595, "high": 10.698, "low": 10.044, "close": 10.314, "volume": 72849.51, "close_time": 1721174399999, "quote_volume": 751703.211, "trades": 43245, "taker_buy_base": 33754.27, "taker_buy_quote": 348423.56011 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 10.316, "high": 10.52, "low": 10.234, "close": 10.403, "volume": 43944.69, "close_time": 1721260799999, "quote_volume": 457703.32311, "trades": 29515, "taker_buy_base": 22337.05, "taker_buy_quote": 232726.05082 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 10.412, "high": 10.631, "low": 10.014, "close": 10.226, "volume": 53535.79, "close_time": 1721347199999, "quote_volume": 554910.92938, "trades": 38322, "taker_buy_base": 24719.86, "taker_buy_quote": 256350.10705 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 10.228, "high": 10.751, "low": 10.031, "close": 10.735, "volume": 55050.43, "close_time": 1721433599999, "quote_volume": 569954.8124, "trades": 36282, "taker_buy_base": 29649.64, "taker_buy_quote": 307300.82654 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 10.736, "high": 10.858, "low": 10.593, "close": 10.613, "volume": 42859.47, "close_time": 1721519999999, "quote_volume": 460996.20332, "trades": 31869, "taker_buy_base": 19470.15, "taker_buy_quote": 209503.79646 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 10.616, "high": 10.68, "low": 10.1, "close": 10.502, "volume": 50025.22, "close_time": 1721606399999, "quote_volume": 520378.01594, "trades": 36509, "taker_buy_base": 25683.99, "taker_buy_quote": 267276.02854 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 10.502, "high": 10.56, "low": 9.735, "close": 9.809, "volume": 48598.85, "close_time": 1721692799999, "quote_volume": 493176.97347, "trades": 31254, "taker_buy_base": 23921.04, "taker_buy_quote": 242909.45386 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 9.81, "high": 10.155, "low": 9.651, "close": 9.78, "volume": 65070.66, "close_time": 1721779199999, "quote_volume": 642789.03798, "trades": 39560, "taker_buy_base": 31598.86, "taker_buy_quote": 312090.503 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 9.783, "high": 9.844, "low": 9.347, "close": 9.407, "volume": 43480.07, "close_time": 1721865599999, "quote_volume": 418971.36094, "trades": 28305, "taker_buy_base": 21706.24, "taker_buy_quote": 209184.41588 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 9.407, "high": 9.85, "low": 9.036, "close": 9.304, "volume": 165049.33, "close_time": 1721951999999, "quote_volume": 1557828.73829, "trades": 73382, "taker_buy_base": 83324.04, "taker_buy_quote": 788145.3631 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 9.305, "high": 9.576, "low": 9.196, "close": 9.553, "volume": 63092.04, "close_time": 1722038399999, "quote_volume": 592507.85539, "trades": 34839, "taker_buy_base": 30630.62, "taker_buy_quote": 287796.0637 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 9.561, "high": 9.678, "low": 9.3, "close": 9.454, "volume": 44556.09, "close_time": 1722124799999, "quote_volume": 424698.872, "trades": 27906, "taker_buy_base": 22379.65, "taker_buy_quote": 213544.62063 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 9.454, "high": 9.476, "low": 9.134, "close": 9.396, "volume": 58402.08, "close_time": 1722211199999, "quote_volume": 544475.52624, "trades": 32913, "taker_buy_base": 30838.74, "taker_buy_quote": 287768.88481 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 9.408, "high": 10.079, "low": 9.39, "close": 9.741, "volume": 116563.97, "close_time": 1722297599999, "quote_volume": 1143399.27746, "trades": 60708, "taker_buy_base": 59881.91, "taker_buy_quote": 587271.39382 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 9.732, "high": 10.0, "low": 9.333, "close": 9.399, "volume": 76825.96, "close_time": 1722383999999, "quote_volume": 748619.0354, "trades": 50094, "taker_buy_base": 38699.22, "taker_buy_quote": 377022.72671 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 9.399, "high": 9.514, "low": 9.012, "close": 9.026, "volume": 68612.22, "close_time": 1722470399999, "quote_volume": 639555.61202, "trades": 43294, "taker_buy_base": 32778.8, "taker_buy_quote": 305834.23114 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 9.026, "high": 9.101, "low": 8.415, "close": 8.883, "volume": 72240.01, "close_time": 1722556799999, "quote_volume": 633177.0877, "trades": 45401, "taker_buy_base": 35650.66, "taker_buy_quote": 312767.16971 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 8.884, "high": 8.947, "low": 8.203, "close": 8.293, "volume": 69427.15, "close_time": 1722643199999, "quote_volume": 597582.96926, "trades": 43106, "taker_buy_base": 34560.0, "taker_buy_quote": 297427.29923 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 8.307, "high": 8.561, "low": 7.759, "close": 7.892, "volume": 82620.52, "close_time": 1722729599999, "quote_volume": 673627.63752, "trades": 47944, "taker_buy_base": 41638.99, "taker_buy_quote": 339330.06184 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 7.892, "high": 8.281, "low": 7.513, "close": 7.605, "volume": 80106.44, "close_time": 1722815999999, "quote_volume": 638268.39104, "trades": 43695, "taker_buy_base": 37870.38, "taker_buy_quote": 301666.79966 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 7.606, "high": 7.674, "low": 6.074, "close": 6.974, "volume": 198244.58, "close_time": 1722902399999, "quote_volume": 1333617.56731, "trades": 67872, "taker_buy_base": 103538.0, "taker_buy_quote": 694812.09167 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 6.973, "high": 7.296, "low": 6.877, "close": 7.097, "volume": 78842.76, "close_time": 1722988799999, "quote_volume": 559465.91281, "trades": 40399, "taker_buy_base": 42289.75, "taker_buy_quote": 300117.05423 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 7.088, "high": 7.578, "low": 6.975, "close": 7.174, "volume": 102654.52, "close_time": 1723075199999, "quote_volume": 739951.4823, "trades": 36114, "taker_buy_base": 49229.48, "taker_buy_quote": 355320.95576 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 7.177, "high": 8.353, "low": 7.112, "close": 7.786, "volume": 240831.94, "close_time": 1723161599999, "quote_volume": 1869771.63888, "trades": 53921, "taker_buy_base": 119683.35, "taker_buy_quote": 929432.36749 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 7.786, "high": 7.846, "low": 7.529, "close": 7.828, "volume": 58236.92, "close_time": 1723247999999, "quote_volume": 448564.87893, "trades": 21595, "taker_buy_base": 29413.39, "taker_buy_quote": 226801.12796 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 7.828, "high": 7.878, "low": 7.642, "close": 7.729, "volume": 43846.7, "close_time": 1723334399999, "quote_volume": 339152.95993, "trades": 17634, "taker_buy_base": 20801.54, "taker_buy_quote": 161068.38923 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 7.726, "high": 8.76, "low": 7.484, "close": 7.587, "volume": 207344.82, "close_time": 1723420799999, "quote_volume": 1665657.55072, "trades": 43888, "taker_buy_base": 91837.57, "taker_buy_quote": 738198.72511 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 7.575, "high": 7.843, "low": 7.468, "close": 7.781, "volume": 75240.11, "close_time": 1723507199999, "quote_volume": 577516.85518, "trades": 23730, "taker_buy_base": 40005.99, "taker_buy_quote": 307227.52203 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 7.781, "high": 7.81, "low": 7.46, "close": 7.728, "volume": 55655.12, "close_time": 1723593599999, "quote_volume": 425333.45338, "trades": 16370, "taker_buy_base": 30350.52, "taker_buy_quote": 232064.29406 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 7.731, "high": 7.895, "low": 7.538, "close": 7.564, "volume": 47012.95, "close_time": 1723679999999, "quote_volume": 362359.01906, "trades": 15330, "taker_buy_base": 22372.47, "taker_buy_quote": 172621.2807 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 7.563, "high": 7.601, "low": 6.955, "close": 7.038, "volume": 80428.84, "close_time": 1723766399999, "quote_volume": 589092.29376, "trades": 22919, "taker_buy_base": 37542.68, "taker_buy_quote": 274944.451 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 7.035, "high": 7.208, "low": 6.91, "close": 7.101, "volume": 65199.41, "close_time": 1723852799999, "quote_volume": 460912.59547, "trades": 19281, "taker_buy_base": 30280.27, "taker_buy_quote": 214164.41017 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 7.098, "high": 7.485, "low": 7.076, "close": 7.373, "volume": 47487.39, "close_time": 1723939199999, "quote_volume": 344828.42803, "trades": 14809, "taker_buy_base": 26079.89, "taker_buy_quote": 189423.81856 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 7.373, "high": 7.964, "low": 7.257, "close": 7.753, "volume": 71634.17, "close_time": 1724025599999, "quote_volume": 546053.23839, "trades": 20063, "taker_buy_base": 37837.4, "taker_buy_quote": 288142.82768 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 7.76, "high": 8.262, "low": 7.61, "close": 8.015, "volume": 85963.11, "close_time": 1724111999999, "quote_volume": 678238.53076, "trades": 23564, "taker_buy_base": 43088.23, "taker_buy_quote": 339921.01414 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 8.015, "high": 8.158, "low": 7.811, "close": 8.145, "volume": 52266.25, "close_time": 1724198399999, "quote_volume": 420405.41077, "trades": 20953, "taker_buy_base": 27552.24, "taker_buy_quote": 221731.44341 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 8.146, "high": 8.548, "low": 8.029, "close": 8.497, "volume": 49368.1, "close_time": 1724284799999, "quote_volume": 408509.69946, "trades": 23634, "taker_buy_base": 25398.02, "taker_buy_quote": 210334.30473 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 8.489, "high": 8.614, "low": 8.359, "close": 8.553, "volume": 38116.99, "close_time": 1724371199999, "quote_volume": 324352.28957, "trades": 20795, "taker_buy_base": 18803.72, "taker_buy_quote": 160055.92745 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 8.558, "high": 9.15, "low": 8.551, "close": 9.126, "volume": 42401.56, "close_time": 1724457599999, "quote_volume": 377120.84588, "trades": 18961, "taker_buy_base": 22066.39, "taker_buy_quote": 196281.69223 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 9.127, "high": 9.273, "low": 8.941, "close": 9.081, "volume": 29368.22, "close_time": 1724543999999, "quote_volume": 267122.34883, "trades": 15321, "taker_buy_base": 15962.03, "taker_buy_quote": 145212.92915 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 9.079, "high": 9.138, "low": 8.751, "close": 8.899, "volume": 28547.51, "close_time": 1724630399999, "quote_volume": 255363.75053, "trades": 14086, "taker_buy_base": 14069.59, "taker_buy_quote": 125935.76301 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 8.897, "high": 9.0, "low": 8.047, "close": 8.058, "volume": 41333.4, "close_time": 1724716799999, "quote_volume": 356696.35186, "trades": 20043, "taker_buy_base": 19398.65, "taker_buy_quote": 167884.36746 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 8.058, "high": 8.321, "low": 7.639, "close": 7.696, "volume": 54526.55, "close_time": 1724803199999, "quote_volume": 438927.44865, "trades": 19528, "taker_buy_base": 25490.66, "taker_buy_quote": 205477.9968 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 7.705, "high": 8.074, "low": 7.435, "close": 7.667, "volume": 89353.79, "close_time": 1724889599999, "quote_volume": 695032.54432, "trades": 21970, "taker_buy_base": 49597.91, "taker_buy_quote": 386130.90278 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 7.668, "high": 7.99, "low": 7.571, "close": 7.626, "volume": 79067.46, "close_time": 1724975999999, "quote_volume": 615962.85077, "trades": 18277, "taker_buy_base": 41559.41, "taker_buy_quote": 324040.11801 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 7.626, "high": 7.826, "low": 7.322, "close": 7.615, "volume": 46321.65, "close_time": 1725062399999, "quote_volume": 352084.78524, "trades": 14935, "taker_buy_base": 21130.78, "taker_buy_quote": 160716.98198 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 7.608, "high": 7.667, "low": 7.187, "close": 7.301, "volume": 24358.17, "close_time": 1725148799999, "quote_volume": 180790.89049, "trades": 10650, "taker_buy_base": 12122.58, "taker_buy_quote": 89886.36046 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 7.301, "high": 7.633, "low": 7.155, "close": 7.199, "volume": 56525.15, "close_time": 1725235199999, "quote_volume": 415274.88063, "trades": 15623, "taker_buy_base": 27455.23, "taker_buy_quote": 201745.748 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 7.205, "high": 7.645, "low": 7.13, "close": 7.637, "volume": 34672.93, "close_time": 1725321599999, "quote_volume": 256366.30868, "trades": 14528, "taker_buy_base": 17738.01, "taker_buy_quote": 131466.05741 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 7.644, "high": 7.92, "low": 7.33, "close": 7.335, "volume": 87693.65, "close_time": 1725407999999, "quote_volume": 671379.54649, "trades": 28388, "taker_buy_base": 42876.81, "taker_buy_quote": 328919.31111 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 7.34, "high": 7.642, "low": 7.045, "close": 7.519, "volume": 51316.07, "close_time": 1725494399999, "quote_volume": 379445.97754, "trades": 18843, "taker_buy_base": 25971.01, "taker_buy_quote": 192085.05207 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 7.524, "high": 7.562, "low": 7.236, "close": 7.267, "volume": 51282.21, "close_time": 1725580799999, "quote_volume": 378334.86085, "trades": 21216, "taker_buy_base": 25701.69, "taker_buy_quote": 189728.01108 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 7.268, "high": 7.557, "low": 6.887, "close": 7.098, "volume": 76951.86, "close_time": 1725667199999, "quote_volume": 557472.47456, "trades": 29984, "taker_buy_base": 37795.19, "taker_buy_quote": 273817.21479 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 7.108, "high": 7.437, "low": 7.011, "close": 7.033, "volume": 83030.61, "close_time": 1725753599999, "quote_volume": 597295.16671, "trades": 26881, "taker_buy_base": 41833.53, "taker_buy_quote": 301118.78755 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 7.023, "high": 7.448, "low": 6.983, "close": 7.425, "volume": 73047.63, "close_time": 1725839999999, "quote_volume": 527828.38259, "trades": 21832, "taker_buy_base": 40786.17, "taker_buy_quote": 294788.50786 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 7.425, "high": 8.39, "low": 7.382, "close": 7.715, "volume": 186485.77, "close_time": 1725926399999, "quote_volume": 1449807.81038, "trades": 37109, "taker_buy_base": 92126.76, "taker_buy_quote": 717014.09769 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 7.714, "high": 7.956, "low": 7.629, "close": 7.858, "volume": 55269.15, "close_time": 1726012799999, "quote_volume": 431136.20258, "trades": 17653, "taker_buy_base": 26962.09, "taker_buy_quote": 210462.20913 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 7.858, "high": 7.92, "low": 7.566, "close": 7.796, "volume": 46271.8, "close_time": 1726099199999, "quote_volume": 358070.36558, "trades": 16189, "taker_buy_base": 22878.76, "taker_buy_quote": 177130.48873 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 7.79, "high": 8.023, "low": 7.758, "close": 7.978, "volume": 43113.46, "close_time": 1726185599999, "quote_volume": 340455.13215, "trades": 15419, "taker_buy_base": 22945.05, "taker_buy_quote": 181278.60494 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 7.978, "high": 8.115, "low": 7.861, "close": 8.101, "volume": 49021.42, "close_time": 1726271999999, "quote_volume": 390692.90102, "trades": 16028, "taker_buy_base": 27719.44, "taker_buy_quote": 221142.73013 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 8.104, "high": 8.198, "low": 7.982, "close": 8.057, "volume": 34496.54, "close_time": 1726358399999, "quote_volume": 277647.13593, "trades": 14579, "taker_buy_base": 17388.96, "taker_buy_quote": 140065.15717 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 8.048, "high": 8.165, "low": 7.644, "close": 7.644, "volume": 41115.05, "close_time": 1726444799999, "quote_volume": 326556.02697, "trades": 12852, "taker_buy_base": 15649.55, "taker_buy_quote": 124888.1159 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 7.644, "high": 7.661, "low": 7.251, "close": 7.345, "volume": 38126.89, "close_time": 1726531199999, "quote_volume": 283719.247, "trades": 15165, "taker_buy_base": 18081.96, "taker_buy_quote": 134434.72449 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 7.344, "high": 7.747, "low": 7.325, "close": 7.673, "volume": 37558.74, "close_time": 1726617599999, "quote_volume": 283513.92999, "trades": 10507, "taker_buy_base": 19650.74, "taker_buy_quote": 148180.7035 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 7.663, "high": 7.939, "low": 7.44, "close": 7.938, "volume": 36654.11, "close_time": 1726703999999, "quote_volume": 280494.19792, "trades": 11765, "taker_buy_base": 19320.03, "taker_buy_quote": 147939.91003 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 7.938, "high": 8.578, "low": 7.917, "close": 8.421, "volume": 61731.49, "close_time": 1726790399999, "quote_volume": 511890.05905, "trades": 25412, "taker_buy_base": 32783.72, "taker_buy_quote": 271707.36442 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 8.421, "high": 8.744, "low": 8.285, "close": 8.725, "volume": 43532.41, "close_time": 1726876799999, "quote_volume": 373795.88869, "trades": 22947, "taker_buy_base": 23037.83, "taker_buy_quote": 197948.83942 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 8.741, "high": 8.901, "low": 8.621, "close": 8.894, "volume": 32437.91, "close_time": 1726963199999, "quote_volume": 283755.17841, "trades": 16819, "taker_buy_base": 16775.78, "taker_buy_quote": 146859.8941 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.895, "high": 8.921, "low": 8.448, "close": 8.691, "volume": 39563.49, "close_time": 1727049599999, "quote_volume": 342568.59802, "trades": 22076, "taker_buy_base": 19608.49, "taker_buy_quote": 169828.5893 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 8.684, "high": 8.888, "low": 8.587, "close": 8.876, "volume": 37184.29, "close_time": 1727135999999, "quote_volume": 327338.19214, "trades": 20300, "taker_buy_base": 19844.73, "taker_buy_quote": 174772.2011 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 8.876, "high": 8.948, "low": 8.656, "close": 8.948, "volume": 31732.18, "close_time": 1727222399999, "quote_volume": 280051.69205, "trades": 14523, "taker_buy_base": 17061.71, "taker_buy_quote": 150696.77879 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 8.942, "high": 8.962, "low": 8.665, "close": 8.706, "volume": 24672.74, "close_time": 1727308799999, "quote_volume": 217928.28393, "trades": 12582, "taker_buy_base": 12328.75, "taker_buy_quote": 108987.31789 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 8.7, "high": 8.9, "low": 8.55, "close": 8.861, "volume": 38926.98, "close_time": 1727395199999, "quote_volume": 341645.43401, "trades": 19933, "taker_buy_base": 16932.72, "taker_buy_quote": 148703.00875 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 8.843, "high": 9.412, "low": 8.797, "close": 9.13, "volume": 63112.26, "close_time": 1727481599999, "quote_volume": 574112.50314, "trades": 27442, "taker_buy_base": 31963.36, "taker_buy_quote": 290830.78673 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 9.132, "high": 9.369, "low": 8.692, "close": 8.782, "volume": 37534.78, "close_time": 1727567999999, "quote_volume": 338067.20697, "trades": 17257, "taker_buy_base": 14410.9, "taker_buy_quote": 129929.69278 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 8.782, "high": 9.114, "low": 8.693, "close": 9.038, "volume": 26688.93, "close_time": 1727654399999, "quote_volume": 236523.11805, "trades": 13643, "taker_buy_base": 13576.37, "taker_buy_quote": 120573.64316 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 9.024, "high": 9.045, "low": 8.369, "close": 8.466, "volume": 35927.02, "close_time": 1727740799999, "quote_volume": 310794.46148, "trades": 16223, "taker_buy_base": 17689.63, "taker_buy_quote": 152789.04257 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 8.465, "high": 8.762, "low": 7.653, "close": 7.685, "volume": 53970.75, "close_time": 1727827199999, "quote_volume": 441250.9511, "trades": 18841, "taker_buy_base": 26647.4, "taker_buy_quote": 217733.08784 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 7.692, "high": 7.93, "low": 7.461, "close": 7.543, "volume": 34401.78, "close_time": 1727913599999, "quote_volume": 265649.32995, "trades": 12975, "taker_buy_base": 18109.4, "taker_buy_quote": 139759.51946 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 7.544, "high": 7.972, "low": 7.347, "close": 7.526, "volume": 37905.79, "close_time": 1727999999999, "quote_volume": 287688.02566, "trades": 15508, "taker_buy_base": 19782.27, "taker_buy_quote": 150262.80997 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 7.521, "high": 7.798, "low": 7.516, "close": 7.742, "volume": 23059.02, "close_time": 1728086399999, "quote_volume": 176481.13536, "trades": 11890, "taker_buy_base": 12102.84, "taker_buy_quote": 92640.35206 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 7.741, "high": 7.938, "low": 7.641, "close": 7.802, "volume": 19717.43, "close_time": 1728172799999, "quote_volume": 153746.90765, "trades": 11224, "taker_buy_base": 10324.71, "taker_buy_quote": 80490.81436 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 7.796, "high": 8.293, "low": 7.747, "close": 8.288, "volume": 36934.42, "close_time": 1728259199999, "quote_volume": 294425.3527, "trades": 17828, "taker_buy_base": 17862.84, "taker_buy_quote": 142408.97575 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 8.283, "high": 8.497, "low": 8.159, "close": 8.245, "volume": 60853.09, "close_time": 1728345599999, "quote_volume": 507465.76929, "trades": 38193, "taker_buy_base": 26797.19, "taker_buy_quote": 223643.7387 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 8.241, "high": 8.474, "low": 8.1, "close": 8.118, "volume": 62055.64, "close_time": 1728431999999, "quote_volume": 514280.72706, "trades": 35588, "taker_buy_base": 30888.74, "taker_buy_quote": 256188.76775 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 8.118, "high": 8.305, "low": 7.795, "close": 7.974, "volume": 63663.24, "close_time": 1728518399999, "quote_volume": 515857.3279, "trades": 39904, "taker_buy_base": 31782.7, "taker_buy_quote": 257744.57974 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 7.97, "high": 8.137, "low": 7.77, "close": 8.007, "volume": 50528.75, "close_time": 1728604799999, "quote_volume": 402592.3508, "trades": 34981, "taker_buy_base": 28458.33, "taker_buy_quote": 226814.21082 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.004, "high": 8.463, "low": 7.964, "close": 8.357, "volume": 48468.62, "close_time": 1728691199999, "quote_volume": 398170.2864, "trades": 31097, "taker_buy_base": 23997.56, "taker_buy_quote": 197143.86834 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.357, "high": 8.612, "low": 8.323, "close": 8.491, "volume": 43056.98, "close_time": 1728777599999, "quote_volume": 365803.64806, "trades": 24480, "taker_buy_base": 21365.81, "taker_buy_quote": 181655.36971 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 8.495, "high": 8.713, "low": 8.261, "close": 8.64, "volume": 66080.87, "close_time": 1728863999999, "quote_volume": 560795.72878, "trades": 34034, "taker_buy_base": 33670.59, "taker_buy_quote": 286047.41961 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 8.641, "high": 8.891, "low": 8.498, "close": 8.86, "volume": 62188.37, "close_time": 1728950399999, "quote_volume": 541187.78225, "trades": 31432, "taker_buy_base": 33250.95, "taker_buy_quote": 289458.16591 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 8.863, "high": 8.958, "low": 8.485, "close": 8.704, "volume": 45911.81, "close_time": 1729036799999, "quote_volume": 402253.30114, "trades": 22847, "taker_buy_base": 23039.99, "taker_buy_quote": 201897.34053 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 8.704, "high": 8.778, "low": 8.523, "close": 8.656, "volume": 36210.32, "close_time": 1729123199999, "quote_volume": 313456.6283, "trades": 25328, "taker_buy_base": 17679.95, "taker_buy_quote": 153060.18695 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 8.653, "high": 8.729, "low": 8.286, "close": 8.413, "volume": 34657.85, "close_time": 1729209599999, "quote_volume": 294471.68116, "trades": 25112, "taker_buy_base": 16450.26, "taker_buy_quote": 139884.56679 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 8.414, "high": 8.539, "low": 8.337, "close": 8.484, "volume": 23354.47, "close_time": 1729295999999, "quote_volume": 197341.45322, "trades": 13170, "taker_buy_base": 11384.28, "taker_buy_quote": 96208.94654 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 8.485, "high": 8.608, "low": 8.399, "close": 8.519, "volume": 17780.66, "close_time": 1729382399999, "quote_volume": 151185.89214, "trades": 7352, "taker_buy_base": 9200.95, "taker_buy_quote": 78167.93765 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 8.513, "high": 8.884, "low": 8.45, "close": 8.882, "volume": 30672.39, "close_time": 1729468799999, "quote_volume": 267657.95167, "trades": 13513, "taker_buy_base": 16681.7, "taker_buy_quote": 145630.50014 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 8.882, "high": 8.983, "low": 8.589, "close": 8.63, "volume": 44822.88, "close_time": 1729555199999, "quote_volume": 392627.8717, "trades": 18340, "taker_buy_base": 24279.53, "taker_buy_quote": 212619.60137 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 8.631, "high": 8.734, "low": 8.485, "close": 8.663, "volume": 23200.37, "close_time": 1729641599999, "quote_volume": 199759.04455, "trades": 11930, "taker_buy_base": 10055.83, "taker_buy_quote": 86616.60164 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 8.664, "high": 8.673, "low": 8.188, "close": 8.229, "volume": 26328.59, "close_time": 1729727999999, "quote_volume": 220964.98599, "trades": 12275, "taker_buy_base": 11797.9, "taker_buy_quote": 98942.47162 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 8.229, "high": 8.439, "low": 8.12, "close": 8.42, "volume": 25015.54, "close_time": 1729814399999, "quote_volume": 207000.27264, "trades": 12784, "taker_buy_base": 12945.1, "taker_buy_quote": 107124.87981 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 8.417, "high": 8.493, "low": 7.831, "close": 7.895, "volume": 37365.15, "close_time": 1729900799999, "quote_volume": 306774.90431, "trades": 15646, "taker_buy_base": 19082.46, "taker_buy_quote": 156699.30005 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 7.901, "high": 7.943, "low": 7.745, "close": 7.882, "volume": 23501.52, "close_time": 1729987199999, "quote_volume": 184540.34561, "trades": 10969, "taker_buy_base": 11699.61, "taker_buy_quote": 91947.48464 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 7.882, "high": 7.969, "low": 7.738, "close": 7.931, "volume": 14641.57, "close_time": 1730073599999, "quote_volume": 115117.94148, "trades": 7630, "taker_buy_base": 7186.17, "taker_buy_quote": 56534.27766 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 7.929, "high": 8.09, "low": 7.676, "close": 8.077, "volume": 26849.86, "close_time": 1730159999999, "quote_volume": 211080.75062, "trades": 10788, "taker_buy_base": 12162.62, "taker_buy_quote": 95945.48228 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 8.071, "high": 8.557, "low": 8.07, "close": 8.48, "volume": 44924.79, "close_time": 1730246399999, "quote_volume": 375555.91971, "trades": 19501, "taker_buy_base": 23136.79, "taker_buy_quote": 193130.62294 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 8.48, "high": 8.568, "low": 8.351, "close": 8.412, "volume": 23708.97, "close_time": 1730332799999, "quote_volume": 201005.91201, "trades": 12056, "taker_buy_base": 11089.59, "taker_buy_quote": 94000.08667 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 8.409, "high": 8.425, "low": 7.918, "close": 7.934, "volume": 25000.48, "close_time": 1730419199999, "quote_volume": 203693.66765, "trades": 9797, "taker_buy_base": 12549.29, "taker_buy_quote": 102188.59297 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 7.937, "high": 8.118, "low": 7.751, "close": 7.893, "volume": 29005.31, "close_time": 1730505599999, "quote_volume": 228320.02378, "trades": 10680, "taker_buy_base": 16518.35, "taker_buy_quote": 130106.24282 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 7.893, "high": 7.9, "low": 7.6, "close": 7.622, "volume": 13838.64, "close_time": 1730591999999, "quote_volume": 107280.18551, "trades": 6298, "taker_buy_base": 6262.74, "taker_buy_quote": 48623.13428 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 7.622, "high": 7.642, "low": 7.178, "close": 7.339, "volume": 28041.87, "close_time": 1730678399999, "quote_volume": 207530.6426, "trades": 10623, "taker_buy_base": 13477.17, "taker_buy_quote": 99718.99803 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 7.358, "high": 7.526, "low": 7.143, "close": 7.25, "volume": 24462.5, "close_time": 1730764799999, "quote_volume": 180455.35878, "trades": 8410, "taker_buy_base": 13585.05, "taker_buy_quote": 100351.28403 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 7.257, "high": 7.79, "low": 7.254, "close": 7.584, "volume": 33752.38, "close_time": 1730851199999, "quote_volume": 254966.60024, "trades": 9144, "taker_buy_base": 17544.37, "taker_buy_quote": 132937.83307 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 7.566, "high": 8.33, "low": 7.565, "close": 8.33, "volume": 53863.07, "close_time": 1730937599999, "quote_volume": 432090.6552, "trades": 17999, "taker_buy_base": 24253.59, "taker_buy_quote": 194845.592 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 8.328, "high": 8.491, "low": 8.202, "close": 8.423, "volume": 24400.99, "close_time": 1731023999999, "quote_volume": 203778.53085, "trades": 9191, "taker_buy_base": 11806.83, "taker_buy_quote": 98696.07123 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 8.424, "high": 8.552, "low": 8.298, "close": 8.461, "volume": 29111.1, "close_time": 1731110399999, "quote_volume": 245217.9562, "trades": 11561, "taker_buy_base": 13644.89, "taker_buy_quote": 114987.75238 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 8.46, "high": 8.75, "low": 8.365, "close": 8.738, "volume": 21444.12, "close_time": 1731196799999, "quote_volume": 183825.58884, "trades": 9080, "taker_buy_base": 9258.29, "taker_buy_quote": 79390.19172 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 8.733, "high": 9.124, "low": 8.46, "close": 8.828, "volume": 88387.39, "close_time": 1731283199999, "quote_volume": 787292.43982, "trades": 25542, "taker_buy_base": 44220.57, "taker_buy_quote": 394680.28959 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 8.825, "high": 10.503, "low": 8.692, "close": 9.825, "volume": 293396.76, "close_time": 1731369599999, "quote_volume": 2823164.65506, "trades": 60644, "taker_buy_base": 147079.72, "taker_buy_quote": 1416443.32552 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 9.82, "high": 9.82, "low": 8.808, "close": 9.212, "volume": 89642.01, "close_time": 1731455999999, "quote_volume": 830286.90263, "trades": 36457, "taker_buy_base": 45413.61, "taker_buy_quote": 420603.76105 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 9.212, "high": 9.368, "low": 8.438, "close": 8.665, "volume": 73937.95, "close_time": 1731542399999, "quote_volume": 646677.81499, "trades": 26401, "taker_buy_base": 36339.58, "taker_buy_quote": 318332.73591 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 8.667, "high": 8.832, "low": 8.43, "close": 8.634, "volume": 39324.95, "close_time": 1731628799999, "quote_volume": 339974.74018, "trades": 14091, "taker_buy_base": 17384.02, "taker_buy_quote": 150535.09448 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 8.634, "high": 8.9, "low": 8.448, "close": 8.862, "volume": 33921.79, "close_time": 1731715199999, "quote_volume": 294879.13786, "trades": 14517, "taker_buy_base": 15344.01, "taker_buy_quote": 133467.97487 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 8.862, "high": 9.294, "low": 8.82, "close": 9.246, "volume": 28947.01, "close_time": 1731801599999, "quote_volume": 262131.02588, "trades": 12688, "taker_buy_base": 14533.48, "taker_buy_quote": 131579.83703 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 9.246, "high": 9.744, "low": 8.822, "close": 8.99, "volume": 70495.91, "close_time": 1731887999999, "quote_volume": 660675.41425, "trades": 23925, "taker_buy_base": 34925.94, "taker_buy_quote": 328323.69825 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 8.99, "high": 9.514, "low": 8.931, "close": 9.506, "volume": 34508.17, "close_time": 1731974399999, "quote_volume": 319455.92892, "trades": 19487, "taker_buy_base": 16045.81, "taker_buy_quote": 148319.28666 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 9.508, "high": 9.524, "low": 9.249, "close": 9.416, "volume": 27226.45, "close_time": 1732060799999, "quote_volume": 255482.7785, "trades": 15875, "taker_buy_base": 11833.69, "taker_buy_quote": 111091.29287 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 9.413, "high": 9.416, "low": 8.425, "close": 8.448, "volume": 39499.64, "close_time": 1732147199999, "quote_volume": 349743.70895, "trades": 25416, "taker_buy_base": 16943.76, "taker_buy_quote": 149883.2271 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 8.449, "high": 8.696, "low": 8.267, "close": 8.56, "volume": 68956.54, "close_time": 1732233599999, "quote_volume": 584060.07175, "trades": 32578, "taker_buy_base": 34210.37, "taker_buy_quote": 289970.0201 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 8.558, "high": 8.661, "low": 8.166, "close": 8.434, "volume": 47131.0, "close_time": 1732319999999, "quote_volume": 396919.71645, "trades": 27302, "taker_buy_base": 21717.06, "taker_buy_quote": 183181.00505 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 8.431, "high": 8.923, "low": 8.159, "close": 8.422, "volume": 100714.61, "close_time": 1732406399999, "quote_volume": 861883.67846, "trades": 39758, "taker_buy_base": 44639.01, "taker_buy_quote": 381537.22011 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 8.426, "high": 8.846, "low": 7.961, "close": 8.577, "volume": 106554.21, "close_time": 1732492799999, "quote_volume": 897281.79363, "trades": 44518, "taker_buy_base": 49044.39, "taker_buy_quote": 412652.95044 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.576, "high": 8.78, "low": 8.144, "close": 8.244, "volume": 100716.02, "close_time": 1732579199999, "quote_volume": 854292.78633, "trades": 42601, "taker_buy_base": 47651.74, "taker_buy_quote": 403686.92653 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 8.238, "high": 8.56, "low": 7.898, "close": 8.063, "volume": 66251.28, "close_time": 1732665599999, "quote_volume": 542026.52168, "trades": 33998, "taker_buy_base": 30399.86, "taker_buy_quote": 248924.12159 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 8.063, "high": 8.58, "low": 7.937, "close": 8.58, "volume": 69833.93, "close_time": 1732751999999, "quote_volume": 579684.01461, "trades": 26844, "taker_buy_base": 34849.51, "taker_buy_quote": 289654.41592 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 8.58, "high": 8.734, "low": 8.286, "close": 8.631, "volume": 59631.28, "close_time": 1732838399999, "quote_volume": 507546.49478, "trades": 28478, "taker_buy_base": 29224.79, "taker_buy_quote": 249103.63706 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.636, "high": 8.956, "low": 8.525, "close": 8.949, "volume": 52213.96, "close_time": 1732924799999, "quote_volume": 457148.60582, "trades": 22042, "taker_buy_base": 28581.44, "taker_buy_quote": 250455.59057 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.943, "high": 9.296, "low": 8.816, "close": 9.186, "volume": 68360.8, "close_time": 1733011199999, "quote_volume": 620482.26065, "trades": 33484, "taker_buy_base": 35299.02, "taker_buy_quote": 320591.78123 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 9.184, "high": 9.597, "low": 8.838, "close": 9.467, "volume": 74603.73, "close_time": 1733097599999, "quote_volume": 690845.22685, "trades": 25730, "taker_buy_base": 38748.66, "taker_buy_quote": 359211.13331 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 9.469, "high": 10.003, "low": 8.902, "close": 9.942, "volume": 130133.4, "close_time": 1733183999999, "quote_volume": 1232018.59187, "trades": 37010, "taker_buy_base": 62672.88, "taker_buy_quote": 595213.02645 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 9.942, "high": 10.616, "low": 9.603, "close": 10.609, "volume": 106046.65, "close_time": 1733270399999, "quote_volume": 1075984.89973, "trades": 38239, "taker_buy_base": 50611.01, "taker_buy_quote": 514832.61459 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 10.609, "high": 11.251, "low": 10.278, "close": 10.845, "volume": 99490.26, "close_time": 1733356799999, "quote_volume": 1076280.50474, "trades": 41543, "taker_buy_base": 48915.51, "taker_buy_quote": 529597.92512 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 10.845, "high": 10.932, "low": 10.26, "close": 10.583, "volume": 70457.22, "close_time": 1733443199999, "quote_volume": 750840.25673, "trades": 33948, "taker_buy_base": 35285.96, "taker_buy_quote": 376427.64606 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 10.58, "high": 11.309, "low": 10.409, "close": 11.019, "volume": 87907.11, "close_time": 1733529599999, "quote_volume": 961295.34695, "trades": 41914, "taker_buy_base": 43080.7, "taker_buy_quote": 469385.11219 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 11.0, "high": 11.155, "low": 10.837, "close": 10.903, "volume": 38603.18, "close_time": 1733615999999, "quote_volume": 425001.24892, "trades": 19405, "taker_buy_base": 19678.79, "taker_buy_quote": 216773.69994 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 10.903, "high": 11.492, "low": 10.65, "close": 11.341, "volume": 65614.48, "close_time": 1733702399999, "quote_volume": 727778.57807, "trades": 29010, "taker_buy_base": 34005.08, "taker_buy_quote": 377032.97207 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 11.342, "high": 11.372, "low": 8.838, "close": 9.676, "volume": 134516.05, "close_time": 1733788799999, "quote_volume": 1362639.3042, "trades": 48388, "taker_buy_base": 69299.11, "taker_buy_quote": 698119.86681 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 9.681, "high": 9.943, "low": 8.933, "close": 9.556, "volume": 111607.92, "close_time": 1733875199999, "quote_volume": 1055572.98475, "trades": 42507, "taker_buy_base": 51682.71, "taker_buy_quote": 489957.7751 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 9.557, "high": 10.857, "low": 8.988, "close": 9.543, "volume": 365147.01, "close_time": 1733961599999, "quote_volume": 3587971.41309, "trades": 73001, "taker_buy_base": 162600.36, "taker_buy_quote": 1598045.53531 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 9.531, "high": 10.063, "low": 9.3, "close": 9.871, "volume": 203604.82, "close_time": 1734047999999, "quote_volume": 1976737.55129, "trades": 54753, "taker_buy_base": 111614.78, "taker_buy_quote": 1083222.14799 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 9.867, "high": 10.144, "low": 9.388, "close": 10.108, "volume": 76256.0, "close_time": 1734134399999, "quote_volume": 747341.56815, "trades": 30333, "taker_buy_base": 38028.49, "taker_buy_quote": 373727.21975 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 10.11, "high": 10.191, "low": 9.397, "close": 9.577, "volume": 39247.42, "close_time": 1734220799999, "quote_volume": 385354.16739, "trades": 20501, "taker_buy_base": 17485.14, "taker_buy_quote": 171349.78045 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 9.572, "high": 10.068, "low": 8.25, "close": 8.57, "volume": 267465.94, "close_time": 1734307199999, "quote_volume": 2378658.16517, "trades": 79696, "taker_buy_base": 112351.36, "taker_buy_quote": 1000712.51406 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 8.577, "high": 8.876, "low": 7.314, "close": 7.328, "volume": 407297.63, "close_time": 1734393599999, "quote_volume": 3350919.57378, "trades": 116969, "taker_buy_base": 169621.43, "taker_buy_quote": 1403807.49891 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 7.328, "high": 9.343, "low": 7.314, "close": 8.078, "volume": 1566901.11, "close_time": 1734479999999, "quote_volume": 12962791.87536, "trades": 226335, "taker_buy_base": 722931.77, "taker_buy_quote": 6022681.52918 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 8.087, "high": 8.445, "low": 7.529, "close": 7.553, "volume": 626154.95, "close_time": 1734566399999, "quote_volume": 5123063.59715, "trades": 90670, "taker_buy_base": 314808.65, "taker_buy_quote": 2581194.81111 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 7.555, "high": 8.793, "low": 7.531, "close": 8.375, "volume": 892984.15, "close_time": 1734652799999, "quote_volume": 7365242.83628, "trades": 151374, "taker_buy_base": 454487.44, "taker_buy_quote": 3750333.8542 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 8.375, "high": 12.601, "low": 7.76, "close": 9.126, "volume": 3023096.56, "close_time": 1734739199999, "quote_volume": 29917904.34432, "trades": 390310, "taker_buy_base": 1506542.08, "taker_buy_quote": 14940457.85949 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 9.129, "high": 10.707, "low": 8.474, "close": 9.721, "volume": 3280802.55, "close_time": 1734825599999, "quote_volume": 30740512.5035, "trades": 744856, "taker_buy_base": 1641577.34, "taker_buy_quote": 15399803.00047 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 9.727, "high": 12.0, "low": 8.9, "close": 10.169, "volume": 2497310.59, "close_time": 1734911999999, "quote_volume": 25290536.80493, "trades": 568284, "taker_buy_base": 1232326.53, "taker_buy_quote": 12492162.14049 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 10.169, "high": 14.027, "low": 9.949, "close": 13.007, "volume": 5506397.64, "close_time": 1734998399999, "quote_volume": 64862581.0543, "trades": 1046729, "taker_buy_base": 2787264.73, "taker_buy_quote": 32907163.46586 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 13.015, "high": 15.518, "low": 12.044, "close": 14.717, "volume": 2311941.55, "close_time": 1735084799999, "quote_volume": 31273831.05993, "trades": 534969, "taker_buy_base": 1196103.69, "taker_buy_quote": 16223092.0733 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 14.716, "high": 15.847, "low": 12.911, "close": 13.438, "volume": 855868.59, "close_time": 1735171199999, "quote_volume": 11987907.19338, "trades": 210331, "taker_buy_base": 415186.64, "taker_buy_quote": 5828156.97436 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 13.442, "high": 13.989, "low": 12.639, "close": 13.379, "volume": 485513.37, "close_time": 1735257599999, "quote_volume": 6467325.19186, "trades": 122392, "taker_buy_base": 230611.27, "taker_buy_quote": 3076399.69888 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 13.381, "high": 13.411, "low": 11.039, "close": 12.216, "volume": 880085.93, "close_time": 1735343999999, "quote_volume": 10534979.82542, "trades": 147244, "taker_buy_base": 432871.68, "taker_buy_quote": 5164357.0082 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 12.205, "high": 13.952, "low": 12.04, "close": 12.925, "volume": 1048486.34, "close_time": 1735430399999, "quote_volume": 13707223.50886, "trades": 219752, "taker_buy_base": 520310.19, "taker_buy_quote": 6806925.77923 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 12.925, "high": 14.297, "low": 12.482, "close": 12.486, "volume": 444216.56, "close_time": 1735516799999, "quote_volume": 5990622.94176, "trades": 117928, "taker_buy_base": 210271.1, "taker_buy_quote": 2839918.82836 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 12.482, "high": 15.999, "low": 12.459, "close": 14.308, "volume": 938465.29, "close_time": 1735603199999, "quote_volume": 13519217.05503, "trades": 161279, "taker_buy_base": 451952.52, "taker_buy_quote": 6501184.9931 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 14.337, "high": 15.359, "low": 13.725, "close": 14.949, "volume": 881393.97, "close_time": 1735689599999, "quote_volume": 12917170.33073, "trades": 164036, "taker_buy_base": 467791.16, "taker_buy_quote": 6858341.43403 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 14.949, "high": 15.756, "low": 14.607, "close": 14.945, "volume": 379010.78, "close_time": 1735775999999, "quote_volume": 5740519.38338, "trades": 76849, "taker_buy_base": 189159.91, "taker_buy_quote": 2866451.91608 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 14.95, "high": 21.861, "low": 14.836, "close": 19.772, "volume": 1567722.73, "close_time": 1735862399999, "quote_volume": 30092247.54912, "trades": 298817, "taker_buy_base": 812172.18, "taker_buy_quote": 15565792.44279 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 19.758, "high": 20.093, "low": 18.306, "close": 18.607, "volume": 708413.23, "close_time": 1735948799999, "quote_volume": 13528673.69154, "trades": 141518, "taker_buy_base": 377139.74, "taker_buy_quote": 7204864.59033 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 18.607, "high": 19.825, "low": 16.916, "close": 17.187, "volume": 713797.95, "close_time": 1736035199999, "quote_volume": 12866187.41917, "trades": 125587, "taker_buy_base": 349345.07, "taker_buy_quote": 6302265.99047 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 17.186, "high": 17.499, "low": 16.764, "close": 16.98, "volume": 272666.08, "close_time": 1736121599999, "quote_volume": 4689625.33393, "trades": 58716, "taker_buy_base": 137488.48, "taker_buy_quote": 2365752.86196 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 16.982, "high": 17.238, "low": 15.832, "close": 16.122, "volume": 315879.31, "close_time": 1736207999999, "quote_volume": 5191196.47711, "trades": 61916, "taker_buy_base": 150361.69, "taker_buy_quote": 2474612.06034 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 16.12, "high": 16.426, "low": 15.278, "close": 15.348, "volume": 331468.21, "close_time": 1736294399999, "quote_volume": 5245314.95924, "trades": 67435, "taker_buy_base": 161523.53, "taker_buy_quote": 2556589.64854 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 15.353, "high": 16.22, "low": 14.272, "close": 14.907, "volume": 554900.54, "close_time": 1736380799999, "quote_volume": 8591997.57629, "trades": 93644, "taker_buy_base": 261989.68, "taker_buy_quote": 4055965.99841 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 14.913, "high": 15.399, "low": 14.029, "close": 14.711, "volume": 292488.33, "close_time": 1736467199999, "quote_volume": 4294407.86888, "trades": 72267, "taker_buy_base": 153701.8, "taker_buy_quote": 2256366.08187 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 14.71, "high": 15.365, "low": 14.25, "close": 14.984, "volume": 234621.37, "close_time": 1736553599999, "quote_volume": 3490599.43412, "trades": 62770, "taker_buy_base": 109214.9, "taker_buy_quote": 1624444.58665 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 14.985, "high": 16.468, "low": 14.741, "close": 15.966, "volume": 364446.41, "close_time": 1736639999999, "quote_volume": 5766669.75494, "trades": 75508, "taker_buy_base": 174099.9, "taker_buy_quote": 2754270.92594 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 15.966, "high": 16.706, "low": 15.601, "close": 16.138, "volume": 208816.46, "close_time": 1736726399999, "quote_volume": 3356963.81474, "trades": 39581, "taker_buy_base": 101305.56, "taker_buy_quote": 1630048.13603 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 16.135, "high": 16.294, "low": 13.37, "close": 13.646, "volume": 322730.27, "close_time": 1736812799999, "quote_volume": 4742416.34442, "trades": 66619, "taker_buy_base": 133243.75, "taker_buy_quote": 1934650.98203 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 13.639, "high": 17.346, "low": 13.268, "close": 16.809, "volume": 775538.0, "close_time": 1736899199999, "quote_volume": 11829553.67621, "trades": 135282, "taker_buy_base": 387229.73, "taker_buy_quote": 5918897.93617 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 16.809, "high": 19.301, "low": 15.778, "close": 17.844, "volume": 767035.16, "close_time": 1736985599999, "quote_volume": 13047679.96778, "trades": 161814, "taker_buy_base": 376112.74, "taker_buy_quote": 6408520.06335 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 17.845, "high": 17.987, "low": 16.194, "close": 16.417, "volume": 303172.93, "close_time": 1737071999999, "quote_volume": 5133609.3609, "trades": 110197, "taker_buy_base": 139432.3, "taker_buy_quote": 2362158.43572 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 16.421, "high": 17.888, "low": 16.42, "close": 16.92, "volume": 268152.72, "close_time": 1737158399999, "quote_volume": 4628605.21385, "trades": 65746, "taker_buy_base": 132732.7, "taker_buy_quote": 2291792.30977 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 16.923, "high": 17.655, "low": 16.295, "close": 17.47, "volume": 367872.82, "close_time": 1737244799999, "quote_volume": 6255302.74535, "trades": 72658, "taker_buy_base": 187522.52, "taker_buy_quote": 3184688.90661 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 17.464, "high": 18.569, "low": 16.482, "close": 17.603, "volume": 408322.58, "close_time": 1737331199999, "quote_volume": 7141870.95263, "trades": 99164, "taker_buy_base": 193725.66, "taker_buy_quote": 3388204.74145 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 17.587, "high": 19.821, "low": 17.236, "close": 18.78, "volume": 710526.81, "close_time": 1737417599999, "quote_volume": 13098570.85947, "trades": 167792, "taker_buy_base": 354293.97, "taker_buy_quote": 6533469.90606 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 18.777, "high": 20.463, "low": 18.108, "close": 19.624, "volume": 306133.13, "close_time": 1737503999999, "quote_volume": 5880422.72126, "trades": 81903, "taker_buy_base": 151646.68, "taker_buy_quote": 2912872.83102 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 19.622, "high": 21.386, "low": 19.139, "close": 19.576, "volume": 342674.92, "close_time": 1737590399999, "quote_volume": 6976794.52475, "trades": 85194, "taker_buy_base": 181160.78, "taker_buy_quote": 3689913.77993 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 19.576, "high": 19.738, "low": 18.553, "close": 19.331, "volume": 231109.1, "close_time": 1737676799999, "quote_volume": 4408692.09823, "trades": 55372, "taker_buy_base": 122850.96, "taker_buy_quote": 2343095.98031 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 19.314, "high": 20.138, "low": 18.458, "close": 18.575, "volume": 259824.17, "close_time": 1737763199999, "quote_volume": 4975074.21078, "trades": 76652, "taker_buy_base": 131993.36, "taker_buy_quote": 2524960.47084 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 18.567, "high": 20.139, "low": 18.456, "close": 19.567, "volume": 234312.35, "close_time": 1737849599999, "quote_volume": 4558131.76641, "trades": 71016, "taker_buy_base": 118227.35, "taker_buy_quote": 2298819.57175 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 19.579, "high": 20.596, "low": 19.4, "close": 19.621, "volume": 157229.69, "close_time": 1737935999999, "quote_volume": 3150654.76241, "trades": 43198, "taker_buy_base": 80944.02, "taker_buy_quote": 1622463.32016 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 19.6, "high": 21.744, "low": 19.2, "close": 21.407, "volume": 459784.07, "close_time": 1738022399999, "quote_volume": 9457411.48231, "trades": 108683, "taker_buy_base": 238407.21, "taker_buy_quote": 4911829.28941 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 21.409, "high": 21.881, "low": 18.986, "close": 19.415, "volume": 250144.63, "close_time": 1738108799999, "quote_volume": 5151853.64938, "trades": 59851, "taker_buy_base": 123403.59, "taker_buy_quote": 2549238.13832 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 19.428, "high": 19.948, "low": 13.513, "close": 16.184, "volume": 2330777.53, "close_time": 1738195199999, "quote_volume": 36435167.06873, "trades": 443214, "taker_buy_base": 1180010.99, "taker_buy_quote": 18451234.06568 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 16.187, "high": 21.5, "low": 15.716, "close": 21.026, "volume": 1526436.06, "close_time": 1738281599999, "quote_volume": 28259626.60295, "trades": 340925, "taker_buy_base": 780479.94, "taker_buy_quote": 14444063.61152 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 21.032, "high": 21.98, "low": 20.305, "close": 21.488, "volume": 760841.79, "close_time": 1738367999999, "quote_volume": 15966375.61543, "trades": 181153, "taker_buy_base": 397576.87, "taker_buy_quote": 8349903.88149 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 21.487, "high": 22.386, "low": 20.643, "close": 21.055, "volume": 396099.84, "close_time": 1738454399999, "quote_volume": 8475527.76813, "trades": 112177, "taker_buy_base": 199162.5, "taker_buy_quote": 4262466.07188 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 21.031, "high": 21.865, "low": 19.596, "close": 20.255, "volume": 404768.01, "close_time": 1738540799999, "quote_volume": 8421375.65179, "trades": 106672, "taker_buy_base": 205404.41, "taker_buy_quote": 4282037.34806 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 20.261, "high": 24.199, "low": 19.413, "close": 23.976, "volume": 958436.75, "close_time": 1738627199999, "quote_volume": 21188224.39021, "trades": 305150, "taker_buy_base": 479357.17, "taker_buy_quote": 10616827.98497 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 23.976, "high": 24.098, "low": 20.718, "close": 21.025, "volume": 445759.82, "close_time": 1738713599999, "quote_volume": 9807782.5584, "trades": 326046, "taker_buy_base": 226861.38, "taker_buy_quote": 4988775.91803 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 21.03, "high": 22.11, "low": 20.466, "close": 20.777, "volume": 353716.82, "close_time": 1738799999999, "quote_volume": 7546599.61925, "trades": 311212, "taker_buy_base": 181539.23, "taker_buy_quote": 3876197.17076 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 20.778, "high": 21.524, "low": 19.802, "close": 20.196, "volume": 265319.43, "close_time": 1738886399999, "quote_volume": 5483455.9378, "trades": 237283, "taker_buy_base": 128840.42, "taker_buy_quote": 2662735.18267 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 20.195, "high": 21.092, "low": 19.588, "close": 20.664, "volume": 235605.82, "close_time": 1738972799999, "quote_volume": 4779517.53093, "trades": 194733, "taker_buy_base": 120686.29, "taker_buy_quote": 2448573.82298 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 20.663, "high": 21.016, "low": 19.702, "close": 20.089, "volume": 144343.9, "close_time": 1739059199999, "quote_volume": 2932024.63498, "trades": 114141, "taker_buy_base": 71464.62, "taker_buy_quote": 1451295.5109 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 20.09, "high": 22.811, "low": 18.692, "close": 19.573, "volume": 634866.5, "close_time": 1739145599999, "quote_volume": 12908644.98488, "trades": 420254, "taker_buy_base": 306413.18, "taker_buy_quote": 6240623.4166 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 19.59, "high": 19.853, "low": 18.713, "close": 19.412, "volume": 206634.98, "close_time": 1739231999999, "quote_volume": 3980477.29061, "trades": 60199, "taker_buy_base": 103068.78, "taker_buy_quote": 1986935.08665 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 19.412, "high": 19.698, "low": 18.74, "close": 19.105, "volume": 300042.52, "close_time": 1739318399999, "quote_volume": 5764158.48385, "trades": 187379, "taker_buy_base": 146314.63, "taker_buy_quote": 2811356.45636 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 19.115, "high": 19.193, "low": 17.703, "close": 18.664, "volume": 270693.66, "close_time": 1739404799999, "quote_volume": 4963182.82535, "trades": 180797, "taker_buy_base": 126987.66, "taker_buy_quote": 2330513.22826 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 18.669, "high": 18.731, "low": 17.341, "close": 17.651, "volume": 171565.99, "close_time": 1739491199999, "quote_volume": 3073859.9939, "trades": 127809, "taker_buy_base": 87025.59, "taker_buy_quote": 1558495.68419 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 17.671, "high": 18.531, "low": 17.585, "close": 18.12, "volume": 123790.51, "close_time": 1739577599999, "quote_volume": 2237571.23425, "trades": 43940, "taker_buy_base": 62661.56, "taker_buy_quote": 1132497.05975 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 18.123, "high": 18.471, "low": 17.548, "close": 17.818, "volume": 124774.29, "close_time": 1739663999999, "quote_volume": 2251445.09395, "trades": 35486, "taker_buy_base": 64226.55, "taker_buy_quote": 1158743.56923 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 17.81, "high": 17.927, "low": 17.014, "close": 17.441, "volume": 122948.6, "close_time": 1739750399999, "quote_volume": 2142378.07114, "trades": 27361, "taker_buy_base": 67755.4, "taker_buy_quote": 1180951.81958 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 17.439, "high": 18.207, "low": 17.331, "close": 18.043, "volume": 95088.48, "close_time": 1739836799999, "quote_volume": 1691179.51344, "trades": 27024, "taker_buy_base": 44610.29, "taker_buy_quote": 793594.62651 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 18.049, "high": 18.391, "low": 17.61, "close": 18.105, "volume": 117338.2, "close_time": 1739923199999, "quote_volume": 2113382.17433, "trades": 38611, "taker_buy_base": 55002.66, "taker_buy_quote": 990904.48049 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 18.106, "high": 18.83, "low": 17.866, "close": 18.799, "volume": 139259.58, "close_time": 1740009599999, "quote_volume": 2544663.05813, "trades": 52227, "taker_buy_base": 64445.13, "taker_buy_quote": 1178242.7756 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 18.803, "high": 19.712, "low": 18.3, "close": 18.927, "volume": 103283.22, "close_time": 1740095999999, "quote_volume": 1958502.45152, "trades": 40387, "taker_buy_base": 51715.08, "taker_buy_quote": 980822.21695 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 18.927, "high": 19.394, "low": 17.971, "close": 18.215, "volume": 133505.7, "close_time": 1740182399999, "quote_volume": 2498350.55333, "trades": 87490, "taker_buy_base": 66730.36, "taker_buy_quote": 1252312.9789 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 18.219, "high": 18.842, "low": 17.82, "close": 18.71, "volume": 68926.94, "close_time": 1740268799999, "quote_volume": 1271203.92423, "trades": 42338, "taker_buy_base": 32493.13, "taker_buy_quote": 598646.77337 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 18.709, "high": 19.567, "low": 18.27, "close": 18.621, "volume": 91273.38, "close_time": 1740355199999, "quote_volume": 1713709.20905, "trades": 52497, "taker_buy_base": 46694.26, "taker_buy_quote": 877261.53113 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 18.62, "high": 19.072, "low": 18.166, "close": 18.743, "volume": 90398.17, "close_time": 1740441599999, "quote_volume": 1680285.68093, "trades": 38115, "taker_buy_base": 41133.61, "taker_buy_quote": 764970.46254 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 18.749, "high": 21.3, "low": 18.677, "close": 19.947, "volume": 217489.41, "close_time": 1740527999999, "quote_volume": 4240092.57568, "trades": 65457, "taker_buy_base": 112056.83, "taker_buy_quote": 2186521.81004 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 19.964, "high": 20.72, "low": 19.357, "close": 19.566, "volume": 125574.88, "close_time": 1740614399999, "quote_volume": 2517678.44803, "trades": 40866, "taker_buy_base": 56907.31, "taker_buy_quote": 1141971.18271 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 19.581, "high": 19.997, "low": 17.226, "close": 17.534, "volume": 227223.03, "close_time": 1740700799999, "quote_volume": 4184103.12841, "trades": 68262, "taker_buy_base": 103275.45, "taker_buy_quote": 1903773.25911 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 17.521, "high": 18.493, "low": 17.3, "close": 18.492, "volume": 196094.03, "close_time": 1740787199999, "quote_volume": 3496770.55209, "trades": 139380, "taker_buy_base": 107460.68, "taker_buy_quote": 1918365.24751 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 18.492, "high": 18.867, "low": 17.71, "close": 18.195, "volume": 105187.4, "close_time": 1740873599999, "quote_volume": 1925712.11679, "trades": 76211, "taker_buy_base": 48424.44, "taker_buy_quote": 887932.67575 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 18.192, "high": 19.099, "low": 17.916, "close": 18.491, "volume": 108536.74, "close_time": 1740959999999, "quote_volume": 1991396.48549, "trades": 92402, "taker_buy_base": 55906.97, "taker_buy_quote": 1026724.51799 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 18.495, "high": 18.734, "low": 17.8, "close": 17.815, "volume": 137099.97, "close_time": 1741046399999, "quote_volume": 2512751.565, "trades": 109349, "taker_buy_base": 67717.63, "taker_buy_quote": 1241074.62054 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 17.811, "high": 19.461, "low": 17.684, "close": 18.887, "volume": 185705.06, "close_time": 1741132799999, "quote_volume": 3432956.43636, "trades": 69804, "taker_buy_base": 96939.17, "taker_buy_quote": 1795488.14213 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 18.88, "high": 19.799, "low": 18.094, "close": 18.94, "volume": 100305.97, "close_time": 1741219199999, "quote_volume": 1911074.39988, "trades": 40038, "taker_buy_base": 52609.26, "taker_buy_quote": 1004756.21031 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 18.933, "high": 19.164, "low": 17.948, "close": 18.355, "volume": 209498.34, "close_time": 1741305599999, "quote_volume": 3852252.38267, "trades": 58642, "taker_buy_base": 83479.81, "taker_buy_quote": 1537227.54488 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 18.352, "high": 18.6, "low": 17.966, "close": 18.43, "volume": 92638.34, "close_time": 1741391999999, "quote_volume": 1696513.77839, "trades": 28912, "taker_buy_base": 47728.52, "taker_buy_quote": 874181.14095 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 18.434, "high": 18.996, "low": 18.266, "close": 18.668, "volume": 86917.98, "close_time": 1741478399999, "quote_volume": 1626708.68498, "trades": 50324, "taker_buy_base": 47969.77, "taker_buy_quote": 897851.59873 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 18.668, "high": 18.872, "low": 17.722, "close": 17.772, "volume": 68713.98, "close_time": 1741564799999, "quote_volume": 1260243.28939, "trades": 23101, "taker_buy_base": 34960.07, "taker_buy_quote": 641874.33694 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 17.778, "high": 18.084, "low": 17.247, "close": 17.42, "volume": 103298.45, "close_time": 1741651199999, "quote_volume": 1807622.56597, "trades": 33275, "taker_buy_base": 53512.77, "taker_buy_quote": 936395.28574 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 17.427, "high": 17.755, "low": 17.252, "close": 17.576, "volume": 72589.78, "close_time": 1741737599999, "quote_volume": 1265660.00813, "trades": 23459, "taker_buy_base": 35793.44, "taker_buy_quote": 624521.7264 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 17.581, "high": 17.705, "low": 17.29, "close": 17.336, "volume": 45618.54, "close_time": 1741823999999, "quote_volume": 793648.30169, "trades": 12807, "taker_buy_base": 18079.3, "taker_buy_quote": 314620.41381 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 17.348, "high": 17.469, "low": 17.204, "close": 17.415, "volume": 42651.78, "close_time": 1741910399999, "quote_volume": 739183.70131, "trades": 14397, "taker_buy_base": 16772.49, "taker_buy_quote": 290890.31758 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 17.417, "high": 17.442, "low": 17.216, "close": 17.313, "volume": 71494.37, "close_time": 1741996799999, "quote_volume": 1237612.50196, "trades": 16491, "taker_buy_base": 29859.27, "taker_buy_quote": 516624.16505 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 17.307, "high": 17.464, "low": 17.27, "close": 17.405, "volume": 30823.89, "close_time": 1742083199999, "quote_volume": 535145.1247, "trades": 9791, "taker_buy_base": 14240.91, "taker_buy_quote": 247218.96617 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 17.404, "high": 17.681, "low": 17.27, "close": 17.292, "volume": 40512.53, "close_time": 1742169599999, "quote_volume": 707788.17181, "trades": 13844, "taker_buy_base": 21732.6, "taker_buy_quote": 379910.0702 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 17.296, "high": 17.437, "low": 17.043, "close": 17.11, "volume": 53913.6, "close_time": 1742255999999, "quote_volume": 926251.63299, "trades": 17370, "taker_buy_base": 23982.08, "taker_buy_quote": 412198.72822 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 17.114, "high": 18.457, "low": 16.572, "close": 18.365, "volume": 164038.27, "close_time": 1742342399999, "quote_volume": 2889827.42965, "trades": 44015, "taker_buy_base": 77300.15, "taker_buy_quote": 1363789.83545 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 18.365, "high": 19.188, "low": 18.135, "close": 19.057, "volume": 162676.83, "close_time": 1742428799999, "quote_volume": 3051219.741, "trades": 48880, "taker_buy_base": 77159.22, "taker_buy_quote": 1447379.76014 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 19.057, "high": 19.498, "low": 18.648, "close": 19.219, "volume": 98882.22, "close_time": 1742515199999, "quote_volume": 1887885.18651, "trades": 33084, "taker_buy_base": 50459.29, "taker_buy_quote": 962182.26915 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 19.214, "high": 19.317, "low": 18.567, "close": 18.663, "volume": 76169.53, "close_time": 1742601599999, "quote_volume": 1440346.7025, "trades": 24395, "taker_buy_base": 36659.62, "taker_buy_quote": 692982.64137 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 18.661, "high": 18.9, "low": 17.41, "close": 17.72, "volume": 130185.24, "close_time": 1742687999999, "quote_volume": 2351253.9411, "trades": 34030, "taker_buy_base": 67179.04, "taker_buy_quote": 1213627.99237 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 17.722, "high": 17.728, "low": 16.6, "close": 17.37, "volume": 152179.1, "close_time": 1742774399999, "quote_volume": 2617649.90265, "trades": 44121, "taker_buy_base": 83592.78, "taker_buy_quote": 1438343.91474 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 17.361, "high": 17.684, "low": 17.034, "close": 17.352, "volume": 95631.26, "close_time": 1742860799999, "quote_volume": 1657969.7, "trades": 27126, "taker_buy_base": 50899.39, "taker_buy_quote": 882523.60657 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 17.363, "high": 17.667, "low": 17.2, "close": 17.5, "volume": 52193.26, "close_time": 1742947199999, "quote_volume": 909594.95534, "trades": 30278, "taker_buy_base": 27266.02, "taker_buy_quote": 475305.95784 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 17.501, "high": 17.643, "low": 17.255, "close": 17.443, "volume": 40408.79, "close_time": 1743033599999, "quote_volume": 704055.22523, "trades": 14155, "taker_buy_base": 18558.57, "taker_buy_quote": 323466.209 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 17.448, "high": 18.287, "low": 17.358, "close": 17.855, "volume": 138706.4, "close_time": 1743119999999, "quote_volume": 2473347.73623, "trades": 45170, "taker_buy_base": 74235.27, "taker_buy_quote": 1323374.95762 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 17.88, "high": 18.7, "low": 17.709, "close": 18.429, "volume": 193871.16, "close_time": 1743206399999, "quote_volume": 3531510.92376, "trades": 49090, "taker_buy_base": 96805.67, "taker_buy_quote": 1764315.82519 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 18.451, "high": 18.798, "low": 17.14, "close": 17.564, "volume": 174653.95, "close_time": 1743292799999, "quote_volume": 3125864.8929, "trades": 52511, "taker_buy_base": 73026.87, "taker_buy_quote": 1309545.86615 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 17.564, "high": 17.77, "low": 17.35, "close": 17.738, "volume": 53094.12, "close_time": 1743379199999, "quote_volume": 931396.87132, "trades": 18919, "taker_buy_base": 21911.83, "taker_buy_quote": 384481.39171 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 17.74, "high": 18.253, "low": 17.321, "close": 17.92, "volume": 79079.42, "close_time": 1743465599999, "quote_volume": 1397282.12459, "trades": 25356, "taker_buy_base": 38385.17, "taker_buy_quote": 678331.26977 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 17.92, "high": 18.384, "low": 11.232, "close": 13.584, "volume": 1539218.64, "close_time": 1743551999999, "quote_volume": 20960073.27501, "trades": 342177, "taker_buy_base": 758453.13, "taker_buy_quote": 10384105.64797 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 13.587, "high": 15.5, "low": 12.649, "close": 14.612, "volume": 774792.36, "close_time": 1743638399999, "quote_volume": 11170077.30903, "trades": 279417, "taker_buy_base": 379160.41, "taker_buy_quote": 5469617.70666 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 14.611, "high": 15.474, "low": 14.529, "close": 14.983, "volume": 202598.77, "close_time": 1743724799999, "quote_volume": 3035488.98535, "trades": 75737, "taker_buy_base": 99727.27, "taker_buy_quote": 1494587.4489 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 14.983, "high": 15.234, "low": 14.504, "close": 14.804, "volume": 119381.01, "close_time": 1743811199999, "quote_volume": 1770558.28677, "trades": 39707, "taker_buy_base": 62424.98, "taker_buy_quote": 925972.15488 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 14.807, "high": 14.895, "low": 14.393, "close": 14.775, "volume": 88929.41, "close_time": 1743897599999, "quote_volume": 1297932.29881, "trades": 28529, "taker_buy_base": 39898.82, "taker_buy_quote": 582323.71655 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 14.779, "high": 15.162, "low": 14.416, "close": 14.738, "volume": 128686.99, "close_time": 1743983999999, "quote_volume": 1908182.65889, "trades": 49430, "taker_buy_base": 64605.41, "taker_buy_quote": 958050.90578 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 14.738, "high": 16.0, "low": 13.8, "close": 15.561, "volume": 208096.64, "close_time": 1744070399999, "quote_volume": 3118596.58978, "trades": 70134, "taker_buy_base": 105705.25, "taker_buy_quote": 1584940.49963 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 15.561, "high": 16.09, "low": 15.35, "close": 15.555, "volume": 94135.45, "close_time": 1744156799999, "quote_volume": 1475066.77316, "trades": 30201, "taker_buy_base": 42227.63, "taker_buy_quote": 661359.42206 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 15.566, "high": 16.157, "low": 15.411, "close": 15.806, "volume": 92706.03, "close_time": 1744243199999, "quote_volume": 1458019.05816, "trades": 29944, "taker_buy_base": 46260.96, "taker_buy_quote": 727799.89323 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 15.81, "high": 15.975, "low": 15.282, "close": 15.488, "volume": 258315.81, "close_time": 1744329599999, "quote_volume": 4011330.66113, "trades": 92467, "taker_buy_base": 143813.64, "taker_buy_quote": 2231824.46298 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 15.487, "high": 15.527, "low": 14.5, "close": 14.797, "volume": 235335.34, "close_time": 1744415999999, "quote_volume": 3487856.22768, "trades": 69812, "taker_buy_base": 127755.9, "taker_buy_quote": 1893066.23583 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 14.803, "high": 15.118, "low": 14.62, "close": 14.976, "volume": 92804.1, "close_time": 1744502399999, "quote_volume": 1385236.65361, "trades": 41588, "taker_buy_base": 49289.87, "taker_buy_quote": 736261.93474 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 14.974, "high": 15.237, "low": 14.29, "close": 14.753, "volume": 106130.42, "close_time": 1744588799999, "quote_volume": 1570595.788, "trades": 46004, "taker_buy_base": 50449.56, "taker_buy_quote": 746888.33257 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 14.762, "high": 15.0, "low": 12.15, "close": 13.063, "volume": 328883.37, "close_time": 1744675199999, "quote_volume": 4353154.53412, "trades": 95978, "taker_buy_base": 172739.29, "taker_buy_quote": 2281800.69796 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 13.067, "high": 15.256, "low": 11.444, "close": 13.292, "volume": 637760.17, "close_time": 1744761599999, "quote_volume": 8689637.55004, "trades": 207641, "taker_buy_base": 311530.73, "taker_buy_quote": 4293180.75677 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 13.276, "high": 14.495, "low": 13.102, "close": 13.625, "volume": 234348.0, "close_time": 1744847999999, "quote_volume": 3237988.46022, "trades": 78249, "taker_buy_base": 125742.43, "taker_buy_quote": 1737693.549 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 13.628, "high": 14.148, "low": 13.585, "close": 14.021, "volume": 95999.33, "close_time": 1744934399999, "quote_volume": 1332881.4266, "trades": 44771, "taker_buy_base": 49478.24, "taker_buy_quote": 686908.98842 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 14.02, "high": 14.479, "low": 13.344, "close": 13.882, "volume": 208167.66, "close_time": 1745020799999, "quote_volume": 2902620.18029, "trades": 88035, "taker_buy_base": 111770.48, "taker_buy_quote": 1558825.41316 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 13.883, "high": 14.883, "low": 13.78, "close": 14.82, "volume": 218366.57, "close_time": 1745107199999, "quote_volume": 3084760.50299, "trades": 44791, "taker_buy_base": 112017.09, "taker_buy_quote": 1583147.40983 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 14.826, "high": 15.473, "low": 14.767, "close": 14.992, "volume": 82080.03, "close_time": 1745193599999, "quote_volume": 1238821.10381, "trades": 30795, "taker_buy_base": 42284.77, "taker_buy_quote": 637983.90866 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 15.005, "high": 15.521, "low": 13.704, "close": 14.434, "volume": 166491.72, "close_time": 1745279999999, "quote_volume": 2410219.7382, "trades": 79530, "taker_buy_base": 83291.98, "taker_buy_quote": 1204755.48177 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 14.437, "high": 15.557, "low": 14.349, "close": 15.423, "volume": 107902.23, "close_time": 1745366399999, "quote_volume": 1614355.04561, "trades": 30071, "taker_buy_base": 51397.52, "taker_buy_quote": 769870.82758 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 15.421, "high": 16.0, "low": 13.175, "close": 14.17, "volume": 263289.11, "close_time": 1745452799999, "quote_volume": 3804472.91028, "trades": 82468, "taker_buy_base": 134238.16, "taker_buy_quote": 1937501.43467 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 14.169, "high": 14.425, "low": 12.906, "close": 13.277, "volume": 441309.47, "close_time": 1745539199999, "quote_volume": 6014340.01512, "trades": 126371, "taker_buy_base": 229561.05, "taker_buy_quote": 3131569.39404 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 13.274, "high": 13.726, "low": 12.955, "close": 13.074, "volume": 189215.14, "close_time": 1745625599999, "quote_volume": 2519050.83281, "trades": 44603, "taker_buy_base": 100326.14, "taker_buy_quote": 1337523.73505 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.074, "high": 13.396, "low": 12.953, "close": 13.163, "volume": 103576.51, "close_time": 1745711999999, "quote_volume": 1368877.66787, "trades": 36676, "taker_buy_base": 50791.45, "taker_buy_quote": 671530.14888 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 13.163, "high": 13.319, "low": 12.823, "close": 13.061, "volume": 73565.78, "close_time": 1745798399999, "quote_volume": 960783.95446, "trades": 17294, "taker_buy_base": 34735.91, "taker_buy_quote": 453639.32778 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 13.066, "high": 13.7, "low": 12.754, "close": 13.181, "volume": 164450.59, "close_time": 1745884799999, "quote_volume": 2164586.4037, "trades": 36541, "taker_buy_base": 88014.8, "taker_buy_quote": 1158849.77599 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 13.182, "high": 13.699, "low": 12.9, "close": 13.05, "volume": 116484.87, "close_time": 1745971199999, "quote_volume": 1537299.71503, "trades": 32351, "taker_buy_base": 64384.67, "taker_buy_quote": 850292.8056 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 13.049, "high": 13.39, "low": 12.949, "close": 13.261, "volume": 63974.7, "close_time": 1746057599999, "quote_volume": 840811.0675, "trades": 15112, "taker_buy_base": 28212.58, "taker_buy_quote": 370949.3441 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.261, "high": 13.395, "low": 13.124, "close": 13.156, "volume": 44947.05, "close_time": 1746143999999, "quote_volume": 595011.47437, "trades": 11132, "taker_buy_base": 23569.55, "taker_buy_quote": 312063.60904 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 13.16, "high": 13.306, "low": 13.069, "close": 13.24, "volume": 54665.12, "close_time": 1746230399999, "quote_volume": 721164.15339, "trades": 12404, "taker_buy_base": 24799.46, "taker_buy_quote": 327171.70157 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.237, "high": 14.6, "low": 12.747, "close": 14.141, "volume": 269970.6, "close_time": 1746316799999, "quote_volume": 3731355.92752, "trades": 62113, "taker_buy_base": 142518.6, "taker_buy_quote": 1970747.3527 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.135, "high": 14.65, "low": 14.08, "close": 14.45, "volume": 262087.23, "close_time": 1746403199999, "quote_volume": 3776633.07897, "trades": 53512, "taker_buy_base": 129536.74, "taker_buy_quote": 1867244.14311 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 14.449, "high": 15.132, "low": 14.21, "close": 14.97, "volume": 108452.55, "close_time": 1746489599999, "quote_volume": 1584382.64117, "trades": 24971, "taker_buy_base": 58555.12, "taker_buy_quote": 856222.21422 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 14.969, "high": 15.436, "low": 14.561, "close": 15.23, "volume": 146901.63, "close_time": 1746575999999, "quote_volume": 2197201.96362, "trades": 52050, "taker_buy_base": 76407.3, "taker_buy_quote": 1143544.09242 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 15.234, "high": 15.462, "low": 14.304, "close": 14.518, "volume": 80203.23, "close_time": 1746662399999, "quote_volume": 1192459.73455, "trades": 37023, "taker_buy_base": 42551.62, "taker_buy_quote": 632556.9193 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 14.522, "high": 14.888, "low": 14.337, "close": 14.828, "volume": 88384.84, "close_time": 1746748799999, "quote_volume": 1297905.79636, "trades": 37973, "taker_buy_base": 46984.36, "taker_buy_quote": 689928.38266 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 14.827, "high": 15.093, "low": 14.35, "close": 14.498, "volume": 119701.69, "close_time": 1746835199999, "quote_volume": 1765083.42599, "trades": 25333, "taker_buy_base": 56548.0, "taker_buy_quote": 834901.63716 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.492, "high": 14.503, "low": 13.289, "close": 13.817, "volume": 196224.18, "close_time": 1746921599999, "quote_volume": 2700453.14338, "trades": 53024, "taker_buy_base": 97564.02, "taker_buy_quote": 1344348.16277 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.817, "high": 14.215, "low": 13.506, "close": 13.972, "volume": 136089.35, "close_time": 1747007999999, "quote_volume": 1902675.34303, "trades": 27066, "taker_buy_base": 58822.7, "taker_buy_quote": 823560.19671 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.98, "high": 14.406, "low": 12.75, "close": 13.221, "volume": 375388.21, "close_time": 1747094399999, "quote_volume": 5009358.83198, "trades": 71749, "taker_buy_base": 192156.17, "taker_buy_quote": 2560906.17578 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.221, "high": 13.276, "low": 11.6, "close": 12.769, "volume": 341565.31, "close_time": 1747180799999, "quote_volume": 4278085.43835, "trades": 58970, "taker_buy_base": 170757.36, "taker_buy_quote": 2142170.97983 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 12.771, "high": 13.01, "low": 12.193, "close": 12.51, "volume": 192570.57, "close_time": 1747267199999, "quote_volume": 2430613.69407, "trades": 38484, "taker_buy_base": 102280.37, "taker_buy_quote": 1291679.03711 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 12.52, "high": 13.163, "low": 12.113, "close": 13.039, "volume": 266239.23, "close_time": 1747353599999, "quote_volume": 3385015.39813, "trades": 51163, "taker_buy_base": 127217.24, "taker_buy_quote": 1619421.31969 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 13.04, "high": 13.047, "low": 12.638, "close": 12.801, "volume": 66965.5, "close_time": 1747439999999, "quote_volume": 859562.63193, "trades": 22887, "taker_buy_base": 33036.85, "taker_buy_quote": 424116.21411 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.802, "high": 13.277, "low": 12.517, "close": 12.65, "volume": 119125.73, "close_time": 1747526399999, "quote_volume": 1545331.63678, "trades": 27071, "taker_buy_base": 53011.34, "taker_buy_quote": 687310.18784 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.65, "high": 13.114, "low": 12.626, "close": 13.018, "volume": 63920.49, "close_time": 1747612799999, "quote_volume": 823117.01014, "trades": 19001, "taker_buy_base": 33163.3, "taker_buy_quote": 427205.70315 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.018, "high": 13.02, "low": 12.555, "close": 12.709, "volume": 61924.4, "close_time": 1747699199999, "quote_volume": 788823.17499, "trades": 17199, "taker_buy_base": 29908.75, "taker_buy_quote": 381095.68403 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.713, "high": 12.908, "low": 12.524, "close": 12.84, "volume": 55210.35, "close_time": 1747785599999, "quote_volume": 701804.22857, "trades": 10717, "taker_buy_base": 24849.23, "taker_buy_quote": 315921.8652 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.839, "high": 12.94, "low": 12.613, "close": 12.693, "volume": 54744.49, "close_time": 1747871999999, "quote_volume": 699428.4926, "trades": 14389, "taker_buy_base": 26436.2, "taker_buy_quote": 337748.23984 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.695, "high": 12.79, "low": 12.318, "close": 12.486, "volume": 101131.04, "close_time": 1747958399999, "quote_volume": 1272015.92288, "trades": 18789, "taker_buy_base": 46405.47, "taker_buy_quote": 583907.28399 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 12.485, "high": 12.72, "low": 12.3, "close": 12.447, "volume": 110040.73, "close_time": 1748044799999, "quote_volume": 1379021.24577, "trades": 26121, "taker_buy_base": 45339.31, "taker_buy_quote": 568475.48021 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.442, "high": 12.635, "low": 12.101, "close": 12.437, "volume": 67101.06, "close_time": 1748131199999, "quote_volume": 831642.87708, "trades": 10052, "taker_buy_base": 29981.3, "taker_buy_quote": 371790.364 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.423, "high": 12.725, "low": 12.061, "close": 12.621, "volume": 72568.94, "close_time": 1748217599999, "quote_volume": 901329.83702, "trades": 17271, "taker_buy_base": 38792.31, "taker_buy_quote": 482683.50395 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.614, "high": 12.998, "low": 12.444, "close": 12.499, "volume": 54207.32, "close_time": 1748303999999, "quote_volume": 690598.572, "trades": 10324, "taker_buy_base": 25546.93, "taker_buy_quote": 325401.79537 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.51, "high": 12.529, "low": 12.303, "close": 12.316, "volume": 49430.8, "close_time": 1748390399999, "quote_volume": 613422.47931, "trades": 15021, "taker_buy_base": 23604.02, "taker_buy_quote": 293018.85066 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.316, "high": 12.526, "low": 12.281, "close": 12.465, "volume": 48442.93, "close_time": 1748476799999, "quote_volume": 601091.71302, "trades": 9191, "taker_buy_base": 23016.7, "taker_buy_quote": 285614.99125 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.467, "high": 14.299, "low": 12.419, "close": 14.094, "volume": 433563.53, "close_time": 1748563199999, "quote_volume": 5938505.82518, "trades": 77031, "taker_buy_base": 214070.32, "taker_buy_quote": 2931351.32202 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 14.101, "high": 14.689, "low": 13.701, "close": 13.988, "volume": 545329.45, "close_time": 1748649599999, "quote_volume": 7717183.64087, "trades": 100114, "taker_buy_base": 281753.72, "taker_buy_quote": 3989785.57705 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.987, "high": 14.376, "low": 13.758, "close": 14.143, "volume": 130249.18, "close_time": 1748735999999, "quote_volume": 1831966.39483, "trades": 54378, "taker_buy_base": 65642.45, "taker_buy_quote": 923810.75222 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 14.15, "high": 14.524, "low": 13.842, "close": 14.218, "volume": 99873.05, "close_time": 1748822399999, "quote_volume": 1416502.95775, "trades": 34951, "taker_buy_base": 49409.32, "taker_buy_quote": 700737.66097 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.221, "high": 15.069, "low": 8.291, "close": 9.676, "volume": 2217073.88, "close_time": 1748908799999, "quote_volume": 22664730.89519, "trades": 203746, "taker_buy_base": 1121408.01, "taker_buy_quote": 11526630.79437 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 9.684, "high": 9.724, "low": 8.387, "close": 8.939, "volume": 2138440.7, "close_time": 1748995199999, "quote_volume": 19537152.98616, "trades": 206541, "taker_buy_base": 977898.94, "taker_buy_quote": 8945703.59809 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 8.938, "high": 10.687, "low": 8.92, "close": 9.858, "volume": 1767094.4, "close_time": 1749081599999, "quote_volume": 17289040.5766, "trades": 291500, "taker_buy_base": 894350.46, "taker_buy_quote": 8742150.99747 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 9.858, "high": 10.316, "low": 9.555, "close": 9.874, "volume": 677756.16, "close_time": 1749167999999, "quote_volume": 6719529.87048, "trades": 133655, "taker_buy_base": 346873.8, "taker_buy_quote": 3441182.83516 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.876, "high": 10.551, "low": 9.59, "close": 10.498, "volume": 497622.58, "close_time": 1749254399999, "quote_volume": 4953471.38007, "trades": 107522, "taker_buy_base": 276032.89, "taker_buy_quote": 2746360.29661 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.498, "high": 10.682, "low": 9.984, "close": 10.49, "volume": 371771.86, "close_time": 1749340799999, "quote_volume": 3865976.85295, "trades": 65948, "taker_buy_base": 185394.67, "taker_buy_quote": 1927783.21117 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.491, "high": 10.95, "low": 9.716, "close": 10.035, "volume": 514861.82, "close_time": 1749427199999, "quote_volume": 5293650.69496, "trades": 111257, "taker_buy_base": 254238.2, "taker_buy_quote": 2616703.45343 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.037, "high": 10.199, "low": 8.298, "close": 9.205, "volume": 2080701.74, "close_time": 1749513599999, "quote_volume": 19086579.79122, "trades": 334002, "taker_buy_base": 1019171.75, "taker_buy_quote": 9362862.98519 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 9.201, "high": 10.556, "low": 8.951, "close": 9.38, "volume": 1673894.73, "close_time": 1749599999999, "quote_volume": 16218268.5638, "trades": 339393, "taker_buy_base": 811916.56, "taker_buy_quote": 7888329.4331 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 9.382, "high": 9.542, "low": 9.161, "close": 9.231, "volume": 336601.72, "close_time": 1749686399999, "quote_volume": 3137127.03067, "trades": 62016, "taker_buy_base": 173346.07, "taker_buy_quote": 1616697.70934 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.231, "high": 9.304, "low": 8.758, "close": 8.872, "volume": 265314.16, "close_time": 1749772799999, "quote_volume": 2406896.64582, "trades": 54791, "taker_buy_base": 122017.2, "taker_buy_quote": 1107519.04996 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.867, "high": 9.008, "low": 8.518, "close": 8.962, "volume": 322036.54, "close_time": 1749859199999, "quote_volume": 2836229.96435, "trades": 61569, "taker_buy_base": 189893.54, "taker_buy_quote": 1672816.51271 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.961, "high": 9.053, "low": 8.761, "close": 8.851, "volume": 156883.21, "close_time": 1749945599999, "quote_volume": 1395869.44174, "trades": 31141, "taker_buy_base": 70713.08, "taker_buy_quote": 629636.63434 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.853, "high": 9.005, "low": 8.573, "close": 8.821, "volume": 175939.72, "close_time": 1750031999999, "quote_volume": 1546135.62308, "trades": 20376, "taker_buy_base": 88991.75, "taker_buy_quote": 782335.47657 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.819, "high": 8.968, "low": 8.738, "close": 8.798, "volume": 136627.13, "close_time": 1750118399999, "quote_volume": 1210710.31868, "trades": 20204, "taker_buy_base": 73779.09, "taker_buy_quote": 653950.75865 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.798, "high": 8.93, "low": 8.651, "close": 8.779, "volume": 117133.81, "close_time": 1750204799999, "quote_volume": 1032005.14103, "trades": 25223, "taker_buy_base": 55428.3, "taker_buy_quote": 488810.74913 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.779, "high": 8.841, "low": 8.417, "close": 8.685, "volume": 81978.13, "close_time": 1750291199999, "quote_volume": 709457.66203, "trades": 20135, "taker_buy_base": 39945.74, "taker_buy_quote": 345542.62911 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.685, "high": 8.725, "low": 8.43, "close": 8.612, "volume": 89225.48, "close_time": 1750377599999, "quote_volume": 766389.64224, "trades": 13501, "taker_buy_base": 40748.02, "taker_buy_quote": 349711.211 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.607, "high": 8.621, "low": 7.56, "close": 7.851, "volume": 189931.8, "close_time": 1750463999999, "quote_volume": 1557396.20615, "trades": 25972, "taker_buy_base": 94319.63, "taker_buy_quote": 774168.9981 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.853, "high": 8.115, "low": 7.551, "close": 7.812, "volume": 202218.92, "close_time": 1750550399999, "quote_volume": 1571653.74213, "trades": 29057, "taker_buy_base": 104600.15, "taker_buy_quote": 813769.06192 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.813, "high": 7.904, "low": 7.606, "close": 7.868, "volume": 118747.41, "close_time": 1750636799999, "quote_volume": 921169.90989, "trades": 18115, "taker_buy_base": 62639.09, "taker_buy_quote": 486181.08235 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 7.868, "high": 8.234, "low": 7.664, "close": 8.036, "volume": 181692.72, "close_time": 1750723199999, "quote_volume": 1438205.45775, "trades": 24878, "taker_buy_base": 89263.57, "taker_buy_quote": 707058.64354 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 8.061, "high": 9.45, "low": 4.976, "close": 8.836, "volume": 2234818.07, "close_time": 1750809599999, "quote_volume": 15953621.18072, "trades": 211562, "taker_buy_base": 1113352.34, "taker_buy_quote": 7936632.37518 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 8.839, "high": 9.172, "low": 7.663, "close": 8.174, "volume": 1420121.38, "close_time": 1750895999999, "quote_volume": 11858322.83702, "trades": 178129, "taker_buy_base": 694866.13, "taker_buy_quote": 5800893.21165 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.172, "high": 9.089, "low": 8.103, "close": 8.97, "volume": 529275.44, "close_time": 1750982399999, "quote_volume": 4597641.6405, "trades": 98033, "taker_buy_base": 288044.45, "taker_buy_quote": 2506343.10217 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.969, "high": 9.22, "low": 8.682, "close": 8.828, "volume": 194236.36, "close_time": 1751068799999, "quote_volume": 1720840.75514, "trades": 45860, "taker_buy_base": 104867.46, "taker_buy_quote": 929451.28396 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 8.83, "high": 8.958, "low": 8.632, "close": 8.875, "volume": 150528.17, "close_time": 1751155199999, "quote_volume": 1321331.12252, "trades": 28349, "taker_buy_base": 72182.93, "taker_buy_quote": 633410.70852 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 8.873, "high": 9.013, "low": 8.05, "close": 8.139, "volume": 708581.73, "close_time": 1751241599999, "quote_volume": 5876757.88739, "trades": 96777, "taker_buy_base": 349051.75, "taker_buy_quote": 2895491.00424 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 8.139, "high": 8.33, "low": 7.253, "close": 7.528, "volume": 591552.24, "close_time": 1751327999999, "quote_volume": 4544519.83899, "trades": 63372, "taker_buy_base": 262236.12, "taker_buy_quote": 2017053.52115 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.53, "high": 7.62, "low": 7.073, "close": 7.466, "volume": 293522.57, "close_time": 1751414399999, "quote_volume": 2160374.60272, "trades": 51572, "taker_buy_base": 121721.24, "taker_buy_quote": 895665.37492 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 7.463, "high": 7.515, "low": 7.341, "close": 7.456, "volume": 128766.3, "close_time": 1751500799999, "quote_volume": 954530.23412, "trades": 15892, "taker_buy_base": 65689.1, "taker_buy_quote": 487002.93054 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.456, "high": 7.694, "low": 7.284, "close": 7.508, "volume": 189335.15, "close_time": 1751587199999, "quote_volume": 1412408.75723, "trades": 23785, "taker_buy_base": 93511.57, "taker_buy_quote": 698472.51489 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.508, "high": 7.537, "low": 7.374, "close": 7.41, "volume": 95913.0, "close_time": 1751673599999, "quote_volume": 714363.0836, "trades": 10891, "taker_buy_base": 45118.21, "taker_buy_quote": 336058.59277 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.415, "high": 7.694, "low": 7.352, "close": 7.569, "volume": 161623.77, "close_time": 1751759999999, "quote_volume": 1212009.26815, "trades": 18125, "taker_buy_base": 82685.42, "taker_buy_quote": 620004.98997 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.578, "high": 7.678, "low": 7.486, "close": 7.595, "volume": 116466.01, "close_time": 1751846399999, "quote_volume": 884348.34503, "trades": 13205, "taker_buy_base": 64440.92, "taker_buy_quote": 489264.24967 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.59, "high": 7.764, "low": 7.525, "close": 7.679, "volume": 107878.59, "close_time": 1751932799999, "quote_volume": 826496.89698, "trades": 20066, "taker_buy_base": 57961.15, "taker_buy_quote": 444090.49277 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.675, "high": 7.844, "low": 7.64, "close": 7.832, "volume": 102526.0, "close_time": 1752019199999, "quote_volume": 794623.88273, "trades": 16941, "taker_buy_base": 55026.47, "taker_buy_quote": 426452.80873 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.827, "high": 7.885, "low": 7.618, "close": 7.817, "volume": 77639.09, "close_time": 1752105599999, "quote_volume": 604206.92645, "trades": 8932, "taker_buy_base": 44137.44, "taker_buy_quote": 343531.17438 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.811, "high": 7.891, "low": 7.641, "close": 7.847, "volume": 205430.62, "close_time": 1752191999999, "quote_volume": 1600132.23984, "trades": 13706, "taker_buy_base": 95796.14, "taker_buy_quote": 744683.36042 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 7.838, "high": 8.256, "low": 7.518, "close": 7.583, "volume": 641275.0, "close_time": 1752278399999, "quote_volume": 5071609.99872, "trades": 52698, "taker_buy_base": 331993.04, "taker_buy_quote": 2625781.307 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 7.584, "high": 7.675, "low": 7.49, "close": 7.6, "volume": 90556.5, "close_time": 1752364799999, "quote_volume": 685134.36608, "trades": 9436, "taker_buy_base": 47526.37, "taker_buy_quote": 359839.84088 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.603, "high": 7.652, "low": 7.456, "close": 7.532, "volume": 59508.45, "close_time": 1752451199999, "quote_volume": 450762.55779, "trades": 7729, "taker_buy_base": 22553.53, "taker_buy_quote": 171094.79475 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 7.526, "high": 7.627, "low": 7.5, "close": 7.52, "volume": 97762.8, "close_time": 1752537599999, "quote_volume": 739218.53647, "trades": 16740, "taker_buy_base": 41576.32, "taker_buy_quote": 314543.24828 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 7.526, "high": 7.711, "low": 7.268, "close": 7.368, "volume": 242514.05, "close_time": 1752623999999, "quote_volume": 1811899.81458, "trades": 25557, "taker_buy_base": 128909.12, "taker_buy_quote": 964968.36315 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.368, "high": 8.13, "low": 7.26, "close": 7.965, "volume": 436825.21, "close_time": 1752710399999, "quote_volume": 3330617.59569, "trades": 43256, "taker_buy_base": 192112.84, "taker_buy_quote": 1460218.66578 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.965, "high": 8.568, "low": 7.822, "close": 7.916, "volume": 323578.78, "close_time": 1752796799999, "quote_volume": 2633034.96245, "trades": 40775, "taker_buy_base": 150263.45, "taker_buy_quote": 1222725.08223 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.916, "high": 8.101, "low": 7.84, "close": 7.959, "volume": 150683.97, "close_time": 1752883199999, "quote_volume": 1202859.12861, "trades": 27838, "taker_buy_base": 73406.72, "taker_buy_quote": 586427.09525 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.957, "high": 8.057, "low": 7.142, "close": 7.232, "volume": 427022.83, "close_time": 1752969599999, "quote_volume": 3178000.87547, "trades": 43563, "taker_buy_base": 201113.72, "taker_buy_quote": 1496444.36629 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.231, "high": 7.499, "low": 7.192, "close": 7.409, "volume": 226837.84, "close_time": 1753055999999, "quote_volume": 1671760.78455, "trades": 17111, "taker_buy_base": 120401.9, "taker_buy_quote": 887770.23887 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 7.409, "high": 7.553, "low": 7.331, "close": 7.445, "volume": 163327.5, "close_time": 1753142399999, "quote_volume": 1215500.44294, "trades": 16902, "taker_buy_base": 93730.51, "taker_buy_quote": 697525.10421 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 7.438, "high": 7.506, "low": 7.299, "close": 7.407, "volume": 146581.38, "close_time": 1753228799999, "quote_volume": 1085811.28644, "trades": 13044, "taker_buy_base": 64867.17, "taker_buy_quote": 481008.98938 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 7.407, "high": 7.442, "low": 7.156, "close": 7.223, "volume": 126151.58, "close_time": 1753315199999, "quote_volume": 920691.30045, "trades": 12909, "taker_buy_base": 54863.35, "taker_buy_quote": 400931.30371 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.221, "high": 7.345, "low": 7.05, "close": 7.255, "volume": 103248.2, "close_time": 1753401599999, "quote_volume": 744266.13323, "trades": 12221, "taker_buy_base": 49587.13, "taker_buy_quote": 357613.28754 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.242, "high": 7.434, "low": 7.184, "close": 7.368, "volume": 83117.1, "close_time": 1753487999999, "quote_volume": 607844.53641, "trades": 12170, "taker_buy_base": 42661.52, "taker_buy_quote": 312135.85655 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.368, "high": 7.553, "low": 7.342, "close": 7.491, "volume": 53240.43, "close_time": 1753574399999, "quote_volume": 397498.58704, "trades": 9883, "taker_buy_base": 20558.89, "taker_buy_quote": 153492.65365 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.484, "high": 7.52, "low": 7.251, "close": 7.486, "volume": 100442.82, "close_time": 1753660799999, "quote_volume": 744253.52509, "trades": 13457, "taker_buy_base": 44721.01, "taker_buy_quote": 331367.35412 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.479, "high": 7.524, "low": 7.285, "close": 7.339, "volume": 85130.87, "close_time": 1753747199999, "quote_volume": 631006.2199, "trades": 12098, "taker_buy_base": 44042.48, "taker_buy_quote": 326808.56759 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.344, "high": 7.46, "low": 7.26, "close": 7.328, "volume": 101427.01, "close_time": 1753833599999, "quote_volume": 745143.79902, "trades": 13772, "taker_buy_base": 45447.75, "taker_buy_quote": 333998.31347 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.328, "high": 7.526, "low": 7.241, "close": 7.489, "volume": 93917.53, "close_time": 1753919999999, "quote_volume": 690810.55681, "trades": 11747, "taker_buy_base": 46383.62, "taker_buy_quote": 341493.6974 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.489, "high": 7.664, "low": 7.303, "close": 7.304, "volume": 83618.01, "close_time": 1754006399999, "quote_volume": 626571.77626, "trades": 9434, "taker_buy_base": 34258.47, "taker_buy_quote": 256648.6618 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.302, "high": 7.314, "low": 6.841, "close": 7.012, "volume": 160479.82, "close_time": 1754092799999, "quote_volume": 1140564.60607, "trades": 19001, "taker_buy_base": 62307.67, "taker_buy_quote": 443863.79194 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.015, "high": 7.137, "low": 6.889, "close": 6.921, "volume": 54996.89, "close_time": 1754179199999, "quote_volume": 385340.65479, "trades": 9081, "taker_buy_base": 27238.87, "taker_buy_quote": 190903.78971 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.921, "high": 7.26, "low": 6.795, "close": 7.247, "volume": 54446.29, "close_time": 1754265599999, "quote_volume": 382735.52507, "trades": 9338, "taker_buy_base": 24799.05, "taker_buy_quote": 174474.67786 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.247, "high": 7.75, "low": 7.235, "close": 7.747, "volume": 215965.96, "close_time": 1754351999999, "quote_volume": 1624069.64236, "trades": 24545, "taker_buy_base": 101226.78, "taker_buy_quote": 761432.35736 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.75, "high": 8.34, "low": 7.513, "close": 7.62, "volume": 386259.18, "close_time": 1754438399999, "quote_volume": 3064642.7651, "trades": 46645, "taker_buy_base": 205353.11, "taker_buy_quote": 1630551.73715 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.617, "high": 8.399, "low": 7.544, "close": 8.397, "volume": 258774.98, "close_time": 1754524799999, "quote_volume": 2047399.2194, "trades": 42522, "taker_buy_base": 132451.41, "taker_buy_quote": 1048058.53139 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.397, "high": 8.691, "low": 8.224, "close": 8.505, "volume": 303141.99, "close_time": 1754611199999, "quote_volume": 2563091.82867, "trades": 51280, "taker_buy_base": 153247.5, "taker_buy_quote": 1296438.54448 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.506, "high": 8.849, "low": 8.36, "close": 8.385, "volume": 175512.39, "close_time": 1754697599999, "quote_volume": 1496921.95253, "trades": 31722, "taker_buy_base": 92081.67, "taker_buy_quote": 785870.20367 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.384, "high": 8.591, "low": 8.155, "close": 8.181, "volume": 261087.55, "close_time": 1754783999999, "quote_volume": 2183223.91262, "trades": 37212, "taker_buy_base": 137291.19, "taker_buy_quote": 1148278.7738 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.187, "high": 8.227, "low": 7.79, "close": 7.87, "volume": 167031.06, "close_time": 1754870399999, "quote_volume": 1339192.97967, "trades": 28807, "taker_buy_base": 71065.37, "taker_buy_quote": 567559.64232 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.868, "high": 8.045, "low": 7.436, "close": 7.468, "volume": 228798.54, "close_time": 1754956799999, "quote_volume": 1781205.74508, "trades": 28809, "taker_buy_base": 94812.54, "taker_buy_quote": 740120.26677 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.467, "high": 7.666, "low": 7.387, "close": 7.462, "volume": 229205.19, "close_time": 1755043199999, "quote_volume": 1725339.02242, "trades": 28405, "taker_buy_base": 110810.85, "taker_buy_quote": 834008.67009 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.462, "high": 7.679, "low": 7.364, "close": 7.498, "volume": 222178.67, "close_time": 1755129599999, "quote_volume": 1670822.86797, "trades": 25919, "taker_buy_base": 109428.88, "taker_buy_quote": 824297.89823 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 7.497, "high": 7.573, "low": 7.055, "close": 7.142, "volume": 197184.31, "close_time": 1755215999999, "quote_volume": 1432296.02759, "trades": 28348, "taker_buy_base": 88520.6, "taker_buy_quote": 642853.01581 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.141, "high": 7.34, "low": 7.136, "close": 7.315, "volume": 97813.04, "close_time": 1755302399999, "quote_volume": 706186.07442, "trades": 17805, "taker_buy_base": 53420.13, "taker_buy_quote": 385711.95267 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.318, "high": 7.433, "low": 7.253, "close": 7.379, "volume": 51450.37, "close_time": 1755388799999, "quote_volume": 377297.14379, "trades": 5521, "taker_buy_base": 26812.2, "taker_buy_quote": 196636.86251 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.378, "high": 7.464, "low": 7.341, "close": 7.419, "volume": 76191.68, "close_time": 1755475199999, "quote_volume": 563905.72233, "trades": 6812, "taker_buy_base": 35424.74, "taker_buy_quote": 262207.62766 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.417, "high": 7.479, "low": 7.178, "close": 7.298, "volume": 85444.19, "close_time": 1755561599999, "quote_volume": 625440.62251, "trades": 12128, "taker_buy_base": 38243.92, "taker_buy_quote": 279857.36832 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.298, "high": 7.336, "low": 7.055, "close": 7.059, "volume": 33814.58, "close_time": 1755647999999, "quote_volume": 244128.2599, "trades": 5821, "taker_buy_base": 16456.91, "taker_buy_quote": 118702.1765 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.058, "high": 7.271, "low": 6.947, "close": 7.22, "volume": 63157.75, "close_time": 1755734399999, "quote_volume": 449093.69074, "trades": 7850, "taker_buy_base": 29112.99, "taker_buy_quote": 207116.70742 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.226, "high": 7.319, "low": 7.054, "close": 7.081, "volume": 36874.36, "close_time": 1755820799999, "quote_volume": 264902.78792, "trades": 4787, "taker_buy_base": 21641.89, "taker_buy_quote": 155540.40029 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.089, "high": 7.234, "low": 6.954, "close": 7.183, "volume": 110510.46, "close_time": 1755907199999, "quote_volume": 788450.9183, "trades": 14468, "taker_buy_base": 58496.58, "taker_buy_quote": 417347.84048 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.192, "high": 7.248, "low": 6.92, "close": 7.134, "volume": 202887.51, "close_time": 1755993599999, "quote_volume": 1438965.14276, "trades": 16125, "taker_buy_base": 102770.54, "taker_buy_quote": 728695.87856 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.138, "high": 7.186, "low": 6.875, "close": 6.912, "volume": 106727.68, "close_time": 1756079999999, "quote_volume": 746441.1254, "trades": 13073, "taker_buy_base": 48364.89, "taker_buy_quote": 337636.11227 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 6.91, "high": 7.11, "low": 6.9, "close": 7.005, "volume": 131985.4, "close_time": 1756166399999, "quote_volume": 925889.0261, "trades": 16567, "taker_buy_base": 56665.36, "taker_buy_quote": 397713.14626 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.007, "high": 7.35, "low": 6.98, "close": 7.347, "volume": 164753.55, "close_time": 1756252799999, "quote_volume": 1190524.05579, "trades": 14172, "taker_buy_base": 80729.11, "taker_buy_quote": 583685.25209 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.344, "high": 7.571, "low": 7.283, "close": 7.562, "volume": 129714.79, "close_time": 1756339199999, "quote_volume": 965497.90575, "trades": 12564, "taker_buy_base": 66855.47, "taker_buy_quote": 497711.03091 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.56, "high": 7.623, "low": 7.365, "close": 7.474, "volume": 100334.04, "close_time": 1756425599999, "quote_volume": 751840.6666, "trades": 12949, "taker_buy_base": 50189.05, "taker_buy_quote": 376058.91864 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.476, "high": 7.6, "low": 7.306, "close": 7.545, "volume": 131042.19, "close_time": 1756511999999, "quote_volume": 983585.72017, "trades": 10883, "taker_buy_base": 71416.48, "taker_buy_quote": 537143.37587 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.546, "high": 7.737, "low": 7.477, "close": 7.683, "volume": 97454.92, "close_time": 1756598399999, "quote_volume": 738758.47877, "trades": 7945, "taker_buy_base": 52430.89, "taker_buy_quote": 397958.77376 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.694, "high": 7.761, "low": 7.38, "close": 7.394, "volume": 69571.33, "close_time": 1756684799999, "quote_volume": 526717.76944, "trades": 6841, "taker_buy_base": 28145.18, "taker_buy_quote": 213288.2817 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.394, "high": 7.503, "low": 7.209, "close": 7.496, "volume": 103890.66, "close_time": 1756771199999, "quote_volume": 762885.54426, "trades": 11310, "taker_buy_base": 52216.8, "taker_buy_quote": 383295.9281 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 7.502, "high": 7.548, "low": 7.245, "close": 7.335, "volume": 71221.39, "close_time": 1756857599999, "quote_volume": 526111.58279, "trades": 8266, "taker_buy_base": 33682.58, "taker_buy_quote": 248802.12925 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.34, "high": 7.439, "low": 7.244, "close": 7.394, "volume": 63373.08, "close_time": 1756943999999, "quote_volume": 464073.04768, "trades": 8659, "taker_buy_base": 32601.73, "taker_buy_quote": 238714.37422 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.401, "high": 7.52, "low": 7.184, "close": 7.243, "volume": 63943.77, "close_time": 1757030399999, "quote_volume": 469452.78907, "trades": 7334, "taker_buy_base": 31993.29, "taker_buy_quote": 235304.19974 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 7.248, "high": 7.319, "low": 7.139, "close": 7.24, "volume": 69921.41, "close_time": 1757116799999, "quote_volume": 504790.98556, "trades": 13235, "taker_buy_base": 38685.99, "taker_buy_quote": 279323.38832 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.24, "high": 7.261, "low": 7.055, "close": 7.094, "volume": 52057.8, "close_time": 1757203199999, "quote_volume": 370987.02771, "trades": 8491, "taker_buy_base": 26261.61, "taker_buy_quote": 187039.8782 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.104, "high": 7.114, "low": 6.95, "close": 6.989, "volume": 86424.86, "close_time": 1757289599999, "quote_volume": 607324.28195, "trades": 11812, "taker_buy_base": 44703.9, "taker_buy_quote": 314170.43292 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.996, "high": 7.051, "low": 6.892, "close": 7.009, "volume": 95254.39, "close_time": 1757375999999, "quote_volume": 665950.52306, "trades": 9498, "taker_buy_base": 58733.61, "taker_buy_quote": 410859.92351 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.009, "high": 7.325, "low": 6.813, "close": 6.915, "volume": 237938.26, "close_time": 1757462399999, "quote_volume": 1686651.28763, "trades": 16152, "taker_buy_base": 117097.09, "taker_buy_quote": 832420.70937 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 6.915, "high": 7.009, "low": 6.902, "close": 6.973, "volume": 60727.18, "close_time": 1757548799999, "quote_volume": 422913.17135, "trades": 4081, "taker_buy_base": 29338.67, "taker_buy_quote": 204315.45492 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 6.973, "high": 7.028, "low": 6.905, "close": 6.957, "volume": 44187.83, "close_time": 1757635199999, "quote_volume": 307586.03154, "trades": 6205, "taker_buy_base": 22127.47, "taker_buy_quote": 154124.01496 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 6.96, "high": 7.053, "low": 6.879, "close": 6.984, "volume": 85787.66, "close_time": 1757721599999, "quote_volume": 595979.9196, "trades": 5862, "taker_buy_base": 44606.99, "taker_buy_quote": 309998.24372 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 6.988, "high": 7.073, "low": 6.905, "close": 6.985, "volume": 100735.54, "close_time": 1757807999999, "quote_volume": 704016.54459, "trades": 7353, "taker_buy_base": 47003.23, "taker_buy_quote": 328517.579 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 6.98, "high": 6.999, "low": 6.897, "close": 6.918, "volume": 38743.22, "close_time": 1757894399999, "quote_volume": 269031.67001, "trades": 3768, "taker_buy_base": 16754.96, "taker_buy_quote": 116437.68999 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 6.918, "high": 7.012, "low": 6.824, "close": 7.0, "volume": 81790.86, "close_time": 1757980799999, "quote_volume": 564617.72499, "trades": 9019, "taker_buy_base": 36807.59, "taker_buy_quote": 254078.46258 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.002, "high": 7.049, "low": 6.92, "close": 7.042, "volume": 59606.61, "close_time": 1758067199999, "quote_volume": 416545.65583, "trades": 5488, "taker_buy_base": 34016.28, "taker_buy_quote": 237643.70638 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.041, "high": 7.353, "low": 6.731, "close": 7.156, "volume": 331721.69, "close_time": 1758153599999, "quote_volume": 2356916.44977, "trades": 40243, "taker_buy_base": 169133.52, "taker_buy_quote": 1203892.71841 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.156, "high": 9.19, "low": 7.053, "close": 8.04, "volume": 2261048.86, "close_time": 1758239999999, "quote_volume": 18326309.46319, "trades": 245843, "taker_buy_base": 1155201.84, "taker_buy_quote": 9362011.95808 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.04, "high": 10.064, "low": 7.947, "close": 8.607, "volume": 1728531.3, "close_time": 1758326399999, "quote_volume": 15374198.25026, "trades": 313863, "taker_buy_base": 882063.46, "taker_buy_quote": 7855352.69049 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.607, "high": 10.5, "low": 8.523, "close": 10.074, "volume": 1172953.78, "close_time": 1758412799999, "quote_volume": 11066261.31333, "trades": 247412, "taker_buy_base": 581886.84, "taker_buy_quote": 5497909.98048 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 10.074, "high": 12.913, "low": 9.891, "close": 11.376, "volume": 2951344.75, "close_time": 1758499199999, "quote_volume": 34408265.11509, "trades": 883532, "taker_buy_base": 1519263.48, "taker_buy_quote": 17699840.31884 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 11.375, "high": 11.52, "low": 10.393, "close": 10.463, "volume": 849072.33, "close_time": 1758585599999, "quote_volume": 9378116.83567, "trades": 220154, "taker_buy_base": 418471.34, "taker_buy_quote": 4620454.80111 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 10.465, "high": 10.871, "low": 9.819, "close": 9.842, "volume": 489051.5, "close_time": 1758671999999, "quote_volume": 5083826.87012, "trades": 106265, "taker_buy_base": 241392.06, "taker_buy_quote": 2510520.46666 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 9.843, "high": 10.362, "low": 9.716, "close": 9.805, "volume": 314010.55, "close_time": 1758758399999, "quote_volume": 3130860.94998, "trades": 80121, "taker_buy_base": 154392.84, "taker_buy_quote": 1539033.76155 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 9.805, "high": 9.811, "low": 9.092, "close": 9.138, "volume": 205195.56, "close_time": 1758844799999, "quote_volume": 1936956.88624, "trades": 53705, "taker_buy_base": 87041.71, "taker_buy_quote": 822419.09958 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 9.145, "high": 9.602, "low": 9.145, "close": 9.456, "volume": 145783.58, "close_time": 1758931199999, "quote_volume": 1362793.99381, "trades": 37409, "taker_buy_base": 77763.01, "taker_buy_quote": 726637.11739 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 9.459, "high": 9.911, "low": 9.227, "close": 9.292, "volume": 211683.12, "close_time": 1759017599999, "quote_volume": 2028766.77137, "trades": 52793, "taker_buy_base": 102400.28, "taker_buy_quote": 981869.517 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 9.294, "high": 9.423, "low": 9.087, "close": 9.332, "volume": 179042.02, "close_time": 1759103999999, "quote_volume": 1657395.12092, "trades": 37762, "taker_buy_base": 59923.78, "taker_buy_quote": 554643.78044 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 9.333, "high": 10.843, "low": 8.967, "close": 9.506, "volume": 522631.59, "close_time": 1759190399999, "quote_volume": 5037128.97711, "trades": 113249, "taker_buy_base": 263769.53, "taker_buy_quote": 2555003.1653 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 9.506, "high": 9.668, "low": 9.195, "close": 9.473, "volume": 206834.28, "close_time": 1759276799999, "quote_volume": 1951692.52967, "trades": 63698, "taker_buy_base": 96535.76, "taker_buy_quote": 911544.39288 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 9.476, "high": 11.293, "low": 9.066, "close": 11.221, "volume": 719875.02, "close_time": 1759363199999, "quote_volume": 7457915.04328, "trades": 243050, "taker_buy_base": 374839.73, "taker_buy_quote": 3882463.65957 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 11.228, "high": 13.44, "low": 11.137, "close": 12.35, "volume": 1119499.31, "close_time": 1759449599999, "quote_volume": 13726766.45087, "trades": 335297, "taker_buy_base": 579917.83, "taker_buy_quote": 7114633.72269 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.351, "high": 13.106, "low": 12.258, "close": 12.378, "volume": 247457.27, "close_time": 1759535999999, "quote_volume": 3108446.41215, "trades": 107995, "taker_buy_base": 130557.46, "taker_buy_quote": 1639761.65841 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 12.379, "high": 12.695, "low": 12.072, "close": 12.209, "volume": 166199.48, "close_time": 1759622399999, "quote_volume": 2052124.09853, "trades": 72094, "taker_buy_base": 80516.62, "taker_buy_quote": 994155.02052 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.211, "high": 12.875, "low": 11.565, "close": 11.657, "volume": 167289.44, "close_time": 1759708799999, "quote_volume": 2021066.38455, "trades": 71172, "taker_buy_base": 81370.08, "taker_buy_quote": 984219.19589 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 11.658, "high": 12.363, "low": 11.621, "close": 12.007, "volume": 152653.58, "close_time": 1759795199999, "quote_volume": 1813639.04776, "trades": 61490, "taker_buy_base": 78298.39, "taker_buy_quote": 929901.01461 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 12.002, "high": 13.631, "low": 11.663, "close": 12.947, "volume": 539572.89, "close_time": 1759881599999, "quote_volume": 6951772.90261, "trades": 207997, "taker_buy_base": 269503.07, "taker_buy_quote": 3474556.14483 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.948, "high": 13.151, "low": 11.321, "close": 11.353, "volume": 309853.13, "close_time": 1759967999999, "quote_volume": 3810405.80858, "trades": 107238, "taker_buy_base": 154112.31, "taker_buy_quote": 1895726.11094 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.353, "high": 11.519, "low": 10.566, "close": 11.147, "volume": 271782.14, "close_time": 1760054399999, "quote_volume": 3015449.71185, "trades": 81151, "taker_buy_base": 131516.28, "taker_buy_quote": 1460098.69486 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 11.148, "high": 11.293, "low": 0.136, "close": 5.478, "volume": 2389921.36, "close_time": 1760140799999, "quote_volume": 9873747.95069, "trades": 190558, "taker_buy_base": 1053012.99, "taker_buy_quote": 4965630.35611 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.498, "high": 6.75, "low": 5.32, "close": 5.62, "volume": 1739670.74, "close_time": 1760227199999, "quote_volume": 10425574.29385, "trades": 179064, "taker_buy_base": 938985.99, "taker_buy_quote": 5620044.04725 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.618, "high": 6.065, "low": 5.311, "close": 5.854, "volume": 922929.23, "close_time": 1760313599999, "quote_volume": 5219998.56858, "trades": 128854, "taker_buy_base": 394148.65, "taker_buy_quote": 2230230.19328 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 5.857, "high": 6.421, "low": 5.71, "close": 6.348, "volume": 841498.91, "close_time": 1760399999999, "quote_volume": 5081609.71659, "trades": 118138, "taker_buy_base": 403330.48, "taker_buy_quote": 2433110.58263 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.348, "high": 7.325, "low": 5.85, "close": 7.167, "volume": 1442975.9, "close_time": 1760486399999, "quote_volume": 9510133.99737, "trades": 164002, "taker_buy_base": 685012.97, "taker_buy_quote": 4530936.64611 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.174, "high": 7.256, "low": 6.501, "close": 6.662, "volume": 699507.08, "close_time": 1760572799999, "quote_volume": 4765821.10353, "trades": 79672, "taker_buy_base": 334494.08, "taker_buy_quote": 2280224.70257 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.662, "high": 7.469, "low": 6.573, "close": 7.208, "volume": 839512.35, "close_time": 1760659199999, "quote_volume": 5988507.85888, "trades": 106784, "taker_buy_base": 387687.47, "taker_buy_quote": 2767167.15668 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 7.207, "high": 7.319, "low": 6.449, "close": 6.627, "volume": 520306.79, "close_time": 1760745599999, "quote_volume": 3541939.76121, "trades": 65468, "taker_buy_base": 243920.78, "taker_buy_quote": 1660299.06014 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.627, "high": 6.799, "low": 6.297, "close": 6.484, "volume": 145913.64, "close_time": 1760831999999, "quote_volume": 955392.53426, "trades": 24443, "taker_buy_base": 66870.11, "taker_buy_quote": 437070.09648 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.483, "high": 6.636, "low": 6.352, "close": 6.471, "volume": 136269.88, "close_time": 1760918399999, "quote_volume": 884555.09429, "trades": 24169, "taker_buy_base": 62480.95, "taker_buy_quote": 405489.80631 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.47, "high": 6.858, "low": 6.385, "close": 6.533, "volume": 173454.54, "close_time": 1761004799999, "quote_volume": 1139149.11089, "trades": 23960, "taker_buy_base": 75429.93, "taker_buy_quote": 495039.29217 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.531, "high": 7.146, "low": 6.261, "close": 6.587, "volume": 357946.78, "close_time": 1761091199999, "quote_volume": 2376922.57638, "trades": 25425, "taker_buy_base": 145821.94, "taker_buy_quote": 975844.52777 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.575, "high": 6.716, "low": 6.421, "close": 6.531, "volume": 201764.02, "close_time": 1761177599999, "quote_volume": 1323117.53421, "trades": 17267, "taker_buy_base": 102033.16, "taker_buy_quote": 669657.96807 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.527, "high": 6.561, "low": 6.287, "close": 6.377, "volume": 174141.88, "close_time": 1761263999999, "quote_volume": 1117509.08933, "trades": 29420, "taker_buy_base": 85248.51, "taker_buy_quote": 547218.21406 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.378, "high": 6.796, "low": 6.121, "close": 6.704, "volume": 271890.93, "close_time": 1761350399999, "quote_volume": 1745077.71075, "trades": 36531, "taker_buy_base": 129644.13, "taker_buy_quote": 831479.57417 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.707, "high": 6.719, "low": 6.486, "close": 6.568, "volume": 87027.82, "close_time": 1761436799999, "quote_volume": 573199.08529, "trades": 13482, "taker_buy_base": 43182.93, "taker_buy_quote": 284448.05448 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.569, "high": 6.814, "low": 6.393, "close": 6.761, "volume": 122240.52, "close_time": 1761523199999, "quote_volume": 808753.71807, "trades": 17923, "taker_buy_base": 57164.25, "taker_buy_quote": 379013.06316 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.757, "high": 7.541, "low": 6.685, "close": 6.868, "volume": 355288.06, "close_time": 1761609599999, "quote_volume": 2560102.72025, "trades": 33105, "taker_buy_base": 170229.66, "taker_buy_quote": 1228081.17074 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.859, "high": 6.889, "low": 6.456, "close": 6.582, "volume": 94801.52, "close_time": 1761695999999, "quote_volume": 632015.05173, "trades": 10844, "taker_buy_base": 49253.75, "taker_buy_quote": 328168.09828 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.58, "high": 7.0, "low": 6.444, "close": 6.558, "volume": 156537.52, "close_time": 1761782399999, "quote_volume": 1026444.77006, "trades": 31562, "taker_buy_base": 80959.16, "taker_buy_quote": 531115.69776 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.562, "high": 6.696, "low": 6.17, "close": 6.294, "volume": 240068.59, "close_time": 1761868799999, "quote_volume": 1523929.25214, "trades": 17659, "taker_buy_base": 95283.71, "taker_buy_quote": 606046.57626 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.295, "high": 7.186, "low": 6.283, "close": 6.97, "volume": 334697.6, "close_time": 1761955199999, "quote_volume": 2290543.6455, "trades": 43059, "taker_buy_base": 164470.32, "taker_buy_quote": 1128291.06115 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.969, "high": 7.633, "low": 6.937, "close": 7.331, "volume": 271941.43, "close_time": 1762041599999, "quote_volume": 1982297.82399, "trades": 51962, "taker_buy_base": 131760.62, "taker_buy_quote": 961484.97294 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.326, "high": 7.589, "low": 7.135, "close": 7.244, "volume": 175781.29, "close_time": 1762127999999, "quote_volume": 1284466.81437, "trades": 25214, "taker_buy_base": 69509.37, "taker_buy_quote": 509013.53238 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.243, "high": 7.243, "low": 6.442, "close": 6.564, "volume": 153720.61, "close_time": 1762214399999, "quote_volume": 1039018.25298, "trades": 29304, "taker_buy_base": 75519.19, "taker_buy_quote": 510243.32527 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.566, "high": 6.756, "low": 5.701, "close": 6.065, "volume": 259054.79, "close_time": 1762300799999, "quote_volume": 1622076.23109, "trades": 40482, "taker_buy_base": 114333.46, "taker_buy_quote": 717352.06335 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.064, "high": 6.236, "low": 5.793, "close": 6.091, "volume": 117592.44, "close_time": 1762387199999, "quote_volume": 712982.4013, "trades": 21366, "taker_buy_base": 59651.71, "taker_buy_quote": 361625.93725 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.083, "high": 6.209, "low": 5.786, "close": 6.079, "volume": 153489.21, "close_time": 1762473599999, "quote_volume": 918947.63656, "trades": 17589, "taker_buy_base": 60258.05, "taker_buy_quote": 361065.71926 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.075, "high": 6.99, "low": 6.047, "close": 6.86, "volume": 172576.87, "close_time": 1762559999999, "quote_volume": 1111292.28589, "trades": 43122, "taker_buy_base": 83150.53, "taker_buy_quote": 535566.45014 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.842, "high": 6.98, "low": 6.311, "close": 6.463, "volume": 97883.92, "close_time": 1762646399999, "quote_volume": 649558.45035, "trades": 13478, "taker_buy_base": 49615.03, "taker_buy_quote": 329109.28969 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.467, "high": 6.597, "low": 6.221, "close": 6.474, "volume": 86571.52, "close_time": 1762732799999, "quote_volume": 555218.55902, "trades": 23438, "taker_buy_base": 47619.24, "taker_buy_quote": 305538.95855 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.472, "high": 6.629, "low": 6.272, "close": 6.427, "volume": 70675.79, "close_time": 1762819199999, "quote_volume": 456888.72479, "trades": 10452, "taker_buy_base": 40516.07, "taker_buy_quote": 262220.73735 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.431, "high": 6.49, "low": 6.1, "close": 6.115, "volume": 77965.88, "close_time": 1762905599999, "quote_volume": 488828.83802, "trades": 13476, "taker_buy_base": 34807.93, "taker_buy_quote": 218120.56116 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 6.126, "high": 6.395, "low": 5.99, "close": 6.021, "volume": 43503.43, "close_time": 1762991999999, "quote_volume": 269812.84136, "trades": 9106, "taker_buy_base": 21503.37, "taker_buy_quote": 134001.49689 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.024, "high": 6.46, "low": 5.936, "close": 6.092, "volume": 100878.86, "close_time": 1763078399999, "quote_volume": 626334.80333, "trades": 15076, "taker_buy_base": 50086.78, "taker_buy_quote": 311135.94939 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.095, "high": 6.168, "low": 5.54, "close": 5.629, "volume": 95727.53, "close_time": 1763164799999, "quote_volume": 565978.35171, "trades": 17212, "taker_buy_base": 43920.91, "taker_buy_quote": 260641.74028 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.639, "high": 5.823, "low": 5.636, "close": 5.705, "volume": 56043.88, "close_time": 1763251199999, "quote_volume": 321678.18938, "trades": 7173, "taker_buy_base": 23641.03, "taker_buy_quote": 135632.72126 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.706, "high": 5.8, "low": 5.338, "close": 5.467, "volume": 75881.68, "close_time": 1763337599999, "quote_volume": 421875.24835, "trades": 9953, "taker_buy_base": 39393.1, "taker_buy_quote": 220053.71358 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.47, "high": 5.651, "low": 5.339, "close": 5.393, "volume": 67846.16, "close_time": 1763423999999, "quote_volume": 375355.88974, "trades": 14853, "taker_buy_base": 39417.51, "taker_buy_quote": 218355.56843 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.393, "high": 5.518, "low": 5.269, "close": 5.41, "volume": 71886.38, "close_time": 1763510399999, "quote_volume": 387344.62048, "trades": 8469, "taker_buy_base": 31885.92, "taker_buy_quote": 171875.63589 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.41, "high": 5.462, "low": 5.02, "close": 5.298, "volume": 126956.05, "close_time": 1763596799999, "quote_volume": 665410.44286, "trades": 31138, "taker_buy_base": 59753.32, "taker_buy_quote": 313580.77391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.298, "high": 5.475, "low": 5.065, "close": 5.088, "volume": 119849.82, "close_time": 1763683199999, "quote_volume": 632740.37676, "trades": 17255, "taker_buy_base": 58742.67, "taker_buy_quote": 310368.99814 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.085, "high": 5.226, "low": 4.358, "close": 4.884, "volume": 258831.02, "close_time": 1763769599999, "quote_volume": 1251487.22416, "trades": 37549, "taker_buy_base": 123321.03, "taker_buy_quote": 595744.79855 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.883, "high": 4.94, "low": 4.39, "close": 4.6, "volume": 196108.52, "close_time": 1763855999999, "quote_volume": 914042.79437, "trades": 25280, "taker_buy_base": 88155.27, "taker_buy_quote": 410039.36577 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.601, "high": 4.718, "low": 4.367, "close": 4.487, "volume": 208248.67, "close_time": 1763942399999, "quote_volume": 939131.88181, "trades": 30265, "taker_buy_base": 92054.83, "taker_buy_quote": 416107.06072 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.483, "high": 4.726, "low": 4.403, "close": 4.651, "volume": 104190.98, "close_time": 1764028799999, "quote_volume": 473378.74881, "trades": 15129, "taker_buy_base": 56025.42, "taker_buy_quote": 254624.35667 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.65, "high": 4.694, "low": 4.516, "close": 4.676, "volume": 95193.2, "close_time": 1764115199999, "quote_volume": 437923.84736, "trades": 14190, "taker_buy_base": 45648.11, "taker_buy_quote": 210066.02495 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.676, "high": 4.702, "low": 4.536, "close": 4.631, "volume": 46312.4, "close_time": 1764201599999, "quote_volume": 213911.75153, "trades": 4746, "taker_buy_base": 21418.95, "taker_buy_quote": 98934.42296 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.622, "high": 4.731, "low": 4.563, "close": 4.676, "volume": 90185.81, "close_time": 1764287999999, "quote_volume": 418821.4099, "trades": 13605, "taker_buy_base": 39150.3, "taker_buy_quote": 181636.27325 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.67, "high": 5.32, "low": 4.61, "close": 4.797, "volume": 680115.72, "close_time": 1764374399999, "quote_volume": 3415686.57204, "trades": 56060, "taker_buy_base": 349184.2, "taker_buy_quote": 1758218.54296 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.792, "high": 4.806, "low": 4.331, "close": 4.381, "volume": 166325.03, "close_time": 1764460799999, "quote_volume": 768203.5738, "trades": 9717, "taker_buy_base": 67264.71, "taker_buy_quote": 310420.6726 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.381, "high": 4.391, "low": 3.739, "close": 3.772, "volume": 576943.01, "close_time": 1764547199999, "quote_volume": 2287004.61846, "trades": 48248, "taker_buy_base": 293337.22, "taker_buy_quote": 1159954.75843 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.77, "high": 4.006, "low": 3.46, "close": 3.898, "volume": 426370.08, "close_time": 1764633599999, "quote_volume": 1576888.5364, "trades": 23400, "taker_buy_base": 210966.93, "taker_buy_quote": 779867.18122 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.903, "high": 3.991, "low": 3.763, "close": 3.898, "volume": 217875.19, "close_time": 1764719999999, "quote_volume": 846268.4966, "trades": 19700, "taker_buy_base": 102103.99, "taker_buy_quote": 396673.00542 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.899, "high": 4.202, "low": 3.899, "close": 4.199, "volume": 155441.73, "close_time": 1764806399999, "quote_volume": 627578.23273, "trades": 13805, "taker_buy_base": 81727.18, "taker_buy_quote": 330141.2772 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.198, "high": 4.287, "low": 3.903, "close": 4.024, "volume": 130795.07, "close_time": 1764892799999, "quote_volume": 535693.25894, "trades": 13675, "taker_buy_base": 65905.54, "taker_buy_quote": 269209.32502 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.027, "high": 4.09, "low": 3.792, "close": 3.882, "volume": 66161.56, "close_time": 1764979199999, "quote_volume": 259869.46246, "trades": 8934, "taker_buy_base": 29551.4, "taker_buy_quote": 116346.98532 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.867, "high": 3.93, "low": 3.827, "close": 3.868, "volume": 68785.37, "close_time": 1765065599999, "quote_volume": 266599.60624, "trades": 4032, "taker_buy_base": 34977.14, "taker_buy_quote": 135561.31238 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.865, "high": 4.005, "low": 3.779, "close": 3.83, "volume": 58216.48, "close_time": 1765151999999, "quote_volume": 225828.67798, "trades": 5344, "taker_buy_base": 27606.44, "taker_buy_quote": 107155.23417 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.828, "high": 4.012, "low": 3.819, "close": 3.892, "volume": 125058.57, "close_time": 1765238399999, "quote_volume": 490449.87082, "trades": 7548, "taker_buy_base": 70587.92, "taker_buy_quote": 277012.75614 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.894, "high": 4.043, "low": 3.823, "close": 3.968, "volume": 147637.35, "close_time": 1765324799999, "quote_volume": 585406.73853, "trades": 7027, "taker_buy_base": 73704.74, "taker_buy_quote": 292633.74633 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.97, "high": 4.044, "low": 3.873, "close": 3.887, "volume": 68076.77, "close_time": 1765411199999, "quote_volume": 270283.61837, "trades": 5719, "taker_buy_base": 31536.35, "taker_buy_quote": 125189.95511 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.883, "high": 3.891, "low": 3.671, "close": 3.747, "volume": 101382.15, "close_time": 1765497599999, "quote_volume": 380743.18075, "trades": 5906, "taker_buy_base": 46384.38, "taker_buy_quote": 174047.08716 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.737, "high": 3.779, "low": 3.454, "close": 3.576, "volume": 122276.4, "close_time": 1765583999999, "quote_volume": 444897.99057, "trades": 5708, "taker_buy_base": 72088.9, "taker_buy_quote": 261548.5851 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.58, "high": 3.604, "low": 3.456, "close": 3.533, "volume": 56970.51, "close_time": 1765670399999, "quote_volume": 201204.28188, "trades": 3595, "taker_buy_base": 29464.27, "taker_buy_quote": 104232.49936 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.533, "high": 3.64, "low": 3.353, "close": 3.392, "volume": 88236.02, "close_time": 1765756799999, "quote_volume": 308968.90549, "trades": 5350, "taker_buy_base": 42677.81, "taker_buy_quote": 149680.73052 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.401, "high": 3.578, "low": 3.289, "close": 3.385, "volume": 97585.38, "close_time": 1765843199999, "quote_volume": 336947.19592, "trades": 6323, "taker_buy_base": 53371.36, "taker_buy_quote": 184342.38764 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.381, "high": 3.404, "low": 3.319, "close": 3.386, "volume": 70009.46, "close_time": 1765929599999, "quote_volume": 235794.35354, "trades": 3475, "taker_buy_base": 35093.58, "taker_buy_quote": 118240.70146 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.384, "high": 3.592, "low": 3.234, "close": 3.261, "volume": 128811.15, "close_time": 1766015999999, "quote_volume": 443947.35065, "trades": 8012, "taker_buy_base": 58210.46, "taker_buy_quote": 200705.50288 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.257, "high": 3.388, "low": 3.121, "close": 3.28, "volume": 109566.45, "close_time": 1766102399999, "quote_volume": 356112.51818, "trades": 7351, "taker_buy_base": 55103.87, "taker_buy_quote": 178972.39507 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.28, "high": 3.953, "low": 3.273, "close": 3.399, "volume": 1474217.36, "close_time": 1766188799999, "quote_volume": 5116659.97095, "trades": 74577, "taker_buy_base": 733031.73, "taker_buy_quote": 2543926.43488 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.399, "high": 3.46, "low": 3.325, "close": 3.352, "volume": 159312.08, "close_time": 1766275199999, "quote_volume": 537801.10944, "trades": 8506, "taker_buy_base": 83347.44, "taker_buy_quote": 281458.14514 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.352, "high": 3.357, "low": 3.16, "close": 3.178, "volume": 128066.55, "close_time": 1766361599999, "quote_volume": 416065.94326, "trades": 9229, "taker_buy_base": 55771.55, "taker_buy_quote": 181137.6358 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.181, "high": 3.214, "low": 2.923, "close": 2.967, "volume": 241183.78, "close_time": 1766447999999, "quote_volume": 734089.94153, "trades": 7954, "taker_buy_base": 115287.5, "taker_buy_quote": 350889.09912 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 2.966, "high": 2.991, "low": 2.812, "close": 2.879, "volume": 124093.5, "close_time": 1766534399999, "quote_volume": 358376.83188, "trades": 5130, "taker_buy_base": 53868.03, "taker_buy_quote": 155719.48651 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2.878, "high": 2.997, "low": 2.8, "close": 2.944, "volume": 154099.83, "close_time": 1766620799999, "quote_volume": 444942.04573, "trades": 6443, "taker_buy_base": 73358.29, "taker_buy_quote": 212170.73154 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2.939, "high": 3.071, "low": 2.902, "close": 3.012, "volume": 134083.38, "close_time": 1766707199999, "quote_volume": 400489.58244, "trades": 7704, "taker_buy_base": 59452.03, "taker_buy_quote": 177700.74767 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.012, "high": 3.07, "low": 2.939, "close": 3.011, "volume": 204348.78, "close_time": 1766793599999, "quote_volume": 614713.62718, "trades": 10646, "taker_buy_base": 113100.38, "taker_buy_quote": 340656.1763 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.008, "high": 3.165, "low": 2.98, "close": 3.104, "volume": 137770.51, "close_time": 1766879999999, "quote_volume": 421655.76341, "trades": 6907, "taker_buy_base": 72799.29, "taker_buy_quote": 223170.71314 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.106, "high": 3.15, "low": 3.028, "close": 3.061, "volume": 71545.95, "close_time": 1766966399999, "quote_volume": 221576.74479, "trades": 5331, "taker_buy_base": 35439.89, "taker_buy_quote": 109813.97577 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.062, "high": 3.161, "low": 3.015, "close": 3.048, "volume": 153219.59, "close_time": 1767052799999, "quote_volume": 471578.06128, "trades": 10040, "taker_buy_base": 78467.65, "taker_buy_quote": 241593.41704 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.046, "high": 3.161, "low": 3.001, "close": 3.148, "volume": 100379.27, "close_time": 1767139199999, "quote_volume": 308351.86608, "trades": 5147, "taker_buy_base": 45700.48, "taker_buy_quote": 140590.12641 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.147, "high": 3.54, "low": 3.124, "close": 3.238, "volume": 486228.77, "close_time": 1767225599999, "quote_volume": 1619843.93236, "trades": 25500, "taker_buy_base": 235221.99, "taker_buy_quote": 783443.33603 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.238, "high": 3.279, "low": 3.19, "close": 3.263, "volume": 103135.19, "close_time": 1767311999999, "quote_volume": 332948.10823, "trades": 5548, "taker_buy_base": 45539.12, "taker_buy_quote": 147075.57355 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.264, "high": 3.336, "low": 3.143, "close": 3.335, "volume": 252839.55, "close_time": 1767398399999, "quote_volume": 816032.61161, "trades": 22711, "taker_buy_base": 117041.09, "taker_buy_quote": 377733.59387 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.335, "high": 3.41, "low": 3.245, "close": 3.333, "volume": 168674.62, "close_time": 1767484799999, "quote_volume": 562682.24471, "trades": 18212, "taker_buy_base": 74456.66, "taker_buy_quote": 248451.71393 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.334, "high": 3.427, "low": 3.327, "close": 3.358, "volume": 107435.25, "close_time": 1767571199999, "quote_volume": 362013.19297, "trades": 9960, "taker_buy_base": 47801.08, "taker_buy_quote": 161246.43953 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.363, "high": 3.479, "low": 3.315, "close": 3.462, "volume": 95446.93, "close_time": 1767657599999, "quote_volume": 324327.38477, "trades": 6457, "taker_buy_base": 46247.73, "taker_buy_quote": 157250.74304 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.461, "high": 3.818, "low": 3.445, "close": 3.601, "volume": 312598.87, "close_time": 1767743999999, "quote_volume": 1138337.18592, "trades": 19151, "taker_buy_base": 154780.42, "taker_buy_quote": 563148.43968 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.599, "high": 3.606, "low": 3.33, "close": 3.359, "volume": 100566.82, "close_time": 1767830399999, "quote_volume": 345824.4149, "trades": 7706, "taker_buy_base": 50525.06, "taker_buy_quote": 173365.57351 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.359, "high": 3.402, "low": 3.243, "close": 3.341, "volume": 92840.42, "close_time": 1767916799999, "quote_volume": 308351.93554, "trades": 11299, "taker_buy_base": 44868.22, "taker_buy_quote": 149123.41156 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.341, "high": 3.518, "low": 3.295, "close": 3.39, "volume": 140996.06, "close_time": 1768003199999, "quote_volume": 482632.32049, "trades": 8472, "taker_buy_base": 67106.1, "taker_buy_quote": 229846.54707 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.391, "high": 3.679, "low": 3.332, "close": 3.482, "volume": 182874.1, "close_time": 1768089599999, "quote_volume": 644243.30873, "trades": 10915, "taker_buy_base": 94813.62, "taker_buy_quote": 333673.86314 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.486, "high": 4.197, "low": 3.398, "close": 3.551, "volume": 1097170.01, "close_time": 1768175999999, "quote_volume": 4112529.36035, "trades": 74125, "taker_buy_base": 592537.5, "taker_buy_quote": 2222412.40343 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.55, "high": 3.698, "low": 3.437, "close": 3.441, "volume": 286447.41, "close_time": 1768262399999, "quote_volume": 1027858.7213, "trades": 15353, "taker_buy_base": 137365.97, "taker_buy_quote": 492530.08175 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.441, "high": 3.523, "low": 3.367, "close": 3.464, "volume": 257209.45, "close_time": 1768348799999, "quote_volume": 885835.79129, "trades": 19040, "taker_buy_base": 132644.27, "taker_buy_quote": 456488.84024 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.468, "high": 3.488, "low": 3.366, "close": 3.398, "volume": 186051.55, "close_time": 1768435199999, "quote_volume": 636080.23993, "trades": 11675, "taker_buy_base": 92499.37, "taker_buy_quote": 316367.86484 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3.398, "high": 3.478, "low": 3.219, "close": 3.269, "volume": 125824.73, "close_time": 1768521599999, "quote_volume": 421318.84612, "trades": 6152, "taker_buy_base": 61127.22, "taker_buy_quote": 204828.72163 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.265, "high": 3.292, "low": 3.125, "close": 3.266, "volume": 91007.88, "close_time": 1768607999999, "quote_volume": 294180.77368, "trades": 3298, "taker_buy_base": 41098.85, "taker_buy_quote": 132766.81394 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3.261, "high": 3.384, "low": 3.241, "close": 3.303, "volume": 60038.13, "close_time": 1768694399999, "quote_volume": 199266.30364, "trades": 2243, "taker_buy_base": 33595.49, "taker_buy_quote": 111435.38108 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.303, "high": 3.375, "low": 3.161, "close": 3.18, "volume": 120537.51, "close_time": 1768780799999, "quote_volume": 395952.81583, "trades": 4651, "taker_buy_base": 57841.89, "taker_buy_quote": 190217.27801 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.172, "high": 3.172, "low": 2.961, "close": 3.093, "volume": 84529.36, "close_time": 1768867199999, "quote_volume": 258908.78902, "trades": 5128, "taker_buy_base": 42539.0, "taker_buy_quote": 130420.17213 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.093, "high": 3.107, "low": 2.923, "close": 2.948, "volume": 48979.37, "close_time": 1768953599999, "quote_volume": 147304.58776, "trades": 4069, "taker_buy_base": 22020.37, "taker_buy_quote": 66227.40533 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.948, "high": 3.134, "low": 2.948, "close": 3.056, "volume": 124538.56, "close_time": 1769039999999, "quote_volume": 380111.13942, "trades": 6491, "taker_buy_base": 65807.33, "taker_buy_quote": 201217.94072 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.057, "high": 3.103, "low": 2.996, "close": 3.045, "volume": 24018.0, "close_time": 1769126399999, "quote_volume": 73368.32333, "trades": 3925, "taker_buy_base": 10637.22, "taker_buy_quote": 32471.38728 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.045, "high": 3.158, "low": 2.996, "close": 3.032, "volume": 111839.21, "close_time": 1769212799999, "quote_volume": 347620.83977, "trades": 4945, "taker_buy_base": 54269.91, "taker_buy_quote": 168792.18849 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.032, "high": 3.171, "low": 3.008, "close": 3.144, "volume": 43857.75, "close_time": 1769299199999, "quote_volume": 135996.68423, "trades": 2931, "taker_buy_base": 25521.35, "taker_buy_quote": 79083.95665 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.144, "high": 3.192, "low": 2.979, "close": 3.056, "volume": 143452.5, "close_time": 1769385599999, "quote_volume": 447108.17069, "trades": 8033, "taker_buy_base": 69744.8, "taker_buy_quote": 217556.90776 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.056, "high": 3.115, "low": 3.025, "close": 3.066, "volume": 39647.86, "close_time": 1769471999999, "quote_volume": 121865.17177, "trades": 3877, "taker_buy_base": 19898.84, "taker_buy_quote": 61129.97619 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.069, "high": 3.07, "low": 2.9, "close": 2.947, "volume": 67065.91, "close_time": 1769558399999, "quote_volume": 199616.71913, "trades": 5086, "taker_buy_base": 33439.6, "taker_buy_quote": 99552.42875 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.949, "high": 3.129, "low": 2.913, "close": 3.121, "volume": 121653.83, "close_time": 1769644799999, "quote_volume": 367851.55154, "trades": 6642, "taker_buy_base": 65310.52, "taker_buy_quote": 197567.54626 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.128, "high": 3.19, "low": 2.891, "close": 2.964, "volume": 350961.6, "close_time": 1769731199999, "quote_volume": 1071790.11015, "trades": 17830, "taker_buy_base": 179001.83, "taker_buy_quote": 547697.9669 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.962, "high": 3.177, "low": 2.813, "close": 3.049, "volume": 270667.29, "close_time": 1769817599999, "quote_volume": 807290.81604, "trades": 15303, "taker_buy_base": 127766.25, "taker_buy_quote": 381282.92413 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.049, "high": 3.06, "low": 2.416, "close": 2.614, "volume": 289355.68, "close_time": 1769903999999, "quote_volume": 788631.29371, "trades": 24620, "taker_buy_base": 137921.27, "taker_buy_quote": 374534.0702 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.614, "high": 2.632, "low": 2.365, "close": 2.496, "volume": 190661.65, "close_time": 1769990399999, "quote_volume": 474007.18508, "trades": 21880, "taker_buy_base": 78862.63, "taker_buy_quote": 196007.05184 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.5, "high": 2.545, "low": 2.379, "close": 2.452, "volume": 159003.08, "close_time": 1770076799999, "quote_volume": 392097.29753, "trades": 10469, "taker_buy_base": 79550.4, "taker_buy_quote": 196129.84832 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.457, "high": 2.457, "low": 2.219, "close": 2.235, "volume": 273178.6, "close_time": 1770163199999, "quote_volume": 637323.77427, "trades": 11087, "taker_buy_base": 130273.19, "taker_buy_quote": 304248.2655 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.234, "high": 2.367, "low": 2.145, "close": 2.23, "volume": 188363.59, "close_time": 1770249599999, "quote_volume": 420722.22856, "trades": 7529, "taker_buy_base": 91832.83, "taker_buy_quote": 205217.3718 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.225, "high": 2.267, "low": 1.913, "close": 1.917, "volume": 258730.35, "close_time": 1770335999999, "quote_volume": 539268.95512, "trades": 10434, "taker_buy_base": 120975.81, "taker_buy_quote": 251541.79752 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.92, "high": 2.287, "low": 1.726, "close": 2.227, "volume": 243047.07, "close_time": 1770422399999, "quote_volume": 478698.25513, "trades": 12226, "taker_buy_base": 118597.25, "taker_buy_quote": 232801.35257 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.221, "high": 2.274, "low": 2.14, "close": 2.187, "volume": 128519.36, "close_time": 1770508799999, "quote_volume": 281636.42053, "trades": 7636, "taker_buy_base": 61712.79, "taker_buy_quote": 134904.79545 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.187, "high": 2.187, "low": 2.069, "close": 2.085, "volume": 150565.2, "close_time": 1770595199999, "quote_volume": 319486.97704, "trades": 5950, "taker_buy_base": 68424.08, "taker_buy_quote": 145117.55973 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.09, "high": 2.131, "low": 2.028, "close": 2.087, "volume": 76427.06, "close_time": 1770681599999, "quote_volume": 158261.65499, "trades": 3398, "taker_buy_base": 41323.95, "taker_buy_quote": 85547.13269 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.093, "high": 2.103, "low": 2.03, "close": 2.044, "volume": 47127.52, "close_time": 1770767999999, "quote_volume": 96951.426, "trades": 1916, "taker_buy_base": 23721.86, "taker_buy_quote": 48844.35896 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.04, "high": 2.12, "low": 2.01, "close": 2.089, "volume": 133893.45, "close_time": 1770854399999, "quote_volume": 275865.0153, "trades": 5790, "taker_buy_base": 71464.42, "taker_buy_quote": 147495.9302 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.092, "high": 2.257, "low": 2.087, "close": 2.188, "volume": 100507.51, "close_time": 1770940799999, "quote_volume": 220189.52815, "trades": 4818, "taker_buy_base": 50999.97, "taker_buy_quote": 111735.57011 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.187, "high": 2.414, "low": 2.138, "close": 2.355, "volume": 155785.12, "close_time": 1771027199999, "quote_volume": 354345.96836, "trades": 7612, "taker_buy_base": 75898.91, "taker_buy_quote": 172654.50143 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.356, "high": 2.5, "low": 2.309, "close": 2.436, "volume": 235627.23, "close_time": 1771113599999, "quote_volume": 566486.66499, "trades": 10934, "taker_buy_base": 113318.55, "taker_buy_quote": 272911.19914 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.429, "high": 2.63, "low": 2.298, "close": 2.367, "volume": 250772.16, "close_time": 1771199999999, "quote_volume": 621030.70143, "trades": 13828, "taker_buy_base": 124956.12, "taker_buy_quote": 310933.18002 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.366, "high": 2.451, "low": 2.268, "close": 2.349, "volume": 227242.4, "close_time": 1771286399999, "quote_volume": 534045.81481, "trades": 20547, "taker_buy_base": 105913.39, "taker_buy_quote": 250495.91537 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.345, "high": 2.528, "low": 2.314, "close": 2.395, "volume": 281342.46, "close_time": 1771372799999, "quote_volume": 671810.00797, "trades": 27890, "taker_buy_base": 139941.96, "taker_buy_quote": 334782.80209 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.392, "high": 2.392, "low": 2.216, "close": 2.276, "volume": 196200.0, "close_time": 1771459199999, "quote_volume": 453514.83111, "trades": 15307, "taker_buy_base": 97793.64, "taker_buy_quote": 226366.49663 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.274, "high": 2.318, "low": 2.18, "close": 2.307, "volume": 223037.2, "close_time": 1771545599999, "quote_volume": 501430.22256, "trades": 20476, "taker_buy_base": 108628.24, "taker_buy_quote": 244707.10725 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.303, "high": 2.428, "low": 2.071, "close": 2.361, "volume": 417551.42, "close_time": 1771631999999, "quote_volume": 944822.09503, "trades": 30231, "taker_buy_base": 201549.73, "taker_buy_quote": 456314.63908 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.528, "low": 2.345, "close": 2.409, "volume": 322490.8, "close_time": 1771718399999, "quote_volume": 789509.78054, "trades": 27340, "taker_buy_base": 159608.18, "taker_buy_quote": 390037.49116 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.408, "high": 2.646, "low": 2.376, "close": 2.583, "volume": 325290.38, "close_time": 1771804799999, "quote_volume": 828615.87971, "trades": 12602, "taker_buy_base": 163919.31, "taker_buy_quote": 417722.03187 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.583, "high": 2.975, "low": 2.516, "close": 2.891, "volume": 978928.67, "close_time": 1771891199999, "quote_volume": 2738319.87542, "trades": 29445, "taker_buy_base": 485791.38, "taker_buy_quote": 1358766.47577 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.891, "high": 3.62, "low": 2.865, "close": 3.268, "volume": 1321145.58, "close_time": 1771977599999, "quote_volume": 4330168.60953, "trades": 35142, "taker_buy_base": 650221.28, "taker_buy_quote": 2129743.43902 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.27, "high": 3.61, "low": 3.071, "close": 3.588, "volume": 800259.92, "close_time": 1772063999999, "quote_volume": 2688400.98769, "trades": 56072, "taker_buy_base": 401777.0, "taker_buy_quote": 1351974.93756 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.591, "high": 3.64, "low": 3.229, "close": 3.311, "volume": 438411.39, "close_time": 1772150399999, "quote_volume": 1513186.8789, "trades": 38142, "taker_buy_base": 215569.6, "taker_buy_quote": 743495.17054 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.311, "high": 3.731, "low": 3.302, "close": 3.465, "volume": 364095.92, "close_time": 1772236799999, "quote_volume": 1281430.64022, "trades": 30206, "taker_buy_base": 182460.22, "taker_buy_quote": 641904.78835 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.466, "high": 3.53, "low": 3.251, "close": 3.414, "volume": 315212.36, "close_time": 1772323199999, "quote_volume": 1067452.00695, "trades": 25832, "taker_buy_base": 151918.69, "taker_buy_quote": 514106.91412 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.415, "high": 3.576, "low": 3.27, "close": 3.293, "volume": 238380.42, "close_time": 1772409599999, "quote_volume": 808835.36904, "trades": 18539, "taker_buy_base": 112592.76, "taker_buy_quote": 382051.12657 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.296, "high": 3.758, "low": 3.191, "close": 3.646, "volume": 348676.35, "close_time": 1772495999999, "quote_volume": 1206898.25215, "trades": 29781, "taker_buy_base": 176654.94, "taker_buy_quote": 611021.90456 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.639, "high": 3.67, "low": 3.419, "close": 3.433, "volume": 247113.92, "close_time": 1772582399999, "quote_volume": 878948.87913, "trades": 12465, "taker_buy_base": 114113.6, "taker_buy_quote": 405805.73455 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.436, "high": 3.68, "low": 3.426, "close": 3.584, "volume": 325158.08, "close_time": 1772668799999, "quote_volume": 1162240.87184, "trades": 25532, "taker_buy_base": 165675.04, "taker_buy_quote": 592228.37843 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.585, "high": 3.606, "low": 3.463, "close": 3.503, "volume": 167151.7, "close_time": 1772755199999, "quote_volume": 590859.89552, "trades": 8301, "taker_buy_base": 88330.59, "taker_buy_quote": 312075.77749 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.507, "high": 3.754, "low": 3.507, "close": 3.671, "volume": 328418.25, "close_time": 1772841599999, "quote_volume": 1194330.59393, "trades": 26132, "taker_buy_base": 178225.21, "taker_buy_quote": 647829.91881 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.677, "high": 3.748, "low": 3.524, "close": 3.646, "volume": 161188.89, "close_time": 1772927999999, "quote_volume": 582069.6802, "trades": 6331, "taker_buy_base": 84784.49, "taker_buy_quote": 306242.76256 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.643, "high": 3.999, "low": 3.625, "close": 3.929, "volume": 402688.17, "close_time": 1773014399999, "quote_volume": 1536791.68336, "trades": 26528, "taker_buy_base": 197253.63, "taker_buy_quote": 751677.09403 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.934, "high": 4.7, "low": 3.913, "close": 4.635, "volume": 826821.47, "close_time": 1773100799999, "quote_volume": 3656990.35925, "trades": 31701, "taker_buy_base": 412094.96, "taker_buy_quote": 1822953.98869 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 4.629, "high": 5.393, "low": 4.314, "close": 4.334, "volume": 877089.43, "close_time": 1773187199999, "quote_volume": 4238493.24595, "trades": 77900, "taker_buy_base": 462186.61, "taker_buy_quote": 2228323.62059 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 4.334, "high": 4.463, "low": 3.96, "close": 4.192, "volume": 490746.01, "close_time": 1773273599999, "quote_volume": 2079067.73662, "trades": 50998, "taker_buy_base": 225138.71, "taker_buy_quote": 953272.59607 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 4.191, "high": 4.401, "low": 4.139, "close": 4.168, "volume": 268667.85, "close_time": 1773359999999, "quote_volume": 1146613.15981, "trades": 24833, "taker_buy_base": 133459.3, "taker_buy_quote": 569497.73137 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 4.166, "high": 4.882, "low": 4.13, "close": 4.697, "volume": 472102.87, "close_time": 1773446399999, "quote_volume": 2172926.24072, "trades": 51551, "taker_buy_base": 249540.54, "taker_buy_quote": 1148493.94516 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.696, "high": 5.39, "low": 4.55, "close": 5.279, "volume": 654822.24, "close_time": 1773532799999, "quote_volume": 3319036.03469, "trades": 86498, "taker_buy_base": 359760.36, "taker_buy_quote": 1824139.8824 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.276, "high": 5.511, "low": 5.142, "close": 5.224, "volume": 378757.02, "close_time": 1773619199999, "quote_volume": 2028576.09338, "trades": 41606, "taker_buy_base": 199774.64, "taker_buy_quote": 1071425.67247 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.223, "high": 5.355, "low": 4.996, "close": 5.203, "volume": 270564.68, "close_time": 1773705599999, "quote_volume": 1393578.23431, "trades": 31261, "taker_buy_base": 131315.43, "taker_buy_quote": 677166.62409 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 5.199, "high": 5.794, "low": 4.991, "close": 5.598, "volume": 392214.67, "close_time": 1773791999999, "quote_volume": 2124937.23402, "trades": 51371, "taker_buy_base": 198427.42, "taker_buy_quote": 1078224.49398 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 5.598, "high": 5.734, "low": 5.379, "close": 5.655, "volume": 246179.73, "close_time": 1773878399999, "quote_volume": 1369666.35347, "trades": 28347, "taker_buy_base": 125155.11, "taker_buy_quote": 696822.92524 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.647, "high": 6.349, "low": 5.586, "close": 6.134, "volume": 620151.99, "close_time": 1773964799999, "quote_volume": 3777421.0351, "trades": 78012, "taker_buy_base": 330952.73, "taker_buy_quote": 2014000.90695 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 6.135, "high": 6.35, "low": 5.966, "close": 6.073, "volume": 221221.41, "close_time": 1774051199999, "quote_volume": 1356965.6947, "trades": 33936, "taker_buy_base": 114360.12, "taker_buy_quote": 702441.57845 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 6.072, "high": 7.0, "low": 5.988, "close": 6.552, "volume": 526998.52, "close_time": 1774137599999, "quote_volume": 3416157.0368, "trades": 92656, "taker_buy_base": 267033.21, "taker_buy_quote": 1733961.35957 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 6.551, "high": 7.391, "low": 6.252, "close": 7.152, "volume": 743355.52, "close_time": 1774223999999, "quote_volume": 5067023.49128, "trades": 120786, "taker_buy_base": 393551.4, "taker_buy_quote": 2682407.21767 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 7.148, "high": 7.74, "low": 7.122, "close": 7.621, "volume": 504262.15, "close_time": 1774310399999, "quote_volume": 3762334.93948, "trades": 92527, "taker_buy_base": 266489.11, "taker_buy_quote": 1989647.92483 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 7.62, "high": 7.683, "low": 6.892, "close": 7.043, "volume": 374633.98, "close_time": 1774396799999, "quote_volume": 2697784.71295, "trades": 72803, "taker_buy_base": 190618.02, "taker_buy_quote": 1371197.01964 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 7.042, "high": 7.73, "low": 6.764, "close": 7.423, "volume": 297853.52, "close_time": 1774483199999, "quote_volume": 2134914.79417, "trades": 65561, "taker_buy_base": 153722.17, "taker_buy_quote": 1100676.28399 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 7.424, "high": 7.501, "low": 7.128, "close": 7.217, "volume": 259431.16, "close_time": 1774569599999, "quote_volume": 1903708.6699, "trades": 53855, "taker_buy_base": 131222.84, "taker_buy_quote": 962841.31652 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 7.217, "high": 7.457, "low": 6.907, "close": 7.445, "volume": 265817.08, "close_time": 1774655999999, "quote_volume": 1918850.70883, "trades": 53141, "taker_buy_base": 142324.92, "taker_buy_quote": 1028511.38698 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 7.448, "high": 7.494, "low": 7.055, "close": 7.165, "volume": 170638.55, "close_time": 1774742399999, "quote_volume": 1232459.12758, "trades": 30353, "taker_buy_base": 86934.87, "taker_buy_quote": 627866.48948 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 7.161, "high": 7.494, "low": 7.102, "close": 7.162, "volume": 148147.74, "close_time": 1774828799999, "quote_volume": 1083609.37303, "trades": 28918, "taker_buy_base": 73751.32, "taker_buy_quote": 539550.29288 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.165, "high": 8.35, "low": 7.134, "close": 7.941, "volume": 577975.59, "close_time": 1774915199999, "quote_volume": 4528589.87157, "trades": 126411, "taker_buy_base": 313339.39, "taker_buy_quote": 2458977.09765 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 7.941, "high": 8.12, "low": 7.617, "close": 7.919, "volume": 229928.76, "close_time": 1775001599999, "quote_volume": 1822568.66535, "trades": 55276, "taker_buy_base": 109282.12, "taker_buy_quote": 867406.30482 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 7.918, "high": 8.368, "low": 7.688, "close": 7.867, "volume": 222241.67, "close_time": 1775087999999, "quote_volume": 1774625.95272, "trades": 56146, "taker_buy_base": 110863.94, "taker_buy_quote": 885838.74919 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 7.868, "high": 8.299, "low": 7.549, "close": 7.984, "volume": 286188.18, "close_time": 1775174399999, "quote_volume": 2272934.95624, "trades": 63287, "taker_buy_base": 142094.37, "taker_buy_quote": 1127497.92572 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.985, "high": 8.271, "low": 7.845, "close": 8.064, "volume": 150208.13, "close_time": 1775260799999, "quote_volume": 1220042.9523, "trades": 35610, "taker_buy_base": 76593.45, "taker_buy_quote": 622071.34208 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.061, "high": 9.06, "low": 8.01, "close": 8.887, "volume": 291647.13, "close_time": 1775347199999, "quote_volume": 2532402.145, "trades": 81655, "taker_buy_base": 160694.62, "taker_buy_quote": 1395697.53454 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.883, "high": 9.2, "low": 8.596, "close": 8.641, "volume": 294523.08, "close_time": 1775433599999, "quote_volume": 2612926.78465, "trades": 73588, "taker_buy_base": 147456.96, "taker_buy_quote": 1308855.86278 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.638, "high": 9.036, "low": 8.275, "close": 8.849, "volume": 290035.63, "close_time": 1775519999999, "quote_volume": 2520030.3251, "trades": 81785, "taker_buy_base": 160598.78, "taker_buy_quote": 1393555.17097 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.855, "high": 9.219, "low": 7.43, "close": 8.019, "volume": 400434.24, "close_time": 1775606399999, "quote_volume": 3357128.42308, "trades": 118911, "taker_buy_base": 194172.73, "taker_buy_quote": 1626855.29251 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.015, "high": 8.499, "low": 7.3, "close": 8.009, "volume": 464989.53, "close_time": 1775692799999, "quote_volume": 3641749.08533, "trades": 125740, "taker_buy_base": 234697.1, "taker_buy_quote": 1838873.91904 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.004, "high": 8.483, "low": 7.86, "close": 8.328, "volume": 217006.22, "close_time": 1775779199999, "quote_volume": 1771580.29173, "trades": 57733, "taker_buy_base": 106239.31, "taker_buy_quote": 868060.2433 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.336, "high": 9.239, "low": 8.279, "close": 8.971, "volume": 196427.16, "close_time": 1775865599999, "quote_volume": 1706202.89003, "trades": 45670, "taker_buy_base": 84742.92, "taker_buy_quote": 737210.14316 } ] } }, "last_update": "2026-04-10T08:57:22.178603" }