{ "symbol": "ICPUSDC", "fetched_at": "2026-04-23T05:17:01.513896", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.157, "high": 3.157, "low": 3.131, "close": 3.135, "volume": 3035.17, "close_time": 1761364799999, "quote_volume": 9526.80622, "trades": 52, "taker_buy_base": 454.43, "taker_buy_quote": 1427.94811 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.135, "high": 3.151, "low": 3.132, "close": 3.135, "volume": 5338.74, "close_time": 1761368399999, "quote_volume": 16785.30502, "trades": 65, "taker_buy_base": 1810.73, "taker_buy_quote": 5699.08677 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.135, "high": 3.136, "low": 3.12, "close": 3.129, "volume": 5929.63, "close_time": 1761371999999, "quote_volume": 18544.49575, "trades": 77, "taker_buy_base": 4741.23, "taker_buy_quote": 14831.68161 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.129, "high": 3.129, "low": 3.116, "close": 3.119, "volume": 2158.15, "close_time": 1761375599999, "quote_volume": 6732.60673, "trades": 65, "taker_buy_base": 797.73, "taker_buy_quote": 2488.21977 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.118, "high": 3.133, "low": 3.108, "close": 3.114, "volume": 11913.74, "close_time": 1761379199999, "quote_volume": 37173.21956, "trades": 133, "taker_buy_base": 4404.42, "taker_buy_quote": 13747.02938 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.117, "high": 3.129, "low": 3.116, "close": 3.127, "volume": 3250.3, "close_time": 1761382799999, "quote_volume": 10146.64727, "trades": 54, "taker_buy_base": 882.4, "taker_buy_quote": 2755.70776 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.125, "high": 3.127, "low": 3.111, "close": 3.113, "volume": 7052.69, "close_time": 1761386399999, "quote_volume": 21996.62128, "trades": 92, "taker_buy_base": 4912.06, "taker_buy_quote": 15318.5285 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.113, "high": 3.122, "low": 3.1, "close": 3.115, "volume": 1626.16, "close_time": 1761389999999, "quote_volume": 5062.38153, "trades": 45, "taker_buy_base": 884.59, "taker_buy_quote": 2754.01851 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.114, "high": 3.126, "low": 3.112, "close": 3.123, "volume": 2369.61, "close_time": 1761393599999, "quote_volume": 7397.17846, "trades": 57, "taker_buy_base": 1174.34, "taker_buy_quote": 3665.3613 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.124, "high": 3.138, "low": 3.124, "close": 3.131, "volume": 4567.58, "close_time": 1761397199999, "quote_volume": 14300.22051, "trades": 80, "taker_buy_base": 2489.37, "taker_buy_quote": 7798.96114 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.129, "high": 3.129, "low": 3.087, "close": 3.09, "volume": 13182.81, "close_time": 1761400799999, "quote_volume": 40884.74451, "trades": 176, "taker_buy_base": 6191.65, "taker_buy_quote": 19191.97165 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.09, "high": 3.113, "low": 3.088, "close": 3.113, "volume": 7096.23, "close_time": 1761404399999, "quote_volume": 22010.3711, "trades": 96, "taker_buy_base": 4168.37, "taker_buy_quote": 12917.95703 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.113, "high": 3.113, "low": 3.102, "close": 3.108, "volume": 4161.77, "close_time": 1761407999999, "quote_volume": 12925.70354, "trades": 61, "taker_buy_base": 2643.65, "taker_buy_quote": 8212.25806 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.111, "high": 3.115, "low": 3.104, "close": 3.111, "volume": 2811.24, "close_time": 1761411599999, "quote_volume": 8740.40946, "trades": 64, "taker_buy_base": 1043.83, "taker_buy_quote": 3246.31222 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.113, "high": 3.119, "low": 3.108, "close": 3.108, "volume": 2437.62, "close_time": 1761415199999, "quote_volume": 7590.4681, "trades": 63, "taker_buy_base": 1731.54, "taker_buy_quote": 5391.73557 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.108, "high": 3.132, "low": 3.104, "close": 3.125, "volume": 2522.69, "close_time": 1761418799999, "quote_volume": 7861.78094, "trades": 62, "taker_buy_base": 1727.49, "taker_buy_quote": 5379.03407 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.126, "high": 3.126, "low": 3.119, "close": 3.123, "volume": 1789.86, "close_time": 1761422399999, "quote_volume": 5589.31443, "trades": 58, "taker_buy_base": 645.19, "taker_buy_quote": 2014.64927 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.124, "high": 3.142, "low": 3.124, "close": 3.13, "volume": 7484.28, "close_time": 1761425999999, "quote_volume": 23460.45392, "trades": 89, "taker_buy_base": 3809.99, "taker_buy_quote": 11945.15066 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.131, "high": 3.144, "low": 3.119, "close": 3.121, "volume": 5391.68, "close_time": 1761429599999, "quote_volume": 16917.25424, "trades": 58, "taker_buy_base": 3064.88, "taker_buy_quote": 9618.7216 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.124, "high": 3.14, "low": 3.122, "close": 3.135, "volume": 4317.24, "close_time": 1761433199999, "quote_volume": 13512.89575, "trades": 111, "taker_buy_base": 1544.13, "taker_buy_quote": 4832.20308 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.136, "high": 3.136, "low": 3.118, "close": 3.119, "volume": 4112.15, "close_time": 1761436799999, "quote_volume": 12855.09437, "trades": 86, "taker_buy_base": 2197.24, "taker_buy_quote": 6866.54133 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.119, "high": 3.125, "low": 3.11, "close": 3.118, "volume": 4971.36, "close_time": 1761440399999, "quote_volume": 15513.42952, "trades": 126, "taker_buy_base": 1577.93, "taker_buy_quote": 4923.45054 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.117, "high": 3.118, "low": 3.091, "close": 3.099, "volume": 9042.68, "close_time": 1761443999999, "quote_volume": 28117.32169, "trades": 198, "taker_buy_base": 3595.49, "taker_buy_quote": 11181.33251 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.098, "high": 3.101, "low": 3.088, "close": 3.093, "volume": 3513.66, "close_time": 1761447599999, "quote_volume": 10874.85306, "trades": 101, "taker_buy_base": 1833.2, "taker_buy_quote": 5674.75634 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.094, "high": 3.099, "low": 3.084, "close": 3.093, "volume": 4728.39, "close_time": 1761451199999, "quote_volume": 14619.3037, "trades": 116, "taker_buy_base": 3115.99, "taker_buy_quote": 9634.152 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.093, "high": 3.112, "low": 3.093, "close": 3.112, "volume": 2501.28, "close_time": 1761454799999, "quote_volume": 7768.56575, "trades": 82, "taker_buy_base": 1530.16, "taker_buy_quote": 4751.30506 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.111, "high": 3.126, "low": 3.108, "close": 3.125, "volume": 2783.35, "close_time": 1761458399999, "quote_volume": 8669.93632, "trades": 78, "taker_buy_base": 1067.31, "taker_buy_quote": 3325.61935 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.127, "high": 3.132, "low": 3.119, "close": 3.131, "volume": 3617.4, "close_time": 1761461999999, "quote_volume": 11308.68678, "trades": 138, "taker_buy_base": 1810.61, "taker_buy_quote": 5661.8352 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.131, "high": 3.136, "low": 3.128, "close": 3.136, "volume": 2373.46, "close_time": 1761465599999, "quote_volume": 7431.58608, "trades": 77, "taker_buy_base": 1635.62, "taker_buy_quote": 5121.04718 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.136, "high": 3.17, "low": 3.136, "close": 3.166, "volume": 11151.8, "close_time": 1761469199999, "quote_volume": 35173.34597, "trades": 255, "taker_buy_base": 5679.06, "taker_buy_quote": 17914.03204 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.169, "high": 3.21, "low": 3.158, "close": 3.196, "volume": 17346.54, "close_time": 1761472799999, "quote_volume": 55363.51824, "trades": 457, "taker_buy_base": 6752.83, "taker_buy_quote": 21556.99572 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.197, "high": 3.197, "low": 3.172, "close": 3.177, "volume": 10610.54, "close_time": 1761476399999, "quote_volume": 33729.9743, "trades": 387, "taker_buy_base": 6794.92, "taker_buy_quote": 21593.31623 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.177, "high": 3.222, "low": 3.167, "close": 3.22, "volume": 14872.75, "close_time": 1761479999999, "quote_volume": 47561.86879, "trades": 363, "taker_buy_base": 9713.09, "taker_buy_quote": 31067.21757 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.221, "high": 3.233, "low": 3.208, "close": 3.23, "volume": 12228.94, "close_time": 1761483599999, "quote_volume": 39414.3736, "trades": 319, "taker_buy_base": 6411.5, "taker_buy_quote": 20682.6743 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.231, "high": 3.252, "low": 3.218, "close": 3.243, "volume": 13975.13, "close_time": 1761487199999, "quote_volume": 45261.01732, "trades": 317, "taker_buy_base": 8380.55, "taker_buy_quote": 27125.84815 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.243, "high": 3.269, "low": 3.236, "close": 3.242, "volume": 18951.13, "close_time": 1761490799999, "quote_volume": 61656.41375, "trades": 431, "taker_buy_base": 8595.9, "taker_buy_quote": 27961.76266 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.247, "high": 3.275, "low": 3.236, "close": 3.275, "volume": 11822.59, "close_time": 1761494399999, "quote_volume": 38542.33193, "trades": 274, "taker_buy_base": 5902.06, "taker_buy_quote": 19214.68559 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.275, "high": 3.279, "low": 3.237, "close": 3.237, "volume": 9981.14, "close_time": 1761497999999, "quote_volume": 32508.32322, "trades": 231, "taker_buy_base": 3791.2, "taker_buy_quote": 12349.44856 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.238, "high": 3.243, "low": 3.233, "close": 3.238, "volume": 7170.61, "close_time": 1761501599999, "quote_volume": 23218.58391, "trades": 199, "taker_buy_base": 3609.85, "taker_buy_quote": 11688.29486 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.24, "high": 3.247, "low": 3.232, "close": 3.239, "volume": 4948.25, "close_time": 1761505199999, "quote_volume": 16032.71327, "trades": 200, "taker_buy_base": 2336.3, "taker_buy_quote": 7570.859 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.24, "high": 3.244, "low": 3.228, "close": 3.243, "volume": 5931.73, "close_time": 1761508799999, "quote_volume": 19195.20159, "trades": 188, "taker_buy_base": 2812.9, "taker_buy_quote": 9101.47872 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.244, "high": 3.245, "low": 3.226, "close": 3.239, "volume": 10704.01, "close_time": 1761512399999, "quote_volume": 34634.50318, "trades": 295, "taker_buy_base": 4569.35, "taker_buy_quote": 14794.06484 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.239, "high": 3.261, "low": 3.229, "close": 3.258, "volume": 7983.77, "close_time": 1761515999999, "quote_volume": 25924.33652, "trades": 202, "taker_buy_base": 4575.76, "taker_buy_quote": 14865.2397 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.258, "high": 3.308, "low": 3.258, "close": 3.305, "volume": 20049.42, "close_time": 1761519599999, "quote_volume": 66030.60277, "trades": 410, "taker_buy_base": 8752.34, "taker_buy_quote": 28822.61513 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.307, "high": 3.317, "low": 3.29, "close": 3.293, "volume": 12940.43, "close_time": 1761523199999, "quote_volume": 42750.28108, "trades": 371, "taker_buy_base": 6194.42, "taker_buy_quote": 20469.01751 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.295, "high": 3.304, "low": 3.285, "close": 3.297, "volume": 7967.87, "close_time": 1761526799999, "quote_volume": 26258.71982, "trades": 187, "taker_buy_base": 5315.61, "taker_buy_quote": 17520.62552 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.294, "high": 3.303, "low": 3.289, "close": 3.296, "volume": 6973.53, "close_time": 1761530399999, "quote_volume": 22986.31734, "trades": 217, "taker_buy_base": 3758.08, "taker_buy_quote": 12385.88022 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.294, "high": 3.294, "low": 3.271, "close": 3.287, "volume": 4430.59, "close_time": 1761533999999, "quote_volume": 14553.8143, "trades": 174, "taker_buy_base": 2615.22, "taker_buy_quote": 8591.49256 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.284, "high": 3.287, "low": 3.26, "close": 3.271, "volume": 6738.36, "close_time": 1761537599999, "quote_volume": 22067.40425, "trades": 294, "taker_buy_base": 3811.11, "taker_buy_quote": 12484.85809 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.272, "high": 3.278, "low": 3.265, "close": 3.275, "volume": 4994.28, "close_time": 1761541199999, "quote_volume": 16335.45167, "trades": 128, "taker_buy_base": 2863.09, "taker_buy_quote": 9365.37997 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.275, "high": 3.305, "low": 3.269, "close": 3.278, "volume": 5587.88, "close_time": 1761544799999, "quote_volume": 18362.98769, "trades": 309, "taker_buy_base": 3532.81, "taker_buy_quote": 11607.6095 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.278, "high": 3.289, "low": 3.26, "close": 3.279, "volume": 8312.11, "close_time": 1761548399999, "quote_volume": 27192.65722, "trades": 329, "taker_buy_base": 4746.6, "taker_buy_quote": 15523.26911 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.278, "high": 3.286, "low": 3.238, "close": 3.252, "volume": 5380.78, "close_time": 1761551999999, "quote_volume": 17545.00555, "trades": 314, "taker_buy_base": 2081.88, "taker_buy_quote": 6788.8299 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.254, "high": 3.262, "low": 3.226, "close": 3.237, "volume": 12461.52, "close_time": 1761555599999, "quote_volume": 40483.9144, "trades": 485, "taker_buy_base": 6743.46, "taker_buy_quote": 21904.44341 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.234, "high": 3.234, "low": 3.19, "close": 3.199, "volume": 19588.54, "close_time": 1761559199999, "quote_volume": 62864.68648, "trades": 552, "taker_buy_base": 7588.97, "taker_buy_quote": 24354.10212 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.199, "high": 3.212, "low": 3.187, "close": 3.187, "volume": 7888.34, "close_time": 1761562799999, "quote_volume": 25225.53637, "trades": 399, "taker_buy_base": 3910.98, "taker_buy_quote": 12508.35012 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.188, "high": 3.2, "low": 3.169, "close": 3.195, "volume": 9440.23, "close_time": 1761566399999, "quote_volume": 30074.77568, "trades": 398, "taker_buy_base": 6073.07, "taker_buy_quote": 19342.62727 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.196, "high": 3.198, "low": 3.175, "close": 3.178, "volume": 10635.35, "close_time": 1761569999999, "quote_volume": 33930.61214, "trades": 360, "taker_buy_base": 6987.76, "taker_buy_quote": 22302.79129 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.177, "high": 3.189, "low": 3.147, "close": 3.175, "volume": 25821.96, "close_time": 1761573599999, "quote_volume": 81681.68924, "trades": 682, "taker_buy_base": 9304.91, "taker_buy_quote": 29482.29036 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.175, "high": 3.178, "low": 3.143, "close": 3.164, "volume": 12636.82, "close_time": 1761577199999, "quote_volume": 39917.08239, "trades": 494, "taker_buy_base": 6979.81, "taker_buy_quote": 22046.01509 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.169, "high": 3.203, "low": 3.169, "close": 3.194, "volume": 10046.29, "close_time": 1761580799999, "quote_volume": 32077.64654, "trades": 241, "taker_buy_base": 6774.37, "taker_buy_quote": 21634.71772 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.196, "high": 3.251, "low": 3.196, "close": 3.248, "volume": 13066.09, "close_time": 1761584399999, "quote_volume": 42196.20834, "trades": 404, "taker_buy_base": 4952.65, "taker_buy_quote": 15994.08121 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.246, "high": 3.259, "low": 3.235, "close": 3.248, "volume": 7019.92, "close_time": 1761587999999, "quote_volume": 22784.91885, "trades": 229, "taker_buy_base": 4193.68, "taker_buy_quote": 13606.02813 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.248, "high": 3.261, "low": 3.231, "close": 3.235, "volume": 11727.2, "close_time": 1761591599999, "quote_volume": 38060.44289, "trades": 245, "taker_buy_base": 4864.3, "taker_buy_quote": 15797.02314 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.235, "high": 3.242, "low": 3.21, "close": 3.211, "volume": 4942.12, "close_time": 1761595199999, "quote_volume": 15926.64599, "trades": 147, "taker_buy_base": 2527.81, "taker_buy_quote": 8150.27664 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.212, "high": 3.212, "low": 3.17, "close": 3.181, "volume": 18216.25, "close_time": 1761598799999, "quote_volume": 58019.28059, "trades": 414, "taker_buy_base": 8742.81, "taker_buy_quote": 27826.58137 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.174, "high": 3.19, "low": 3.169, "close": 3.181, "volume": 8318.17, "close_time": 1761602399999, "quote_volume": 26448.09644, "trades": 168, "taker_buy_base": 5473.37, "taker_buy_quote": 17392.59784 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.178, "high": 3.19, "low": 3.158, "close": 3.163, "volume": 8787.47, "close_time": 1761605999999, "quote_volume": 27881.74872, "trades": 215, "taker_buy_base": 3019.49, "taker_buy_quote": 9574.8099 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.162, "high": 3.185, "low": 3.151, "close": 3.175, "volume": 9783.26, "close_time": 1761609599999, "quote_volume": 31017.62254, "trades": 181, "taker_buy_base": 4998.39, "taker_buy_quote": 15860.59086 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.177, "high": 3.189, "low": 3.154, "close": 3.171, "volume": 9484.44, "close_time": 1761613199999, "quote_volume": 30051.00266, "trades": 401, "taker_buy_base": 3368.86, "taker_buy_quote": 10682.0758 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.172, "high": 3.199, "low": 3.172, "close": 3.189, "volume": 6883.53, "close_time": 1761616799999, "quote_volume": 21943.73248, "trades": 243, "taker_buy_base": 3568.23, "taker_buy_quote": 11377.31305 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.189, "high": 3.191, "low": 3.138, "close": 3.163, "volume": 10722.79, "close_time": 1761620399999, "quote_volume": 33876.3054, "trades": 415, "taker_buy_base": 4787.01, "taker_buy_quote": 15129.70868 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.161, "high": 3.164, "low": 3.142, "close": 3.158, "volume": 4695.51, "close_time": 1761623999999, "quote_volume": 14805.49359, "trades": 291, "taker_buy_base": 2464.13, "taker_buy_quote": 7766.71537 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.156, "high": 3.18, "low": 3.151, "close": 3.174, "volume": 4846.1, "close_time": 1761627599999, "quote_volume": 15327.45631, "trades": 253, "taker_buy_base": 3008.84, "taker_buy_quote": 9513.85971 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.174, "high": 3.189, "low": 3.152, "close": 3.156, "volume": 7670.52, "close_time": 1761631199999, "quote_volume": 24353.78624, "trades": 306, "taker_buy_base": 3131.49, "taker_buy_quote": 9940.732 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.157, "high": 3.225, "low": 3.154, "close": 3.223, "volume": 7810.56, "close_time": 1761634799999, "quote_volume": 24877.89646, "trades": 510, "taker_buy_base": 2758.97, "taker_buy_quote": 8790.24998 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.225, "high": 3.233, "low": 3.188, "close": 3.19, "volume": 9311.56, "close_time": 1761638399999, "quote_volume": 29891.84258, "trades": 500, "taker_buy_base": 3949.3, "taker_buy_quote": 12678.97498 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.191, "high": 3.214, "low": 3.185, "close": 3.193, "volume": 7700.63, "close_time": 1761641999999, "quote_volume": 24635.81008, "trades": 431, "taker_buy_base": 3637.82, "taker_buy_quote": 11630.39553 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.193, "high": 3.204, "low": 3.179, "close": 3.19, "volume": 4796.03, "close_time": 1761645599999, "quote_volume": 15315.07577, "trades": 310, "taker_buy_base": 2181.01, "taker_buy_quote": 6966.35259 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.19, "high": 3.19, "low": 3.167, "close": 3.173, "volume": 9152.14, "close_time": 1761649199999, "quote_volume": 29062.43255, "trades": 292, "taker_buy_base": 2803.9, "taker_buy_quote": 8910.04593 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.173, "high": 3.184, "low": 3.168, "close": 3.169, "volume": 7209.6, "close_time": 1761652799999, "quote_volume": 22904.56862, "trades": 175, "taker_buy_base": 5807.84, "taker_buy_quote": 18454.66759 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.169, "high": 3.201, "low": 3.165, "close": 3.198, "volume": 6666.32, "close_time": 1761656399999, "quote_volume": 21202.54022, "trades": 416, "taker_buy_base": 4002.06, "taker_buy_quote": 12739.56011 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.197, "high": 3.229, "low": 3.197, "close": 3.227, "volume": 6160.98, "close_time": 1761659999999, "quote_volume": 19824.37277, "trades": 309, "taker_buy_base": 3947.93, "taker_buy_quote": 12710.76224 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.227, "high": 3.231, "low": 3.141, "close": 3.192, "volume": 10571.45, "close_time": 1761663599999, "quote_volume": 33746.98912, "trades": 497, "taker_buy_base": 5508.63, "taker_buy_quote": 17562.82606 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.194, "high": 3.208, "low": 3.172, "close": 3.188, "volume": 5924.51, "close_time": 1761667199999, "quote_volume": 18891.08536, "trades": 237, "taker_buy_base": 2056.46, "taker_buy_quote": 6558.24461 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.188, "high": 3.208, "low": 3.165, "close": 3.201, "volume": 6942.73, "close_time": 1761670799999, "quote_volume": 22116.05537, "trades": 239, "taker_buy_base": 4374.56, "taker_buy_quote": 13935.59685 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.198, "high": 3.203, "low": 3.189, "close": 3.198, "volume": 3294.12, "close_time": 1761674399999, "quote_volume": 10530.97893, "trades": 114, "taker_buy_base": 1072.56, "taker_buy_quote": 3431.46783 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.194, "high": 3.203, "low": 3.17, "close": 3.178, "volume": 3827.52, "close_time": 1761677999999, "quote_volume": 12188.38108, "trades": 143, "taker_buy_base": 1600.93, "taker_buy_quote": 5094.05619 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.179, "high": 3.179, "low": 3.121, "close": 3.13, "volume": 21835.81, "close_time": 1761681599999, "quote_volume": 68441.80685, "trades": 375, "taker_buy_base": 8205.87, "taker_buy_quote": 25730.24134 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.13, "high": 3.13, "low": 3.063, "close": 3.079, "volume": 45769.62, "close_time": 1761685199999, "quote_volume": 141173.61438, "trades": 781, "taker_buy_base": 15532.05, "taker_buy_quote": 47936.88505 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.075, "high": 3.085, "low": 3.031, "close": 3.068, "volume": 19202.4, "close_time": 1761688799999, "quote_volume": 58730.75851, "trades": 384, "taker_buy_base": 9405.59, "taker_buy_quote": 28773.04602 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.061, "high": 3.096, "low": 3.061, "close": 3.096, "volume": 7334.47, "close_time": 1761692399999, "quote_volume": 22608.48993, "trades": 168, "taker_buy_base": 5771.67, "taker_buy_quote": 17794.79811 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.091, "high": 3.091, "low": 3.077, "close": 3.081, "volume": 2717.88, "close_time": 1761695999999, "quote_volume": 8382.19341, "trades": 98, "taker_buy_base": 1829.21, "taker_buy_quote": 5642.01175 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.075, "high": 3.083, "low": 3.066, "close": 3.071, "volume": 1799.86, "close_time": 1761699599999, "quote_volume": 5535.03673, "trades": 91, "taker_buy_base": 946.7, "taker_buy_quote": 2911.59804 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.066, "high": 3.08, "low": 3.053, "close": 3.065, "volume": 8431.19, "close_time": 1761703199999, "quote_volume": 25867.19322, "trades": 138, "taker_buy_base": 3352.92, "taker_buy_quote": 10292.90372 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.065, "high": 3.073, "low": 3.058, "close": 3.061, "volume": 2567.12, "close_time": 1761706799999, "quote_volume": 7866.58257, "trades": 105, "taker_buy_base": 1246.0, "taker_buy_quote": 3819.40369 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.059, "high": 3.059, "low": 3.044, "close": 3.05, "volume": 4830.84, "close_time": 1761710399999, "quote_volume": 14742.32585, "trades": 116, "taker_buy_base": 3368.31, "taker_buy_quote": 10281.68411 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.044, "high": 3.069, "low": 3.044, "close": 3.056, "volume": 1772.01, "close_time": 1761713999999, "quote_volume": 5421.96686, "trades": 45, "taker_buy_base": 1101.97, "taker_buy_quote": 3371.35211 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.055, "high": 3.07, "low": 3.052, "close": 3.061, "volume": 8825.57, "close_time": 1761717599999, "quote_volume": 27039.6514, "trades": 163, "taker_buy_base": 5696.46, "taker_buy_quote": 17460.6534 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.056, "high": 3.071, "low": 3.056, "close": 3.069, "volume": 8598.43, "close_time": 1761721199999, "quote_volume": 26325.93365, "trades": 88, "taker_buy_base": 4350.11, "taker_buy_quote": 13316.84888 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.066, "high": 3.081, "low": 3.061, "close": 3.077, "volume": 6662.32, "close_time": 1761724799999, "quote_volume": 20450.24278, "trades": 114, "taker_buy_base": 4714.35, "taker_buy_quote": 14471.28788 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.076, "high": 3.081, "low": 3.051, "close": 3.054, "volume": 3131.09, "close_time": 1761728399999, "quote_volume": 9595.11749, "trades": 92, "taker_buy_base": 1457.63, "taker_buy_quote": 4468.31781 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.055, "high": 3.076, "low": 3.05, "close": 3.067, "volume": 9706.79, "close_time": 1761731999999, "quote_volume": 29763.24299, "trades": 144, "taker_buy_base": 3026.58, "taker_buy_quote": 9279.44376 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.067, "high": 3.09, "low": 3.065, "close": 3.082, "volume": 4198.17, "close_time": 1761735599999, "quote_volume": 12925.20556, "trades": 109, "taker_buy_base": 2168.86, "taker_buy_quote": 6672.36483 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.085, "high": 3.102, "low": 3.082, "close": 3.091, "volume": 6064.1, "close_time": 1761739199999, "quote_volume": 18768.36702, "trades": 98, "taker_buy_base": 5079.18, "taker_buy_quote": 15724.25654 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.089, "high": 3.103, "low": 3.085, "close": 3.089, "volume": 9449.26, "close_time": 1761742799999, "quote_volume": 29237.60634, "trades": 145, "taker_buy_base": 4847.22, "taker_buy_quote": 15011.82884 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.092, "high": 3.108, "low": 3.072, "close": 3.079, "volume": 9767.38, "close_time": 1761746399999, "quote_volume": 30228.66148, "trades": 177, "taker_buy_base": 6245.76, "taker_buy_quote": 19333.57774 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.084, "high": 3.09, "low": 3.062, "close": 3.09, "volume": 5685.51, "close_time": 1761749999999, "quote_volume": 17494.30259, "trades": 191, "taker_buy_base": 3593.35, "taker_buy_quote": 11063.83854 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.092, "high": 3.106, "low": 3.044, "close": 3.061, "volume": 16299.52, "close_time": 1761753599999, "quote_volume": 50130.37538, "trades": 279, "taker_buy_base": 6218.74, "taker_buy_quote": 19149.11609 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.061, "high": 3.087, "low": 3.049, "close": 3.068, "volume": 6890.42, "close_time": 1761757199999, "quote_volume": 21125.87504, "trades": 182, "taker_buy_base": 2578.2, "taker_buy_quote": 7905.65365 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.073, "high": 3.144, "low": 3.057, "close": 3.144, "volume": 8814.87, "close_time": 1761760799999, "quote_volume": 27375.28225, "trades": 186, "taker_buy_base": 4543.69, "taker_buy_quote": 14121.20157 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.141, "high": 3.152, "low": 3.01, "close": 3.102, "volume": 73427.53, "close_time": 1761764399999, "quote_volume": 225238.70387, "trades": 1126, "taker_buy_base": 32219.11, "taker_buy_quote": 98968.01476 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.109, "high": 3.168, "low": 3.105, "close": 3.144, "volume": 16637.07, "close_time": 1761767999999, "quote_volume": 52210.62643, "trades": 340, "taker_buy_base": 9174.11, "taker_buy_quote": 28789.98958 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.15, "high": 3.182, "low": 3.12, "close": 3.165, "volume": 12908.29, "close_time": 1761771599999, "quote_volume": 40809.54206, "trades": 254, "taker_buy_base": 6734.78, "taker_buy_quote": 21314.20372 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.164, "high": 3.17, "low": 3.142, "close": 3.15, "volume": 8813.34, "close_time": 1761775199999, "quote_volume": 27842.58568, "trades": 128, "taker_buy_base": 3123.31, "taker_buy_quote": 9867.1543 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.147, "high": 3.147, "low": 3.124, "close": 3.126, "volume": 5466.9, "close_time": 1761778799999, "quote_volume": 17133.96941, "trades": 127, "taker_buy_base": 1875.2, "taker_buy_quote": 5877.47907 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.126, "high": 3.126, "low": 3.05, "close": 3.062, "volume": 15174.09, "close_time": 1761782399999, "quote_volume": 46806.89272, "trades": 323, "taker_buy_base": 8075.86, "taker_buy_quote": 24913.32576 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.061, "high": 3.085, "low": 3.046, "close": 3.081, "volume": 7771.39, "close_time": 1761785999999, "quote_volume": 23827.85453, "trades": 171, "taker_buy_base": 4239.74, "taker_buy_quote": 13005.959 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.077, "high": 3.079, "low": 3.059, "close": 3.062, "volume": 7675.45, "close_time": 1761789599999, "quote_volume": 23548.92733, "trades": 166, "taker_buy_base": 3864.18, "taker_buy_quote": 11853.61568 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.064, "high": 3.093, "low": 3.064, "close": 3.091, "volume": 5517.81, "close_time": 1761793199999, "quote_volume": 16986.81571, "trades": 113, "taker_buy_base": 3389.95, "taker_buy_quote": 10429.46298 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.09, "high": 3.091, "low": 3.057, "close": 3.066, "volume": 5665.54, "close_time": 1761796799999, "quote_volume": 17402.02913, "trades": 116, "taker_buy_base": 2141.44, "taker_buy_quote": 6580.9855 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.062, "high": 3.063, "low": 2.955, "close": 2.994, "volume": 44922.87, "close_time": 1761800399999, "quote_volume": 134793.0854, "trades": 745, "taker_buy_base": 13746.22, "taker_buy_quote": 41258.92392 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.99, "high": 3.043, "low": 2.987, "close": 3.04, "volume": 6262.49, "close_time": 1761803999999, "quote_volume": 18806.94684, "trades": 149, "taker_buy_base": 3907.7, "taker_buy_quote": 11735.08288 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.039, "high": 3.04, "low": 3.01, "close": 3.016, "volume": 7640.79, "close_time": 1761807599999, "quote_volume": 23095.47519, "trades": 183, "taker_buy_base": 4385.78, "taker_buy_quote": 13264.38569 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.015, "high": 3.05, "low": 3.01, "close": 3.04, "volume": 21296.89, "close_time": 1761811199999, "quote_volume": 64646.99552, "trades": 329, "taker_buy_base": 4903.87, "taker_buy_quote": 14902.46202 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.038, "high": 3.038, "low": 3.009, "close": 3.009, "volume": 13316.06, "close_time": 1761814799999, "quote_volume": 40168.46037, "trades": 220, "taker_buy_base": 4865.79, "taker_buy_quote": 14699.70128 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.011, "high": 3.011, "low": 2.986, "close": 2.993, "volume": 6743.39, "close_time": 1761818399999, "quote_volume": 20205.59322, "trades": 162, "taker_buy_base": 3943.28, "taker_buy_quote": 11818.15656 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.992, "high": 3.002, "low": 2.974, "close": 2.986, "volume": 5968.81, "close_time": 1761821999999, "quote_volume": 17854.66054, "trades": 150, "taker_buy_base": 3723.61, "taker_buy_quote": 11139.68356 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.986, "high": 2.999, "low": 2.979, "close": 2.983, "volume": 8530.68, "close_time": 1761825599999, "quote_volume": 25482.89567, "trades": 186, "taker_buy_base": 4422.8, "taker_buy_quote": 13215.52963 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.983, "high": 2.988, "low": 2.931, "close": 2.945, "volume": 24164.87, "close_time": 1761829199999, "quote_volume": 71387.21128, "trades": 491, "taker_buy_base": 12605.01, "taker_buy_quote": 37221.89801 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.939, "high": 2.958, "low": 2.896, "close": 2.903, "volume": 22364.57, "close_time": 1761832799999, "quote_volume": 65411.9729, "trades": 395, "taker_buy_base": 8618.2, "taker_buy_quote": 25187.17277 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.903, "high": 2.926, "low": 2.893, "close": 2.905, "volume": 17734.84, "close_time": 1761836399999, "quote_volume": 51620.20433, "trades": 266, "taker_buy_base": 14026.18, "taker_buy_quote": 40839.53549 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.905, "high": 2.908, "low": 2.856, "close": 2.862, "volume": 19589.8, "close_time": 1761839999999, "quote_volume": 56328.21995, "trades": 401, "taker_buy_base": 10878.81, "taker_buy_quote": 31265.52355 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.862, "high": 2.879, "low": 2.839, "close": 2.865, "volume": 27151.39, "close_time": 1761843599999, "quote_volume": 77563.65365, "trades": 355, "taker_buy_base": 8511.42, "taker_buy_quote": 24326.82541 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.863, "high": 2.863, "low": 2.791, "close": 2.825, "volume": 43759.39, "close_time": 1761847199999, "quote_volume": 123153.99575, "trades": 458, "taker_buy_base": 16073.41, "taker_buy_quote": 45447.8027 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.824, "high": 2.831, "low": 2.791, "close": 2.802, "volume": 16568.79, "close_time": 1761850799999, "quote_volume": 46588.86296, "trades": 319, "taker_buy_base": 8822.12, "taker_buy_quote": 24802.52764 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.797, "high": 2.821, "low": 2.79, "close": 2.798, "volume": 15578.33, "close_time": 1761854399999, "quote_volume": 43685.88025, "trades": 281, "taker_buy_base": 10493.16, "taker_buy_quote": 29433.26212 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.806, "high": 2.832, "low": 2.802, "close": 2.827, "volume": 15197.77, "close_time": 1761857999999, "quote_volume": 42861.62998, "trades": 269, "taker_buy_base": 8538.32, "taker_buy_quote": 24074.88402 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.827, "high": 2.85, "low": 2.82, "close": 2.847, "volume": 12742.14, "close_time": 1761861599999, "quote_volume": 36092.75621, "trades": 191, "taker_buy_base": 7332.53, "taker_buy_quote": 20779.23017 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.847, "high": 2.872, "low": 2.841, "close": 2.872, "volume": 8549.35, "close_time": 1761865199999, "quote_volume": 24422.27922, "trades": 146, "taker_buy_base": 3779.11, "taker_buy_quote": 10794.82899 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.873, "high": 2.894, "low": 2.863, "close": 2.894, "volume": 10299.26, "close_time": 1761868799999, "quote_volume": 29629.36584, "trades": 204, "taker_buy_base": 6434.5, "taker_buy_quote": 18502.91214 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.892, "high": 2.912, "low": 2.883, "close": 2.908, "volume": 16265.88, "close_time": 1761872399999, "quote_volume": 47077.63517, "trades": 201, "taker_buy_base": 4727.66, "taker_buy_quote": 13700.94675 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.904, "high": 2.921, "low": 2.9, "close": 2.917, "volume": 6621.72, "close_time": 1761875999999, "quote_volume": 19295.16131, "trades": 126, "taker_buy_base": 3870.96, "taker_buy_quote": 11278.09153 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.916, "high": 2.917, "low": 2.893, "close": 2.906, "volume": 4367.43, "close_time": 1761879599999, "quote_volume": 12676.22243, "trades": 100, "taker_buy_base": 2501.45, "taker_buy_quote": 7258.98509 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.906, "high": 2.923, "low": 2.898, "close": 2.919, "volume": 3768.5, "close_time": 1761883199999, "quote_volume": 10967.26736, "trades": 92, "taker_buy_base": 2023.73, "taker_buy_quote": 5895.47084 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.922, "high": 2.943, "low": 2.919, "close": 2.94, "volume": 6732.94, "close_time": 1761886799999, "quote_volume": 19751.31243, "trades": 135, "taker_buy_base": 3015.99, "taker_buy_quote": 8848.41266 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.94, "high": 2.94, "low": 2.913, "close": 2.914, "volume": 10148.95, "close_time": 1761890399999, "quote_volume": 29698.11249, "trades": 153, "taker_buy_base": 2284.75, "taker_buy_quote": 6687.07463 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.917, "high": 2.92, "low": 2.907, "close": 2.91, "volume": 4254.76, "close_time": 1761893999999, "quote_volume": 12392.82766, "trades": 115, "taker_buy_base": 1552.03, "taker_buy_quote": 4519.65766 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.912, "high": 2.917, "low": 2.903, "close": 2.91, "volume": 5537.62, "close_time": 1761897599999, "quote_volume": 16116.30029, "trades": 206, "taker_buy_base": 2788.01, "taker_buy_quote": 8112.82153 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.91, "high": 2.917, "low": 2.898, "close": 2.915, "volume": 10078.72, "close_time": 1761901199999, "quote_volume": 29331.17872, "trades": 249, "taker_buy_base": 6828.95, "taker_buy_quote": 19876.03794 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.918, "high": 2.923, "low": 2.896, "close": 2.913, "volume": 17465.21, "close_time": 1761904799999, "quote_volume": 50711.65019, "trades": 299, "taker_buy_base": 5808.13, "taker_buy_quote": 16857.85911 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.915, "high": 2.949, "low": 2.915, "close": 2.932, "volume": 42510.45, "close_time": 1761908399999, "quote_volume": 124719.0423, "trades": 488, "taker_buy_base": 21352.19, "taker_buy_quote": 62626.07343 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.93, "high": 2.97, "low": 2.916, "close": 2.969, "volume": 16235.06, "close_time": 1761911999999, "quote_volume": 47805.65228, "trades": 244, "taker_buy_base": 8549.62, "taker_buy_quote": 25175.03084 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.967, "high": 2.974, "low": 2.913, "close": 2.913, "volume": 17252.0, "close_time": 1761915599999, "quote_volume": 50854.23095, "trades": 317, "taker_buy_base": 7490.68, "taker_buy_quote": 22056.75609 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.916, "high": 2.933, "low": 2.901, "close": 2.922, "volume": 14257.8, "close_time": 1761919199999, "quote_volume": 41573.9621, "trades": 352, "taker_buy_base": 7562.78, "taker_buy_quote": 22059.84207 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.924, "high": 2.932, "low": 2.898, "close": 2.93, "volume": 21500.17, "close_time": 1761922799999, "quote_volume": 62643.05013, "trades": 690, "taker_buy_base": 9014.1, "taker_buy_quote": 26291.88001 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.929, "high": 2.957, "low": 2.92, "close": 2.954, "volume": 18818.33, "close_time": 1761926399999, "quote_volume": 55263.48058, "trades": 418, "taker_buy_base": 8035.65, "taker_buy_quote": 23616.63647 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.953, "high": 2.953, "low": 2.887, "close": 2.889, "volume": 19445.6, "close_time": 1761929999999, "quote_volume": 56779.08614, "trades": 398, "taker_buy_base": 5799.29, "taker_buy_quote": 16964.56223 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.888, "high": 2.916, "low": 2.876, "close": 2.9, "volume": 25168.73, "close_time": 1761933599999, "quote_volume": 72873.71562, "trades": 560, "taker_buy_base": 12027.65, "taker_buy_quote": 34834.03986 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.9, "high": 2.928, "low": 2.892, "close": 2.915, "volume": 24118.4, "close_time": 1761937199999, "quote_volume": 70172.45246, "trades": 517, "taker_buy_base": 13407.15, "taker_buy_quote": 38981.82659 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.913, "high": 2.971, "low": 2.908, "close": 2.969, "volume": 26381.3, "close_time": 1761940799999, "quote_volume": 77587.21212, "trades": 509, "taker_buy_base": 10400.35, "taker_buy_quote": 30583.12349 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.969, "high": 2.97, "low": 2.925, "close": 2.928, "volume": 7562.55, "close_time": 1761944399999, "quote_volume": 22349.38167, "trades": 241, "taker_buy_base": 2331.32, "taker_buy_quote": 6880.72008 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.928, "high": 2.943, "low": 2.923, "close": 2.934, "volume": 3713.06, "close_time": 1761947999999, "quote_volume": 10904.1875, "trades": 142, "taker_buy_base": 1531.39, "taker_buy_quote": 4494.68918 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.932, "high": 2.952, "low": 2.932, "close": 2.952, "volume": 5938.2, "close_time": 1761951599999, "quote_volume": 17483.45174, "trades": 192, "taker_buy_base": 3595.85, "taker_buy_quote": 10588.17289 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.949, "high": 2.976, "low": 2.937, "close": 2.941, "volume": 22802.36, "close_time": 1761955199999, "quote_volume": 67428.4528, "trades": 539, "taker_buy_base": 10970.71, "taker_buy_quote": 32450.52809 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.944, "high": 2.959, "low": 2.936, "close": 2.957, "volume": 6492.82, "close_time": 1761958799999, "quote_volume": 19115.65958, "trades": 199, "taker_buy_base": 2710.31, "taker_buy_quote": 7980.36762 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.956, "high": 2.976, "low": 2.954, "close": 2.954, "volume": 6130.36, "close_time": 1761962399999, "quote_volume": 18166.22939, "trades": 179, "taker_buy_base": 2497.97, "taker_buy_quote": 7399.34891 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.953, "high": 3.005, "low": 2.943, "close": 3.002, "volume": 23159.23, "close_time": 1761965999999, "quote_volume": 68966.05944, "trades": 467, "taker_buy_base": 12385.49, "taker_buy_quote": 36917.39741 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.004, "high": 3.058, "low": 3.001, "close": 3.039, "volume": 25073.72, "close_time": 1761969599999, "quote_volume": 76211.32303, "trades": 701, "taker_buy_base": 10129.35, "taker_buy_quote": 30776.23801 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.039, "high": 3.071, "low": 3.029, "close": 3.07, "volume": 24165.11, "close_time": 1761973199999, "quote_volume": 73647.70296, "trades": 425, "taker_buy_base": 8307.8, "taker_buy_quote": 25386.15412 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.071, "high": 3.072, "low": 3.022, "close": 3.023, "volume": 11544.54, "close_time": 1761976799999, "quote_volume": 35177.09632, "trades": 296, "taker_buy_base": 4559.57, "taker_buy_quote": 13874.57582 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.025, "high": 3.059, "low": 3.025, "close": 3.059, "volume": 21459.15, "close_time": 1761980399999, "quote_volume": 65299.92488, "trades": 470, "taker_buy_base": 7042.65, "taker_buy_quote": 21444.45233 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.059, "high": 3.131, "low": 3.052, "close": 3.13, "volume": 44755.15, "close_time": 1761983999999, "quote_volume": 138481.00302, "trades": 861, "taker_buy_base": 21926.64, "taker_buy_quote": 67829.29939 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.128, "high": 3.163, "low": 3.117, "close": 3.16, "volume": 33536.8, "close_time": 1761987599999, "quote_volume": 105191.7489, "trades": 486, "taker_buy_base": 16994.41, "taker_buy_quote": 53300.19678 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.16, "high": 3.296, "low": 3.151, "close": 3.289, "volume": 135192.25, "close_time": 1761991199999, "quote_volume": 436928.97231, "trades": 1928, "taker_buy_base": 76091.64, "taker_buy_quote": 245826.53641 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.29, "high": 3.406, "low": 3.254, "close": 3.402, "volume": 170869.12, "close_time": 1761994799999, "quote_volume": 569390.02742, "trades": 2565, "taker_buy_base": 91900.12, "taker_buy_quote": 306719.22508 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.401, "high": 3.574, "low": 3.397, "close": 3.448, "volume": 233654.15, "close_time": 1761998399999, "quote_volume": 813718.22911, "trades": 3723, "taker_buy_base": 110274.6, "taker_buy_quote": 384140.69538 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.45, "high": 3.6, "low": 3.379, "close": 3.578, "volume": 230897.12, "close_time": 1762001999999, "quote_volume": 798146.80022, "trades": 3473, "taker_buy_base": 108598.42, "taker_buy_quote": 375864.10822 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.579, "high": 3.696, "low": 3.494, "close": 3.522, "volume": 341598.0, "close_time": 1762005599999, "quote_volume": 1226288.58695, "trades": 4734, "taker_buy_base": 175120.55, "taker_buy_quote": 629001.27206 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.53, "high": 3.532, "low": 3.384, "close": 3.411, "volume": 141867.94, "close_time": 1762009199999, "quote_volume": 488966.60898, "trades": 2192, "taker_buy_base": 55769.24, "taker_buy_quote": 191909.33319 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3.408, "high": 3.524, "low": 3.361, "close": 3.458, "volume": 150479.83, "close_time": 1762012799999, "quote_volume": 519424.04824, "trades": 2148, "taker_buy_base": 77722.44, "taker_buy_quote": 269075.11245 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.457, "high": 3.457, "low": 3.336, "close": 3.401, "volume": 125015.34, "close_time": 1762016399999, "quote_volume": 424100.28381, "trades": 1940, "taker_buy_base": 69345.88, "taker_buy_quote": 235216.19636 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.398, "high": 3.425, "low": 3.378, "close": 3.401, "volume": 38106.42, "close_time": 1762019999999, "quote_volume": 129646.17834, "trades": 740, "taker_buy_base": 14974.73, "taker_buy_quote": 50916.43684 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.398, "high": 3.477, "low": 3.398, "close": 3.476, "volume": 35377.7, "close_time": 1762023599999, "quote_volume": 121684.91131, "trades": 821, "taker_buy_base": 16679.24, "taker_buy_quote": 57484.00715 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.472, "high": 3.502, "low": 3.447, "close": 3.485, "volume": 36586.73, "close_time": 1762027199999, "quote_volume": 127157.54096, "trades": 705, "taker_buy_base": 16073.42, "taker_buy_quote": 55854.27059 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.485, "high": 3.509, "low": 3.427, "close": 3.432, "volume": 36520.1, "close_time": 1762030799999, "quote_volume": 126571.33219, "trades": 684, "taker_buy_base": 17361.36, "taker_buy_quote": 60247.74965 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.435, "high": 3.459, "low": 3.403, "close": 3.406, "volume": 23333.47, "close_time": 1762034399999, "quote_volume": 79990.43279, "trades": 354, "taker_buy_base": 12222.2, "taker_buy_quote": 41976.77843 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.406, "high": 3.426, "low": 3.385, "close": 3.417, "volume": 51827.2, "close_time": 1762037999999, "quote_volume": 176595.67888, "trades": 838, "taker_buy_base": 25589.44, "taker_buy_quote": 87231.7149 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.415, "high": 3.452, "low": 3.388, "close": 3.444, "volume": 35548.88, "close_time": 1762041599999, "quote_volume": 121437.46132, "trades": 691, "taker_buy_base": 18476.25, "taker_buy_quote": 63115.91337 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.439, "high": 3.449, "low": 3.39, "close": 3.444, "volume": 46254.58, "close_time": 1762045199999, "quote_volume": 158353.34909, "trades": 844, "taker_buy_base": 25174.23, "taker_buy_quote": 86228.39497 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.444, "high": 3.48, "low": 3.394, "close": 3.4, "volume": 45988.46, "close_time": 1762048799999, "quote_volume": 158345.87486, "trades": 850, "taker_buy_base": 26632.14, "taker_buy_quote": 91774.09961 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.403, "high": 3.488, "low": 3.396, "close": 3.468, "volume": 25051.53, "close_time": 1762052399999, "quote_volume": 86122.26072, "trades": 447, "taker_buy_base": 13796.0, "taker_buy_quote": 47387.69058 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3.466, "high": 3.524, "low": 3.455, "close": 3.487, "volume": 64689.94, "close_time": 1762055999999, "quote_volume": 226003.34568, "trades": 1197, "taker_buy_base": 28909.04, "taker_buy_quote": 100985.413 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.487, "high": 3.611, "low": 3.474, "close": 3.604, "volume": 60117.53, "close_time": 1762059599999, "quote_volume": 213453.73601, "trades": 1273, "taker_buy_base": 30992.23, "taker_buy_quote": 110144.02395 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.601, "high": 3.674, "low": 3.522, "close": 3.648, "volume": 84592.96, "close_time": 1762063199999, "quote_volume": 305356.27988, "trades": 1984, "taker_buy_base": 40350.3, "taker_buy_quote": 145704.37439 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.644, "high": 3.645, "low": 3.468, "close": 3.48, "volume": 71735.57, "close_time": 1762066799999, "quote_volume": 254922.57833, "trades": 1605, "taker_buy_base": 32794.52, "taker_buy_quote": 116697.71215 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.479, "high": 3.516, "low": 3.455, "close": 3.5, "volume": 61715.71, "close_time": 1762070399999, "quote_volume": 215005.13649, "trades": 1454, "taker_buy_base": 27778.88, "taker_buy_quote": 96741.51161 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.501, "high": 3.6, "low": 3.5, "close": 3.524, "volume": 88764.82, "close_time": 1762073999999, "quote_volume": 314571.98541, "trades": 1585, "taker_buy_base": 42132.06, "taker_buy_quote": 149862.51261 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.524, "high": 3.556, "low": 3.483, "close": 3.501, "volume": 70916.48, "close_time": 1762077599999, "quote_volume": 249159.65681, "trades": 1548, "taker_buy_base": 27010.5, "taker_buy_quote": 94847.29714 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.503, "high": 3.615, "low": 3.476, "close": 3.591, "volume": 105926.72, "close_time": 1762081199999, "quote_volume": 376617.29416, "trades": 1786, "taker_buy_base": 56548.95, "taker_buy_quote": 200893.35761 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.596, "high": 3.674, "low": 3.595, "close": 3.674, "volume": 90635.45, "close_time": 1762084799999, "quote_volume": 329549.79206, "trades": 1103, "taker_buy_base": 40369.95, "taker_buy_quote": 146825.32818 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.674, "high": 3.903, "low": 3.662, "close": 3.85, "volume": 242469.53, "close_time": 1762088399999, "quote_volume": 920403.25175, "trades": 3701, "taker_buy_base": 131729.74, "taker_buy_quote": 499849.10733 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.847, "high": 4.034, "low": 3.837, "close": 4.006, "volume": 282797.54, "close_time": 1762091999999, "quote_volume": 1112956.74929, "trades": 3836, "taker_buy_base": 136748.01, "taker_buy_quote": 537957.51231 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 4.006, "high": 4.097, "low": 3.839, "close": 3.899, "volume": 262586.81, "close_time": 1762095599999, "quote_volume": 1042319.87792, "trades": 4093, "taker_buy_base": 135035.7, "taker_buy_quote": 536967.95251 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3.9, "high": 4.128, "low": 3.879, "close": 3.987, "volume": 301343.45, "close_time": 1762099199999, "quote_volume": 1206805.58478, "trades": 3681, "taker_buy_base": 167767.31, "taker_buy_quote": 671918.56816 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.986, "high": 4.034, "low": 3.883, "close": 4.034, "volume": 173883.51, "close_time": 1762102799999, "quote_volume": 688902.36413, "trades": 1973, "taker_buy_base": 96072.75, "taker_buy_quote": 380820.90174 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 4.034, "high": 4.105, "low": 3.981, "close": 4.021, "volume": 148232.66, "close_time": 1762106399999, "quote_volume": 600273.31533, "trades": 1603, "taker_buy_base": 68739.34, "taker_buy_quote": 278188.49807 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 4.012, "high": 4.21, "low": 3.997, "close": 4.17, "volume": 189269.6, "close_time": 1762109999999, "quote_volume": 777062.75882, "trades": 2208, "taker_buy_base": 91522.32, "taker_buy_quote": 376133.32611 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 4.171, "high": 4.27, "low": 4.032, "close": 4.118, "volume": 247099.42, "close_time": 1762113599999, "quote_volume": 1023741.1824, "trades": 2445, "taker_buy_base": 136692.27, "taker_buy_quote": 566689.07739 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.117, "high": 4.19, "low": 4.001, "close": 4.014, "volume": 131307.26, "close_time": 1762117199999, "quote_volume": 535308.93886, "trades": 1569, "taker_buy_base": 61661.64, "taker_buy_quote": 251725.49098 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 4.016, "high": 4.123, "low": 3.997, "close": 4.065, "volume": 82077.71, "close_time": 1762120799999, "quote_volume": 332642.79179, "trades": 1094, "taker_buy_base": 39900.01, "taker_buy_quote": 161764.5965 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 4.065, "high": 4.287, "low": 4.058, "close": 4.199, "volume": 144210.65, "close_time": 1762124399999, "quote_volume": 604842.01425, "trades": 1859, "taker_buy_base": 79119.11, "taker_buy_quote": 331547.80442 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 4.205, "high": 4.329, "low": 4.116, "close": 4.28, "volume": 129005.95, "close_time": 1762127999999, "quote_volume": 544085.03817, "trades": 2142, "taker_buy_base": 75782.43, "taker_buy_quote": 319738.87861 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.284, "high": 4.29, "low": 3.98, "close": 4.069, "volume": 158412.84, "close_time": 1762131599999, "quote_volume": 647006.80661, "trades": 2578, "taker_buy_base": 68264.56, "taker_buy_quote": 279321.72376 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 4.071, "high": 4.224, "low": 4.066, "close": 4.075, "volume": 68641.69, "close_time": 1762135199999, "quote_volume": 284358.07232, "trades": 1342, "taker_buy_base": 31417.0, "taker_buy_quote": 130202.34129 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 4.075, "high": 4.131, "low": 4.027, "close": 4.081, "volume": 46978.82, "close_time": 1762138799999, "quote_volume": 191273.57015, "trades": 991, "taker_buy_base": 20640.16, "taker_buy_quote": 84086.97347 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 4.084, "high": 4.136, "low": 3.935, "close": 3.994, "volume": 161950.39, "close_time": 1762142399999, "quote_volume": 656818.52842, "trades": 2142, "taker_buy_base": 60324.51, "taker_buy_quote": 244535.89558 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.994, "high": 4.001, "low": 3.833, "close": 3.858, "volume": 101057.42, "close_time": 1762145999999, "quote_volume": 394590.86377, "trades": 1546, "taker_buy_base": 43438.22, "taker_buy_quote": 169856.5988 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3.859, "high": 3.99, "low": 3.821, "close": 3.985, "volume": 78474.9, "close_time": 1762149599999, "quote_volume": 306905.13964, "trades": 1276, "taker_buy_base": 45203.48, "taker_buy_quote": 177155.38696 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3.983, "high": 4.016, "low": 3.721, "close": 3.766, "volume": 111152.19, "close_time": 1762153199999, "quote_volume": 428245.92708, "trades": 1774, "taker_buy_base": 44560.52, "taker_buy_quote": 171834.12257 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3.765, "high": 3.809, "low": 3.726, "close": 3.785, "volume": 74192.64, "close_time": 1762156799999, "quote_volume": 279035.26905, "trades": 1120, "taker_buy_base": 27454.11, "taker_buy_quote": 103344.56227 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.784, "high": 3.849, "low": 3.732, "close": 3.809, "volume": 85492.77, "close_time": 1762160399999, "quote_volume": 323931.42682, "trades": 1154, "taker_buy_base": 44097.76, "taker_buy_quote": 167395.93738 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3.804, "high": 3.908, "low": 3.759, "close": 3.77, "volume": 73292.34, "close_time": 1762163999999, "quote_volume": 280340.27183, "trades": 1361, "taker_buy_base": 39791.42, "taker_buy_quote": 152415.48232 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3.769, "high": 3.921, "low": 3.769, "close": 3.845, "volume": 110966.8, "close_time": 1762167599999, "quote_volume": 428508.87421, "trades": 1666, "taker_buy_base": 59362.39, "taker_buy_quote": 229147.99963 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3.851, "high": 3.91, "low": 3.655, "close": 3.812, "volume": 162127.66, "close_time": 1762171199999, "quote_volume": 610290.30261, "trades": 2356, "taker_buy_base": 79799.94, "taker_buy_quote": 300592.80298 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.807, "high": 4.055, "low": 3.77, "close": 4.012, "volume": 151510.9, "close_time": 1762174799999, "quote_volume": 601338.99289, "trades": 2805, "taker_buy_base": 64278.82, "taker_buy_quote": 253309.82386 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 4.002, "high": 4.059, "low": 3.882, "close": 3.917, "volume": 150738.94, "close_time": 1762178399999, "quote_volume": 596543.66348, "trades": 2031, "taker_buy_base": 62920.81, "taker_buy_quote": 249081.39701 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3.916, "high": 4.009, "low": 3.815, "close": 3.84, "volume": 78542.24, "close_time": 1762181999999, "quote_volume": 305844.72859, "trades": 1254, "taker_buy_base": 41931.75, "taker_buy_quote": 163157.11431 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3.843, "high": 3.855, "low": 3.61, "close": 3.673, "volume": 205317.94, "close_time": 1762185599999, "quote_volume": 768701.91129, "trades": 3047, "taker_buy_base": 108597.16, "taker_buy_quote": 407646.03601 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.675, "high": 3.868, "low": 3.65, "close": 3.755, "volume": 108476.47, "close_time": 1762189199999, "quote_volume": 406967.60545, "trades": 2020, "taker_buy_base": 58374.68, "taker_buy_quote": 218209.53244 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 3.752, "high": 4.003, "low": 3.745, "close": 3.959, "volume": 187017.05, "close_time": 1762192799999, "quote_volume": 732722.57308, "trades": 2105, "taker_buy_base": 115933.36, "taker_buy_quote": 453703.82837 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 3.96, "high": 4.031, "low": 3.886, "close": 3.938, "volume": 95505.24, "close_time": 1762196399999, "quote_volume": 377794.67968, "trades": 1381, "taker_buy_base": 45915.68, "taker_buy_quote": 181690.3612 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 3.937, "high": 3.946, "low": 3.844, "close": 3.86, "volume": 40750.03, "close_time": 1762199999999, "quote_volume": 158266.49658, "trades": 844, "taker_buy_base": 19344.06, "taker_buy_quote": 75078.12788 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.861, "high": 3.878, "low": 3.728, "close": 3.762, "volume": 55027.56, "close_time": 1762203599999, "quote_volume": 209538.79798, "trades": 1036, "taker_buy_base": 30401.99, "taker_buy_quote": 115952.3019 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 3.76, "high": 3.866, "low": 3.685, "close": 3.866, "volume": 76945.32, "close_time": 1762207199999, "quote_volume": 290773.02515, "trades": 1507, "taker_buy_base": 30792.74, "taker_buy_quote": 116080.36712 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 3.866, "high": 3.999, "low": 3.855, "close": 3.9, "volume": 90449.18, "close_time": 1762210799999, "quote_volume": 354390.15377, "trades": 1357, "taker_buy_base": 33382.48, "taker_buy_quote": 130724.99894 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 3.905, "high": 3.956, "low": 3.79, "close": 3.933, "volume": 91237.51, "close_time": 1762214399999, "quote_volume": 353293.26696, "trades": 1824, "taker_buy_base": 50526.56, "taker_buy_quote": 195226.35273 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.934, "high": 4.038, "low": 3.866, "close": 3.887, "volume": 92274.68, "close_time": 1762217999999, "quote_volume": 363386.15387, "trades": 2158, "taker_buy_base": 60061.67, "taker_buy_quote": 236658.13385 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 3.889, "high": 4.015, "low": 3.884, "close": 3.993, "volume": 58098.78, "close_time": 1762221599999, "quote_volume": 229725.9683, "trades": 1636, "taker_buy_base": 33107.19, "taker_buy_quote": 130839.73548 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 3.989, "high": 4.577, "low": 3.965, "close": 4.511, "volume": 281094.6, "close_time": 1762225199999, "quote_volume": 1207242.01302, "trades": 8375, "taker_buy_base": 173394.93, "taker_buy_quote": 746902.72381 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 4.523, "high": 4.93, "low": 4.455, "close": 4.895, "volume": 291566.16, "close_time": 1762228799999, "quote_volume": 1368734.81008, "trades": 12974, "taker_buy_base": 155727.11, "taker_buy_quote": 731380.0825 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.895, "high": 5.233, "low": 4.847, "close": 5.202, "volume": 438014.75, "close_time": 1762232399999, "quote_volume": 2201753.24787, "trades": 14323, "taker_buy_base": 242021.07, "taker_buy_quote": 1216784.56588 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 5.199, "high": 5.279, "low": 4.747, "close": 4.763, "volume": 405947.69, "close_time": 1762235999999, "quote_volume": 2025039.45947, "trades": 14042, "taker_buy_base": 173030.7, "taker_buy_quote": 859861.18061 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 4.763, "high": 5.147, "low": 4.763, "close": 5.129, "volume": 319908.02, "close_time": 1762239599999, "quote_volume": 1592934.28265, "trades": 9355, "taker_buy_base": 195643.65, "taker_buy_quote": 975450.87208 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 5.125, "high": 5.189, "low": 4.868, "close": 4.91, "volume": 344454.07, "close_time": 1762243199999, "quote_volume": 1727347.09945, "trades": 9551, "taker_buy_base": 156745.49, "taker_buy_quote": 786524.86763 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.908, "high": 5.167, "low": 4.863, "close": 5.118, "volume": 378351.54, "close_time": 1762246799999, "quote_volume": 1912462.01316, "trades": 9533, "taker_buy_base": 212428.31, "taker_buy_quote": 1072439.28408 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 5.114, "high": 5.466, "low": 4.964, "close": 5.22, "volume": 633981.43, "close_time": 1762250399999, "quote_volume": 3298870.45993, "trades": 16119, "taker_buy_base": 299557.24, "taker_buy_quote": 1557007.12446 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 5.216, "high": 5.402, "low": 5.136, "close": 5.209, "volume": 286346.64, "close_time": 1762253999999, "quote_volume": 1505557.61946, "trades": 7726, "taker_buy_base": 143741.79, "taker_buy_quote": 757404.10382 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 5.208, "high": 5.339, "low": 5.058, "close": 5.188, "volume": 350398.78, "close_time": 1762257599999, "quote_volume": 1823246.27391, "trades": 8891, "taker_buy_base": 168317.2, "taker_buy_quote": 874583.5159 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.191, "high": 5.33, "low": 4.918, "close": 5.318, "volume": 352412.69, "close_time": 1762261199999, "quote_volume": 1804262.01042, "trades": 9839, "taker_buy_base": 204415.45, "taker_buy_quote": 1047801.44754 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 5.315, "high": 5.438, "low": 5.119, "close": 5.186, "volume": 315982.53, "close_time": 1762264799999, "quote_volume": 1667657.55137, "trades": 9052, "taker_buy_base": 156183.45, "taker_buy_quote": 826099.50986 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 5.179, "high": 5.785, "low": 5.157, "close": 5.61, "volume": 563612.9, "close_time": 1762268399999, "quote_volume": 3105988.65666, "trades": 15103, "taker_buy_base": 299285.57, "taker_buy_quote": 1646833.71757 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 5.611, "high": 5.713, "low": 5.359, "close": 5.468, "volume": 450721.09, "close_time": 1762271999999, "quote_volume": 2485441.4641, "trades": 7268, "taker_buy_base": 245067.67, "taker_buy_quote": 1352868.7845 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.471, "high": 5.592, "low": 5.273, "close": 5.445, "volume": 323828.71, "close_time": 1762275599999, "quote_volume": 1755747.11441, "trades": 5731, "taker_buy_base": 144228.26, "taker_buy_quote": 780230.8004 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 5.444, "high": 5.719, "low": 5.334, "close": 5.635, "volume": 426127.51, "close_time": 1762279199999, "quote_volume": 2372783.88999, "trades": 7356, "taker_buy_base": 230218.87, "taker_buy_quote": 1282556.45107 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 5.626, "high": 5.719, "low": 5.345, "close": 5.687, "volume": 374832.1, "close_time": 1762282799999, "quote_volume": 2069362.08538, "trades": 6443, "taker_buy_base": 179889.14, "taker_buy_quote": 995477.55451 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 5.684, "high": 6.1, "low": 5.482, "close": 6.0, "volume": 711593.46, "close_time": 1762286399999, "quote_volume": 4182354.09636, "trades": 9978, "taker_buy_base": 386056.95, "taker_buy_quote": 2272266.95679 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.011, "high": 6.595, "low": 5.595, "close": 5.612, "volume": 1252410.74, "close_time": 1762289999999, "quote_volume": 7644687.02743, "trades": 16038, "taker_buy_base": 625673.4, "taker_buy_quote": 3815889.45051 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 5.615, "high": 5.704, "low": 4.981, "close": 5.198, "volume": 753358.15, "close_time": 1762293599999, "quote_volume": 4019113.45291, "trades": 10850, "taker_buy_base": 348520.63, "taker_buy_quote": 1860526.94931 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 5.202, "high": 5.472, "low": 5.046, "close": 5.188, "volume": 408650.65, "close_time": 1762297199999, "quote_volume": 2131779.45122, "trades": 5411, "taker_buy_base": 207312.0, "taker_buy_quote": 1079549.30018 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 5.186, "high": 5.32, "low": 5.013, "close": 5.189, "volume": 254239.4, "close_time": 1762300799999, "quote_volume": 1320399.10391, "trades": 5106, "taker_buy_base": 129771.94, "taker_buy_quote": 674680.85269 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.189, "high": 5.383, "low": 5.048, "close": 5.074, "volume": 247677.37, "close_time": 1762304399999, "quote_volume": 1289816.82521, "trades": 4376, "taker_buy_base": 119001.77, "taker_buy_quote": 620298.24772 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 5.078, "high": 5.165, "low": 4.809, "close": 4.962, "volume": 252005.2, "close_time": 1762307999999, "quote_volume": 1242772.98061, "trades": 4489, "taker_buy_base": 122826.15, "taker_buy_quote": 605331.94573 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 4.976, "high": 5.196, "low": 4.971, "close": 5.129, "volume": 132135.83, "close_time": 1762311599999, "quote_volume": 669517.44046, "trades": 3763, "taker_buy_base": 70891.23, "taker_buy_quote": 359118.07925 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 5.129, "high": 5.195, "low": 4.964, "close": 5.156, "volume": 65396.33, "close_time": 1762315199999, "quote_volume": 332534.53626, "trades": 2327, "taker_buy_base": 40110.41, "taker_buy_quote": 203932.62791 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.15, "high": 5.195, "low": 5.005, "close": 5.057, "volume": 77821.0, "close_time": 1762318799999, "quote_volume": 396618.00468, "trades": 2303, "taker_buy_base": 33872.92, "taker_buy_quote": 172670.73378 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 5.061, "high": 5.174, "low": 5.005, "close": 5.024, "volume": 83472.9, "close_time": 1762322399999, "quote_volume": 424582.40555, "trades": 2973, "taker_buy_base": 46137.1, "taker_buy_quote": 235058.51029 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 5.028, "high": 5.092, "low": 4.822, "close": 4.953, "volume": 141255.53, "close_time": 1762325999999, "quote_volume": 697771.66965, "trades": 4301, "taker_buy_base": 63429.72, "taker_buy_quote": 313131.92593 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 4.955, "high": 5.098, "low": 4.936, "close": 5.023, "volume": 103906.91, "close_time": 1762329599999, "quote_volume": 520738.68148, "trades": 3262, "taker_buy_base": 60219.74, "taker_buy_quote": 302191.68318 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.018, "high": 5.061, "low": 4.79, "close": 5.001, "volume": 137361.75, "close_time": 1762333199999, "quote_volume": 675613.85644, "trades": 4056, "taker_buy_base": 64572.35, "taker_buy_quote": 318416.02432 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 5.006, "high": 5.032, "low": 4.802, "close": 4.81, "volume": 75420.94, "close_time": 1762336799999, "quote_volume": 370815.39715, "trades": 2963, "taker_buy_base": 34790.68, "taker_buy_quote": 170859.99728 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 4.806, "high": 4.88, "low": 4.69, "close": 4.78, "volume": 186146.0, "close_time": 1762340399999, "quote_volume": 887457.2371, "trades": 3996, "taker_buy_base": 76051.19, "taker_buy_quote": 363447.50488 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 4.781, "high": 5.041, "low": 4.756, "close": 5.035, "volume": 156252.83, "close_time": 1762343999999, "quote_volume": 770642.44027, "trades": 3672, "taker_buy_base": 107042.91, "taker_buy_quote": 527718.7218 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.02, "high": 5.061, "low": 4.913, "close": 4.934, "volume": 99273.04, "close_time": 1762347599999, "quote_volume": 494811.7694, "trades": 2861, "taker_buy_base": 37320.24, "taker_buy_quote": 186114.74708 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 4.933, "high": 5.072, "low": 4.897, "close": 5.039, "volume": 102437.53, "close_time": 1762351199999, "quote_volume": 508821.27593, "trades": 3396, "taker_buy_base": 49927.09, "taker_buy_quote": 248401.39332 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 5.051, "high": 5.051, "low": 4.932, "close": 5.039, "volume": 96985.99, "close_time": 1762354799999, "quote_volume": 484214.47473, "trades": 2747, "taker_buy_base": 44097.51, "taker_buy_quote": 220247.38697 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 5.029, "high": 5.25, "low": 4.948, "close": 5.224, "volume": 276280.81, "close_time": 1762358399999, "quote_volume": 1409414.50287, "trades": 4621, "taker_buy_base": 142834.27, "taker_buy_quote": 728061.10119 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.224, "high": 5.3, "low": 4.986, "close": 5.172, "volume": 179336.08, "close_time": 1762361999999, "quote_volume": 919791.9388, "trades": 3690, "taker_buy_base": 67014.36, "taker_buy_quote": 344634.24081 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 5.175, "high": 5.377, "low": 5.098, "close": 5.185, "volume": 199328.05, "close_time": 1762365599999, "quote_volume": 1045626.78896, "trades": 3434, "taker_buy_base": 97747.43, "taker_buy_quote": 513107.68365 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 5.182, "high": 5.271, "low": 5.107, "close": 5.238, "volume": 102957.83, "close_time": 1762369199999, "quote_volume": 534728.07086, "trades": 1923, "taker_buy_base": 43587.55, "taker_buy_quote": 226560.90722 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 5.248, "high": 5.431, "low": 5.172, "close": 5.308, "volume": 237907.95, "close_time": 1762372799999, "quote_volume": 1265125.13044, "trades": 3834, "taker_buy_base": 97126.89, "taker_buy_quote": 515760.1209 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.31, "high": 5.375, "low": 5.178, "close": 5.191, "volume": 207922.53, "close_time": 1762376399999, "quote_volume": 1089855.12431, "trades": 2668, "taker_buy_base": 120368.37, "taker_buy_quote": 629879.5745 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 5.193, "high": 5.443, "low": 5.1, "close": 5.4, "volume": 185541.31, "close_time": 1762379999999, "quote_volume": 985504.30423, "trades": 2767, "taker_buy_base": 103891.21, "taker_buy_quote": 553765.11889 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 5.4, "high": 6.029, "low": 5.4, "close": 5.937, "volume": 410122.02, "close_time": 1762383599999, "quote_volume": 2373471.58129, "trades": 5306, "taker_buy_base": 216973.61, "taker_buy_quote": 1255774.73874 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 5.918, "high": 6.227, "low": 5.804, "close": 5.954, "volume": 504921.64, "close_time": 1762387199999, "quote_volume": 3032456.12006, "trades": 7711, "taker_buy_base": 260419.15, "taker_buy_quote": 1562990.49723 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.965, "high": 6.163, "low": 5.59, "close": 5.852, "volume": 259906.14, "close_time": 1762390799999, "quote_volume": 1511692.45264, "trades": 5463, "taker_buy_base": 119521.79, "taker_buy_quote": 694667.30725 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 5.859, "high": 5.991, "low": 5.766, "close": 5.848, "volume": 132281.12, "close_time": 1762394399999, "quote_volume": 778792.22377, "trades": 3767, "taker_buy_base": 63737.48, "taker_buy_quote": 375879.63388 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 5.848, "high": 5.854, "low": 5.585, "close": 5.71, "volume": 112366.26, "close_time": 1762397999999, "quote_volume": 640817.21274, "trades": 3144, "taker_buy_base": 53871.71, "taker_buy_quote": 306910.26882 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 5.713, "high": 5.995, "low": 5.68, "close": 5.922, "volume": 69821.88, "close_time": 1762401599999, "quote_volume": 411051.32637, "trades": 3109, "taker_buy_base": 34305.2, "taker_buy_quote": 202007.50376 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.923, "high": 6.121, "low": 5.86, "close": 6.015, "volume": 205245.35, "close_time": 1762405199999, "quote_volume": 1240036.22566, "trades": 4780, "taker_buy_base": 84819.94, "taker_buy_quote": 511222.38899 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 6.02, "high": 6.04, "low": 5.689, "close": 5.764, "volume": 159120.26, "close_time": 1762408799999, "quote_volume": 937262.20709, "trades": 3921, "taker_buy_base": 95857.93, "taker_buy_quote": 566442.1778 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 5.765, "high": 6.045, "low": 5.761, "close": 5.936, "volume": 138339.25, "close_time": 1762412399999, "quote_volume": 816802.76884, "trades": 4241, "taker_buy_base": 71464.21, "taker_buy_quote": 422282.45181 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 5.935, "high": 6.251, "low": 5.883, "close": 6.205, "volume": 211982.94, "close_time": 1762415999999, "quote_volume": 1297456.7365, "trades": 4699, "taker_buy_base": 115787.66, "taker_buy_quote": 708796.66859 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.205, "high": 6.205, "low": 5.813, "close": 5.989, "volume": 187908.83, "close_time": 1762419599999, "quote_volume": 1121335.84737, "trades": 4347, "taker_buy_base": 80133.94, "taker_buy_quote": 477231.9435 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 5.989, "high": 6.181, "low": 5.9, "close": 6.158, "volume": 256413.3, "close_time": 1762423199999, "quote_volume": 1551751.43001, "trades": 5167, "taker_buy_base": 148960.19, "taker_buy_quote": 902083.44054 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 6.166, "high": 6.228, "low": 6.022, "close": 6.083, "volume": 228791.02, "close_time": 1762426799999, "quote_volume": 1400619.19128, "trades": 5108, "taker_buy_base": 110703.35, "taker_buy_quote": 678714.62717 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 6.07, "high": 6.439, "low": 6.021, "close": 6.337, "volume": 270647.78, "close_time": 1762430399999, "quote_volume": 1694023.271, "trades": 6094, "taker_buy_base": 149041.71, "taker_buy_quote": 932826.44456 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.334, "high": 6.501, "low": 6.232, "close": 6.36, "volume": 277890.51, "close_time": 1762433999999, "quote_volume": 1767395.40103, "trades": 6374, "taker_buy_base": 139371.74, "taker_buy_quote": 888031.76705 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 6.363, "high": 6.957, "low": 6.32, "close": 6.874, "volume": 424584.65, "close_time": 1762437599999, "quote_volume": 2846374.36217, "trades": 9027, "taker_buy_base": 233611.39, "taker_buy_quote": 1565799.96055 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 6.87, "high": 7.176, "low": 6.626, "close": 6.843, "volume": 482244.19, "close_time": 1762441199999, "quote_volume": 3313525.40091, "trades": 9887, "taker_buy_base": 248473.58, "taker_buy_quote": 1711804.15397 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 6.841, "high": 6.853, "low": 6.42, "close": 6.614, "volume": 389011.6, "close_time": 1762444799999, "quote_volume": 2578860.77487, "trades": 7844, "taker_buy_base": 166725.58, "taker_buy_quote": 1107335.86693 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.612, "high": 6.98, "low": 6.542, "close": 6.793, "volume": 288072.15, "close_time": 1762448399999, "quote_volume": 1957837.35371, "trades": 7196, "taker_buy_base": 174827.41, "taker_buy_quote": 1187272.67137 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 6.808, "high": 7.27, "low": 6.783, "close": 7.197, "volume": 406146.47, "close_time": 1762451999999, "quote_volume": 2875581.33228, "trades": 7582, "taker_buy_base": 214368.53, "taker_buy_quote": 1519279.43692 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 7.2, "high": 7.244, "low": 6.873, "close": 6.926, "volume": 309818.11, "close_time": 1762455599999, "quote_volume": 2177651.80243, "trades": 5439, "taker_buy_base": 127631.11, "taker_buy_quote": 896690.90092 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 6.914, "high": 7.185, "low": 6.83, "close": 6.949, "volume": 223481.46, "close_time": 1762459199999, "quote_volume": 1568557.69864, "trades": 4066, "taker_buy_base": 119030.67, "taker_buy_quote": 836527.3173 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.958, "high": 7.025, "low": 6.566, "close": 6.77, "volume": 309068.14, "close_time": 1762462799999, "quote_volume": 2076916.70505, "trades": 5026, "taker_buy_base": 146491.68, "taker_buy_quote": 982350.74216 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 6.769, "high": 6.926, "low": 6.664, "close": 6.689, "volume": 170261.76, "close_time": 1762466399999, "quote_volume": 1158151.34983, "trades": 2733, "taker_buy_base": 79688.23, "taker_buy_quote": 542318.82488 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 6.691, "high": 6.826, "low": 6.576, "close": 6.647, "volume": 157475.71, "close_time": 1762469999999, "quote_volume": 1058067.8384, "trades": 2064, "taker_buy_base": 72599.78, "taker_buy_quote": 488415.87428 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 6.636, "high": 6.745, "low": 6.51, "close": 6.708, "volume": 53514.15, "close_time": 1762473599999, "quote_volume": 354805.18426, "trades": 1401, "taker_buy_base": 29446.92, "taker_buy_quote": 195514.98158 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.711, "high": 6.892, "low": 6.55, "close": 6.584, "volume": 180406.15, "close_time": 1762477199999, "quote_volume": 1212500.91132, "trades": 4718, "taker_buy_base": 81020.8, "taker_buy_quote": 544841.77704 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 6.594, "high": 6.716, "low": 6.447, "close": 6.58, "volume": 210620.54, "close_time": 1762480799999, "quote_volume": 1381899.47714, "trades": 4305, "taker_buy_base": 102567.09, "taker_buy_quote": 673825.56368 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 6.584, "high": 6.827, "low": 6.528, "close": 6.786, "volume": 126099.67, "close_time": 1762484399999, "quote_volume": 844876.24421, "trades": 3034, "taker_buy_base": 79755.15, "taker_buy_quote": 534216.31562 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 6.789, "high": 7.296, "low": 6.727, "close": 7.253, "volume": 150034.16, "close_time": 1762487999999, "quote_volume": 1059365.62836, "trades": 4566, "taker_buy_base": 87434.14, "taker_buy_quote": 617450.59304 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.254, "high": 7.436, "low": 7.092, "close": 7.149, "volume": 231330.25, "close_time": 1762491599999, "quote_volume": 1682434.77155, "trades": 5129, "taker_buy_base": 120469.05, "taker_buy_quote": 876051.09961 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 7.155, "high": 8.039, "low": 7.093, "close": 7.907, "volume": 404422.32, "close_time": 1762495199999, "quote_volume": 3110807.53087, "trades": 10340, "taker_buy_base": 235345.12, "taker_buy_quote": 1811029.74071 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 7.904, "high": 8.167, "low": 7.683, "close": 7.782, "volume": 325811.9, "close_time": 1762498799999, "quote_volume": 2568392.40667, "trades": 7846, "taker_buy_base": 156305.41, "taker_buy_quote": 1234397.35954 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 7.782, "high": 8.89, "low": 7.775, "close": 8.557, "volume": 662397.02, "close_time": 1762502399999, "quote_volume": 5582726.49656, "trades": 16738, "taker_buy_base": 317089.88, "taker_buy_quote": 2665920.24055 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 8.557, "high": 8.8, "low": 8.372, "close": 8.497, "volume": 334214.95, "close_time": 1762505999999, "quote_volume": 2864530.85725, "trades": 8421, "taker_buy_base": 177802.02, "taker_buy_quote": 1526759.91288 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 8.483, "high": 8.742, "low": 8.051, "close": 8.338, "volume": 373311.04, "close_time": 1762509599999, "quote_volume": 3153941.84144, "trades": 8807, "taker_buy_base": 184184.73, "taker_buy_quote": 1558972.81805 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 8.346, "high": 8.478, "low": 7.9, "close": 8.042, "volume": 276107.32, "close_time": 1762513199999, "quote_volume": 2256322.35291, "trades": 6239, "taker_buy_base": 128376.29, "taker_buy_quote": 1050696.92069 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 8.049, "high": 8.201, "low": 7.764, "close": 8.109, "volume": 350929.1, "close_time": 1762516799999, "quote_volume": 2799346.0313, "trades": 7820, "taker_buy_base": 178501.73, "taker_buy_quote": 1423921.14681 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 8.103, "high": 8.147, "low": 7.498, "close": 7.606, "volume": 350319.96, "close_time": 1762520399999, "quote_volume": 2736003.37874, "trades": 6795, "taker_buy_base": 167895.62, "taker_buy_quote": 1311108.55858 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 7.618, "high": 7.773, "low": 7.33, "close": 7.569, "volume": 312610.6, "close_time": 1762523999999, "quote_volume": 2365338.64911, "trades": 7226, "taker_buy_base": 152476.21, "taker_buy_quote": 1152750.63963 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 7.576, "high": 7.948, "low": 7.345, "close": 7.912, "volume": 257935.84, "close_time": 1762527599999, "quote_volume": 1970115.79572, "trades": 6951, "taker_buy_base": 132866.18, "taker_buy_quote": 1014234.74646 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 7.922, "high": 7.922, "low": 7.428, "close": 7.435, "volume": 273278.0, "close_time": 1762531199999, "quote_volume": 2089715.56185, "trades": 6281, "taker_buy_base": 127104.58, "taker_buy_quote": 972216.94311 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.436, "high": 7.785, "low": 7.236, "close": 7.662, "volume": 265013.97, "close_time": 1762534799999, "quote_volume": 1999283.99598, "trades": 6650, "taker_buy_base": 134655.43, "taker_buy_quote": 1015693.29567 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 7.666, "high": 7.925, "low": 7.605, "close": 7.646, "volume": 357808.88, "close_time": 1762538399999, "quote_volume": 2783508.70198, "trades": 10493, "taker_buy_base": 140905.96, "taker_buy_quote": 1090494.19022 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.657, "high": 7.766, "low": 7.37, "close": 7.584, "volume": 319069.63, "close_time": 1762541999999, "quote_volume": 2406938.33632, "trades": 7987, "taker_buy_base": 154696.01, "taker_buy_quote": 1164777.60999 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.579, "high": 7.741, "low": 7.406, "close": 7.491, "volume": 174625.57, "close_time": 1762545599999, "quote_volume": 1323383.59063, "trades": 4457, "taker_buy_base": 86520.22, "taker_buy_quote": 656002.46665 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.489, "high": 7.742, "low": 7.432, "close": 7.663, "volume": 127204.09, "close_time": 1762549199999, "quote_volume": 969257.91517, "trades": 3404, "taker_buy_base": 67762.74, "taker_buy_quote": 516696.79114 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.671, "high": 8.029, "low": 7.584, "close": 7.77, "volume": 190055.02, "close_time": 1762552799999, "quote_volume": 1493918.67143, "trades": 4878, "taker_buy_base": 101829.2, "taker_buy_quote": 800241.30908 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.777, "high": 7.9, "low": 7.552, "close": 7.65, "volume": 67743.78, "close_time": 1762556399999, "quote_volume": 522189.34051, "trades": 2029, "taker_buy_base": 36105.96, "taker_buy_quote": 278289.40646 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 7.647, "high": 8.65, "low": 7.553, "close": 8.222, "volume": 307049.1, "close_time": 1762559999999, "quote_volume": 2500240.45262, "trades": 5921, "taker_buy_base": 164438.8, "taker_buy_quote": 1334591.8707 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 8.223, "high": 8.38, "low": 7.761, "close": 7.833, "volume": 239219.46, "close_time": 1762563599999, "quote_volume": 1933750.59848, "trades": 4969, "taker_buy_base": 113095.8, "taker_buy_quote": 912964.2395 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.847, "high": 8.157, "low": 7.749, "close": 8.15, "volume": 108364.2, "close_time": 1762567199999, "quote_volume": 861037.9527, "trades": 2485, "taker_buy_base": 60367.49, "taker_buy_quote": 479173.57675 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 8.137, "high": 9.413, "low": 8.026, "close": 9.061, "volume": 498462.04, "close_time": 1762570799999, "quote_volume": 4470203.17169, "trades": 13284, "taker_buy_base": 282943.37, "taker_buy_quote": 2535118.84078 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 9.064, "high": 9.314, "low": 8.615, "close": 8.707, "volume": 214730.21, "close_time": 1762574399999, "quote_volume": 1914027.15975, "trades": 6759, "taker_buy_base": 95312.3, "taker_buy_quote": 850776.40286 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.707, "high": 9.248, "low": 8.457, "close": 9.031, "volume": 209571.08, "close_time": 1762577999999, "quote_volume": 1841260.62525, "trades": 5904, "taker_buy_base": 98901.06, "taker_buy_quote": 870083.99708 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 9.028, "high": 9.552, "low": 8.907, "close": 9.177, "volume": 237916.76, "close_time": 1762581599999, "quote_volume": 2188461.81657, "trades": 6229, "taker_buy_base": 132891.18, "taker_buy_quote": 1221671.92705 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 9.171, "high": 9.744, "low": 8.942, "close": 9.622, "volume": 314986.72, "close_time": 1762585199999, "quote_volume": 2956319.33424, "trades": 7423, "taker_buy_base": 170391.07, "taker_buy_quote": 1600924.00183 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 9.616, "high": 9.88, "low": 9.089, "close": 9.213, "volume": 530745.65, "close_time": 1762588799999, "quote_volume": 5066492.07294, "trades": 13772, "taker_buy_base": 152278.7, "taker_buy_quote": 1442273.9188 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 9.205, "high": 9.422, "low": 8.681, "close": 8.692, "volume": 300467.5, "close_time": 1762592399999, "quote_volume": 2710213.25858, "trades": 6233, "taker_buy_base": 164971.07, "taker_buy_quote": 1489813.48927 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 8.692, "high": 8.8, "low": 8.377, "close": 8.501, "volume": 275206.73, "close_time": 1762595999999, "quote_volume": 2357459.59063, "trades": 6050, "taker_buy_base": 132257.61, "taker_buy_quote": 1131965.61176 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 8.489, "high": 8.593, "low": 8.201, "close": 8.44, "volume": 219839.17, "close_time": 1762599599999, "quote_volume": 1845725.73329, "trades": 4167, "taker_buy_base": 105683.59, "taker_buy_quote": 887738.3312 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 8.43, "high": 8.557, "low": 8.32, "close": 8.446, "volume": 71316.98, "close_time": 1762603199999, "quote_volume": 600719.52856, "trades": 1841, "taker_buy_base": 33072.92, "taker_buy_quote": 278926.09293 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 8.443, "high": 8.88, "low": 8.207, "close": 8.833, "volume": 246712.51, "close_time": 1762606799999, "quote_volume": 2131569.09804, "trades": 6711, "taker_buy_base": 106826.41, "taker_buy_quote": 920905.27108 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 8.846, "high": 8.846, "low": 8.455, "close": 8.466, "volume": 149357.19, "close_time": 1762610399999, "quote_volume": 1296106.73193, "trades": 3393, "taker_buy_base": 81355.22, "taker_buy_quote": 707248.44989 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 8.471, "high": 8.737, "low": 8.247, "close": 8.706, "volume": 201831.88, "close_time": 1762613999999, "quote_volume": 1711045.19094, "trades": 5090, "taker_buy_base": 89446.76, "taker_buy_quote": 759493.99661 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 8.703, "high": 9.5, "low": 8.638, "close": 8.941, "volume": 582401.08, "close_time": 1762617599999, "quote_volume": 5279117.40472, "trades": 10509, "taker_buy_base": 320185.96, "taker_buy_quote": 2903657.67848 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 8.943, "high": 9.6, "low": 8.726, "close": 9.167, "volume": 521590.63, "close_time": 1762621199999, "quote_volume": 4809190.01203, "trades": 9295, "taker_buy_base": 265095.42, "taker_buy_quote": 2442620.30486 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 9.169, "high": 9.54, "low": 8.658, "close": 8.736, "volume": 455908.06, "close_time": 1762624799999, "quote_volume": 4182041.19419, "trades": 8879, "taker_buy_base": 214701.9, "taker_buy_quote": 1968067.62143 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 8.748, "high": 9.123, "low": 8.723, "close": 8.867, "volume": 183656.86, "close_time": 1762628399999, "quote_volume": 1633736.60001, "trades": 4012, "taker_buy_base": 89824.78, "taker_buy_quote": 799421.30547 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 8.866, "high": 9.047, "low": 8.723, "close": 8.976, "volume": 168156.56, "close_time": 1762631999999, "quote_volume": 1492273.4547, "trades": 3582, "taker_buy_base": 84285.85, "taker_buy_quote": 747078.02855 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 8.981, "high": 9.333, "low": 8.977, "close": 9.294, "volume": 183422.82, "close_time": 1762635599999, "quote_volume": 1681342.67527, "trades": 4949, "taker_buy_base": 92341.43, "taker_buy_quote": 846924.23745 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 9.277, "high": 9.45, "low": 9.041, "close": 9.205, "volume": 160118.63, "close_time": 1762639199999, "quote_volume": 1468867.66431, "trades": 4045, "taker_buy_base": 80350.46, "taker_buy_quote": 737279.72469 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 9.21, "high": 9.365, "low": 8.854, "close": 9.079, "volume": 170355.15, "close_time": 1762642799999, "quote_volume": 1554919.16119, "trades": 4215, "taker_buy_base": 77642.03, "taker_buy_quote": 709546.83378 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 9.081, "high": 9.256, "low": 8.938, "close": 8.961, "volume": 75933.61, "close_time": 1762646399999, "quote_volume": 691245.06291, "trades": 2911, "taker_buy_base": 42788.63, "taker_buy_quote": 390096.50145 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 8.965, "high": 9.2, "low": 8.769, "close": 8.98, "volume": 104876.24, "close_time": 1762649999999, "quote_volume": 941249.48442, "trades": 4313, "taker_buy_base": 50815.06, "taker_buy_quote": 456187.64381 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 8.977, "high": 9.397, "low": 8.901, "close": 8.948, "volume": 98941.59, "close_time": 1762653599999, "quote_volume": 907693.90871, "trades": 4284, "taker_buy_base": 55153.6, "taker_buy_quote": 506240.55526 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 8.952, "high": 9.106, "low": 7.87, "close": 7.887, "volume": 304142.2, "close_time": 1762657199999, "quote_volume": 2524537.57235, "trades": 8458, "taker_buy_base": 138607.04, "taker_buy_quote": 1147166.26437 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 7.9, "high": 8.017, "low": 7.536, "close": 7.619, "volume": 319625.03, "close_time": 1762660799999, "quote_volume": 2467937.98916, "trades": 9093, "taker_buy_base": 157173.87, "taker_buy_quote": 1215089.29743 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.617, "high": 7.944, "low": 7.617, "close": 7.914, "volume": 110701.7, "close_time": 1762664399999, "quote_volume": 862601.4827, "trades": 4803, "taker_buy_base": 63639.21, "taker_buy_quote": 495291.32399 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 7.909, "high": 8.179, "low": 7.722, "close": 7.724, "volume": 171517.12, "close_time": 1762667999999, "quote_volume": 1360759.18179, "trades": 6360, "taker_buy_base": 75426.25, "taker_buy_quote": 599592.5012 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 7.724, "high": 7.902, "low": 7.721, "close": 7.823, "volume": 126628.59, "close_time": 1762671599999, "quote_volume": 988188.97072, "trades": 3856, "taker_buy_base": 57753.23, "taker_buy_quote": 451286.5445 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 7.831, "high": 8.169, "low": 7.767, "close": 7.938, "volume": 121424.94, "close_time": 1762675199999, "quote_volume": 973303.76454, "trades": 3958, "taker_buy_base": 59431.09, "taker_buy_quote": 475694.3434 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.94, "high": 8.041, "low": 7.75, "close": 7.781, "volume": 131929.68, "close_time": 1762678799999, "quote_volume": 1037489.29414, "trades": 4104, "taker_buy_base": 77900.98, "taker_buy_quote": 613584.85914 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 7.785, "high": 7.833, "low": 7.205, "close": 7.21, "volume": 472765.13, "close_time": 1762682399999, "quote_volume": 3558671.20556, "trades": 9815, "taker_buy_base": 194687.6, "taker_buy_quote": 1449452.40504 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 7.209, "high": 7.344, "low": 6.837, "close": 7.225, "volume": 581025.77, "close_time": 1762685999999, "quote_volume": 4096670.48859, "trades": 13577, "taker_buy_base": 322669.92, "taker_buy_quote": 2269854.16915 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 7.217, "high": 7.266, "low": 7.073, "close": 7.101, "volume": 161738.36, "close_time": 1762689599999, "quote_volume": 1157108.05936, "trades": 5834, "taker_buy_base": 67537.62, "taker_buy_quote": 483350.63013 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.102, "high": 7.282, "low": 6.981, "close": 7.05, "volume": 160277.22, "close_time": 1762693199999, "quote_volume": 1138755.31582, "trades": 5618, "taker_buy_base": 83406.7, "taker_buy_quote": 593247.41614 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 7.053, "high": 7.33, "low": 6.992, "close": 7.217, "volume": 150167.15, "close_time": 1762696799999, "quote_volume": 1081170.66694, "trades": 5070, "taker_buy_base": 69459.67, "taker_buy_quote": 500503.46839 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 7.226, "high": 7.648, "low": 7.085, "close": 7.286, "volume": 370908.24, "close_time": 1762700399999, "quote_volume": 2744167.64639, "trades": 10295, "taker_buy_base": 155231.63, "taker_buy_quote": 1146076.72593 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 7.295, "high": 7.718, "low": 7.274, "close": 7.601, "volume": 216735.05, "close_time": 1762703999999, "quote_volume": 1640412.72964, "trades": 7001, "taker_buy_base": 120022.84, "taker_buy_quote": 908179.94006 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.605, "high": 7.669, "low": 7.423, "close": 7.519, "volume": 103392.65, "close_time": 1762707599999, "quote_volume": 778988.18509, "trades": 3601, "taker_buy_base": 51707.5, "taker_buy_quote": 389695.56113 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 7.512, "high": 7.631, "low": 7.482, "close": 7.6, "volume": 79457.73, "close_time": 1762711199999, "quote_volume": 601192.00234, "trades": 3191, "taker_buy_base": 39162.13, "taker_buy_quote": 296661.52319 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 7.601, "high": 7.973, "low": 7.57, "close": 7.937, "volume": 114029.7, "close_time": 1762714799999, "quote_volume": 882797.76184, "trades": 4640, "taker_buy_base": 64468.51, "taker_buy_quote": 498116.69334 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 7.926, "high": 8.244, "low": 7.824, "close": 7.949, "volume": 288710.6, "close_time": 1762718399999, "quote_volume": 2321317.77693, "trades": 8501, "taker_buy_base": 145048.05, "taker_buy_quote": 1167357.57897 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.955, "high": 8.092, "low": 7.708, "close": 7.78, "volume": 241878.17, "close_time": 1762721999999, "quote_volume": 1915652.74612, "trades": 7167, "taker_buy_base": 110565.7, "taker_buy_quote": 875475.63292 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 7.789, "high": 7.84, "low": 7.655, "close": 7.68, "volume": 109126.0, "close_time": 1762725599999, "quote_volume": 841945.27331, "trades": 3772, "taker_buy_base": 57726.2, "taker_buy_quote": 445453.99989 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 7.689, "high": 7.787, "low": 7.36, "close": 7.668, "volume": 139114.73, "close_time": 1762729199999, "quote_volume": 1060039.14223, "trades": 3349, "taker_buy_base": 70530.69, "taker_buy_quote": 538397.04217 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 7.67, "high": 7.759, "low": 7.44, "close": 7.564, "volume": 61698.14, "close_time": 1762732799999, "quote_volume": 468658.11376, "trades": 1741, "taker_buy_base": 28036.74, "taker_buy_quote": 212834.35809 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.547, "high": 7.611, "low": 7.4, "close": 7.502, "volume": 65731.86, "close_time": 1762736399999, "quote_volume": 491047.58212, "trades": 1905, "taker_buy_base": 34463.66, "taker_buy_quote": 256959.9406 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 7.499, "high": 7.575, "low": 7.26, "close": 7.26, "volume": 56791.76, "close_time": 1762739999999, "quote_volume": 420223.01802, "trades": 1482, "taker_buy_base": 22891.8, "taker_buy_quote": 169411.68796 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 7.263, "high": 7.352, "low": 7.118, "close": 7.199, "volume": 54322.28, "close_time": 1762743599999, "quote_volume": 393022.03327, "trades": 1559, "taker_buy_base": 25174.64, "taker_buy_quote": 182480.41803 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 7.207, "high": 7.379, "low": 7.201, "close": 7.259, "volume": 56216.6, "close_time": 1762747199999, "quote_volume": 409963.592, "trades": 1745, "taker_buy_base": 28504.88, "taker_buy_quote": 207838.53882 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.256, "high": 7.259, "low": 6.885, "close": 7.095, "volume": 129726.34, "close_time": 1762750799999, "quote_volume": 912931.53377, "trades": 3129, "taker_buy_base": 63451.75, "taker_buy_quote": 446066.00347 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 7.099, "high": 7.175, "low": 6.988, "close": 7.019, "volume": 67189.09, "close_time": 1762754399999, "quote_volume": 475403.8725, "trades": 1871, "taker_buy_base": 33529.0, "taker_buy_quote": 237187.32629 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 7.027, "high": 7.092, "low": 6.938, "close": 7.051, "volume": 68847.32, "close_time": 1762757999999, "quote_volume": 483010.76659, "trades": 1602, "taker_buy_base": 33261.31, "taker_buy_quote": 233518.50044 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 7.063, "high": 7.262, "low": 7.063, "close": 7.173, "volume": 171529.86, "close_time": 1762761599999, "quote_volume": 1226969.11451, "trades": 2966, "taker_buy_base": 85396.35, "taker_buy_quote": 611322.62613 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.172, "high": 7.271, "low": 7.034, "close": 7.186, "volume": 115730.15, "close_time": 1762765199999, "quote_volume": 825371.80716, "trades": 2605, "taker_buy_base": 46638.65, "taker_buy_quote": 333577.46402 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 7.184, "high": 7.288, "low": 7.09, "close": 7.118, "volume": 82340.24, "close_time": 1762768799999, "quote_volume": 591847.72683, "trades": 1841, "taker_buy_base": 44042.48, "taker_buy_quote": 316856.77226 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 7.125, "high": 7.15, "low": 6.912, "close": 7.047, "volume": 155157.3, "close_time": 1762772399999, "quote_volume": 1090491.36363, "trades": 2659, "taker_buy_base": 74455.47, "taker_buy_quote": 522829.07811 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 7.044, "high": 7.119, "low": 6.998, "close": 7.045, "volume": 56622.73, "close_time": 1762775999999, "quote_volume": 400240.55693, "trades": 1741, "taker_buy_base": 33086.4, "taker_buy_quote": 233939.40413 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.047, "high": 7.3, "low": 6.89, "close": 7.015, "volume": 184447.15, "close_time": 1762779599999, "quote_volume": 1311287.22871, "trades": 3925, "taker_buy_base": 90928.93, "taker_buy_quote": 648972.85557 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 7.014, "high": 7.109, "low": 6.761, "close": 6.82, "volume": 138283.39, "close_time": 1762783199999, "quote_volume": 957677.31099, "trades": 2746, "taker_buy_base": 61528.41, "taker_buy_quote": 426721.46636 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 6.819, "high": 6.823, "low": 6.594, "close": 6.705, "volume": 217167.75, "close_time": 1762786799999, "quote_volume": 1458341.21219, "trades": 4478, "taker_buy_base": 102686.23, "taker_buy_quote": 689695.53318 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 6.708, "high": 6.778, "low": 6.608, "close": 6.654, "volume": 63376.83, "close_time": 1762790399999, "quote_volume": 424444.68215, "trades": 2049, "taker_buy_base": 34127.97, "taker_buy_quote": 228546.94254 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.657, "high": 6.935, "low": 6.622, "close": 6.826, "volume": 144737.75, "close_time": 1762793999999, "quote_volume": 985910.4497, "trades": 3293, "taker_buy_base": 75393.95, "taker_buy_quote": 512797.91606 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 6.827, "high": 6.946, "low": 6.706, "close": 6.74, "volume": 114312.21, "close_time": 1762797599999, "quote_volume": 780889.07739, "trades": 2371, "taker_buy_base": 58420.35, "taker_buy_quote": 400101.56933 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 6.754, "high": 6.812, "low": 6.68, "close": 6.759, "volume": 48020.17, "close_time": 1762801199999, "quote_volume": 323632.83053, "trades": 1645, "taker_buy_base": 22752.56, "taker_buy_quote": 153264.32322 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 6.758, "high": 6.939, "low": 6.755, "close": 6.903, "volume": 93831.35, "close_time": 1762804799999, "quote_volume": 644148.387, "trades": 2803, "taker_buy_base": 45181.38, "taker_buy_quote": 310236.28081 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.91, "high": 7.082, "low": 6.87, "close": 6.993, "volume": 103951.47, "close_time": 1762808399999, "quote_volume": 728262.60799, "trades": 2633, "taker_buy_base": 51162.46, "taker_buy_quote": 358305.61586 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 6.994, "high": 7.007, "low": 6.711, "close": 6.774, "volume": 79907.08, "close_time": 1762811999999, "quote_volume": 546845.82543, "trades": 2026, "taker_buy_base": 34908.33, "taker_buy_quote": 238795.08991 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 6.781, "high": 6.86, "low": 6.683, "close": 6.822, "volume": 95084.05, "close_time": 1762815599999, "quote_volume": 646596.87874, "trades": 2922, "taker_buy_base": 39275.92, "taker_buy_quote": 266793.0274 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 6.823, "high": 6.882, "low": 6.772, "close": 6.81, "volume": 62448.28, "close_time": 1762819199999, "quote_volume": 425581.83754, "trades": 2550, "taker_buy_base": 35211.11, "taker_buy_quote": 239967.62633 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.818, "high": 6.88, "low": 6.711, "close": 6.721, "volume": 44447.92, "close_time": 1762822799999, "quote_volume": 301605.4121, "trades": 1906, "taker_buy_base": 23911.47, "taker_buy_quote": 162107.72233 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 6.724, "high": 6.893, "low": 6.567, "close": 6.606, "volume": 77889.23, "close_time": 1762826399999, "quote_volume": 522484.37515, "trades": 2517, "taker_buy_base": 30069.75, "taker_buy_quote": 202113.28842 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 6.609, "high": 6.868, "low": 6.575, "close": 6.818, "volume": 53254.42, "close_time": 1762829999999, "quote_volume": 358790.33594, "trades": 2454, "taker_buy_base": 33382.53, "taker_buy_quote": 224919.34862 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 6.815, "high": 7.202, "low": 6.804, "close": 7.172, "volume": 91615.17, "close_time": 1762833599999, "quote_volume": 644667.38518, "trades": 3496, "taker_buy_base": 46028.74, "taker_buy_quote": 323492.09613 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 7.15, "high": 7.3, "low": 6.748, "close": 6.759, "volume": 112504.19, "close_time": 1762837199999, "quote_volume": 788286.70547, "trades": 3118, "taker_buy_base": 58030.27, "taker_buy_quote": 408289.06727 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 6.765, "high": 6.779, "low": 6.38, "close": 6.416, "volume": 131348.43, "close_time": 1762840799999, "quote_volume": 855220.31923, "trades": 3981, "taker_buy_base": 52209.65, "taker_buy_quote": 339849.97968 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 6.422, "high": 6.561, "low": 6.416, "close": 6.485, "volume": 62902.54, "close_time": 1762844399999, "quote_volume": 407888.02104, "trades": 2185, "taker_buy_base": 30324.11, "taker_buy_quote": 196640.46773 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 6.484, "high": 6.514, "low": 6.311, "close": 6.323, "volume": 67094.65, "close_time": 1762847999999, "quote_volume": 427773.56964, "trades": 1659, "taker_buy_base": 25288.74, "taker_buy_quote": 161644.13899 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.322, "high": 6.385, "low": 6.232, "close": 6.339, "volume": 131400.34, "close_time": 1762851599999, "quote_volume": 827430.87291, "trades": 2813, "taker_buy_base": 63111.69, "taker_buy_quote": 397287.38849 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 6.342, "high": 6.357, "low": 6.213, "close": 6.222, "volume": 108477.72, "close_time": 1762855199999, "quote_volume": 681038.08908, "trades": 2132, "taker_buy_base": 66819.96, "taker_buy_quote": 419016.65766 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 6.232, "high": 6.402, "low": 6.232, "close": 6.346, "volume": 66840.61, "close_time": 1762858799999, "quote_volume": 423722.07643, "trades": 1748, "taker_buy_base": 33083.89, "taker_buy_quote": 209821.03181 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 6.352, "high": 6.399, "low": 6.298, "close": 6.336, "volume": 45785.96, "close_time": 1762862399999, "quote_volume": 290910.44644, "trades": 1231, "taker_buy_base": 17314.14, "taker_buy_quote": 110081.58227 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.338, "high": 6.531, "low": 6.297, "close": 6.509, "volume": 82425.8, "close_time": 1762865999999, "quote_volume": 526746.65889, "trades": 1908, "taker_buy_base": 38927.73, "taker_buy_quote": 249543.01129 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 6.504, "high": 6.751, "low": 6.47, "close": 6.495, "volume": 119048.75, "close_time": 1762869599999, "quote_volume": 785583.24109, "trades": 3088, "taker_buy_base": 59513.88, "taker_buy_quote": 393008.34745 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 6.494, "high": 6.538, "low": 6.393, "close": 6.528, "volume": 80607.84, "close_time": 1762873199999, "quote_volume": 519887.01973, "trades": 1584, "taker_buy_base": 46692.59, "taker_buy_quote": 301045.86829 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 6.507, "high": 6.73, "low": 6.469, "close": 6.616, "volume": 92641.64, "close_time": 1762876799999, "quote_volume": 611945.20291, "trades": 2159, "taker_buy_base": 50746.12, "taker_buy_quote": 335664.1992 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.621, "high": 6.639, "low": 6.405, "close": 6.413, "volume": 75002.73, "close_time": 1762880399999, "quote_volume": 487454.44408, "trades": 1649, "taker_buy_base": 21484.36, "taker_buy_quote": 139670.18891 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 6.42, "high": 6.439, "low": 6.3, "close": 6.359, "volume": 53392.93, "close_time": 1762883999999, "quote_volume": 339495.20643, "trades": 1329, "taker_buy_base": 23812.84, "taker_buy_quote": 151302.58609 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 6.359, "high": 6.386, "low": 6.266, "close": 6.293, "volume": 32637.82, "close_time": 1762887599999, "quote_volume": 205595.39086, "trades": 938, "taker_buy_base": 15549.09, "taker_buy_quote": 97944.59052 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 6.275, "high": 6.348, "low": 6.213, "close": 6.242, "volume": 50452.17, "close_time": 1762891199999, "quote_volume": 316944.63989, "trades": 1201, "taker_buy_base": 24769.35, "taker_buy_quote": 155538.7251 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.245, "high": 6.282, "low": 6.081, "close": 6.1, "volume": 89292.85, "close_time": 1762894799999, "quote_volume": 550528.35331, "trades": 2181, "taker_buy_base": 40536.09, "taker_buy_quote": 249822.00379 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 6.11, "high": 6.217, "low": 6.11, "close": 6.191, "volume": 41556.65, "close_time": 1762898399999, "quote_volume": 256273.05015, "trades": 1415, "taker_buy_base": 19722.82, "taker_buy_quote": 121591.14872 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 6.19, "high": 6.199, "low": 6.116, "close": 6.156, "volume": 36880.44, "close_time": 1762901999999, "quote_volume": 226800.55761, "trades": 828, "taker_buy_base": 15706.09, "taker_buy_quote": 96701.36673 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 6.141, "high": 6.15, "low": 5.897, "close": 5.966, "volume": 71307.56, "close_time": 1762905599999, "quote_volume": 429125.4716, "trades": 1130, "taker_buy_base": 27405.81, "taker_buy_quote": 165075.97482 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.962, "high": 6.015, "low": 5.776, "close": 5.785, "volume": 77604.76, "close_time": 1762909199999, "quote_volume": 455989.93898, "trades": 1343, "taker_buy_base": 38988.26, "taker_buy_quote": 229018.49898 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 5.8, "high": 6.278, "low": 5.79, "close": 6.219, "volume": 119447.15, "close_time": 1762912799999, "quote_volume": 730866.777, "trades": 1705, "taker_buy_base": 66211.44, "taker_buy_quote": 406492.1526 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 6.214, "high": 6.214, "low": 6.041, "close": 6.085, "volume": 41950.37, "close_time": 1762916399999, "quote_volume": 256978.4804, "trades": 850, "taker_buy_base": 21389.12, "taker_buy_quote": 130925.72112 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 6.093, "high": 6.119, "low": 6.036, "close": 6.047, "volume": 21643.72, "close_time": 1762919999999, "quote_volume": 131456.07337, "trades": 546, "taker_buy_base": 13422.3, "taker_buy_quote": 81596.71752 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.051, "high": 6.094, "low": 6.015, "close": 6.025, "volume": 19622.12, "close_time": 1762923599999, "quote_volume": 118685.00384, "trades": 458, "taker_buy_base": 13452.34, "taker_buy_quote": 81372.79488 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 6.039, "high": 6.283, "low": 5.962, "close": 6.222, "volume": 75052.22, "close_time": 1762927199999, "quote_volume": 460465.36791, "trades": 1069, "taker_buy_base": 26660.39, "taker_buy_quote": 164068.68581 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 6.205, "high": 6.521, "low": 6.174, "close": 6.353, "volume": 128998.79, "close_time": 1762930799999, "quote_volume": 816682.39598, "trades": 1717, "taker_buy_base": 61749.78, "taker_buy_quote": 391180.56818 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 6.353, "high": 6.433, "low": 6.215, "close": 6.337, "volume": 87521.6, "close_time": 1762934399999, "quote_volume": 553347.83783, "trades": 1583, "taker_buy_base": 48647.82, "taker_buy_quote": 307448.0258 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.352, "high": 6.525, "low": 6.338, "close": 6.499, "volume": 67804.44, "close_time": 1762937999999, "quote_volume": 436005.52531, "trades": 1428, "taker_buy_base": 38365.13, "taker_buy_quote": 246576.26333 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 6.485, "high": 6.679, "low": 6.384, "close": 6.571, "volume": 141739.47, "close_time": 1762941599999, "quote_volume": 929080.01681, "trades": 2183, "taker_buy_base": 83109.67, "taker_buy_quote": 545573.4038 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 6.577, "high": 6.585, "low": 6.337, "close": 6.364, "volume": 130568.54, "close_time": 1762945199999, "quote_volume": 842714.84781, "trades": 1826, "taker_buy_base": 53346.94, "taker_buy_quote": 344869.57109 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 6.364, "high": 6.4, "low": 6.266, "close": 6.36, "volume": 71315.27, "close_time": 1762948799999, "quote_volume": 451777.20052, "trades": 878, "taker_buy_base": 41630.64, "taker_buy_quote": 264028.64875 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.362, "high": 6.463, "low": 6.278, "close": 6.301, "volume": 89829.21, "close_time": 1762952399999, "quote_volume": 573613.20961, "trades": 1519, "taker_buy_base": 35468.75, "taker_buy_quote": 226624.08188 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 6.308, "high": 6.328, "low": 6.223, "close": 6.246, "volume": 45735.35, "close_time": 1762955999999, "quote_volume": 287070.68808, "trades": 726, "taker_buy_base": 17235.7, "taker_buy_quote": 108149.48683 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 6.24, "high": 6.298, "low": 6.119, "close": 6.193, "volume": 75858.1, "close_time": 1762959599999, "quote_volume": 470910.68937, "trades": 1386, "taker_buy_base": 28441.72, "taker_buy_quote": 176863.32218 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 6.194, "high": 6.237, "low": 5.968, "close": 5.998, "volume": 135300.65, "close_time": 1762963199999, "quote_volume": 822030.53594, "trades": 1718, "taker_buy_base": 49558.1, "taker_buy_quote": 301755.51794 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 5.998, "high": 6.08, "low": 5.866, "close": 5.889, "volume": 104411.19, "close_time": 1762966799999, "quote_volume": 623400.58509, "trades": 1569, "taker_buy_base": 45637.02, "taker_buy_quote": 272969.52895 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 5.89, "high": 6.137, "low": 5.839, "close": 6.127, "volume": 96927.53, "close_time": 1762970399999, "quote_volume": 579869.06482, "trades": 1566, "taker_buy_base": 47621.91, "taker_buy_quote": 284876.97655 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 6.118, "high": 6.263, "low": 6.104, "close": 6.195, "volume": 109331.54, "close_time": 1762973999999, "quote_volume": 676792.07283, "trades": 1819, "taker_buy_base": 55658.67, "taker_buy_quote": 344307.31378 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 6.199, "high": 6.239, "low": 6.084, "close": 6.181, "volume": 108527.59, "close_time": 1762977599999, "quote_volume": 666207.80169, "trades": 1393, "taker_buy_base": 61123.63, "taker_buy_quote": 375371.58562 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 6.165, "high": 6.574, "low": 6.143, "close": 6.462, "volume": 244652.87, "close_time": 1762981199999, "quote_volume": 1572282.75232, "trades": 3347, "taker_buy_base": 131804.62, "taker_buy_quote": 849553.89498 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 6.46, "high": 6.475, "low": 6.277, "close": 6.337, "volume": 90843.06, "close_time": 1762984799999, "quote_volume": 577866.94434, "trades": 1684, "taker_buy_base": 41526.43, "taker_buy_quote": 264148.3911 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 6.337, "high": 6.451, "low": 6.282, "close": 6.406, "volume": 58133.83, "close_time": 1762988399999, "quote_volume": 369433.58505, "trades": 1334, "taker_buy_base": 32625.85, "taker_buy_quote": 207338.45982 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 6.41, "high": 6.468, "low": 6.326, "close": 6.4, "volume": 47810.21, "close_time": 1762991999999, "quote_volume": 305640.59573, "trades": 1275, "taker_buy_base": 23101.1, "taker_buy_quote": 147628.25114 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.393, "high": 6.466, "low": 6.293, "close": 6.369, "volume": 62359.97, "close_time": 1762995599999, "quote_volume": 398535.63579, "trades": 1893, "taker_buy_base": 30941.57, "taker_buy_quote": 197630.60689 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 6.374, "high": 6.66, "low": 6.332, "close": 6.354, "volume": 93451.56, "close_time": 1762999199999, "quote_volume": 605351.33613, "trades": 2385, "taker_buy_base": 53400.43, "taker_buy_quote": 346658.87581 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 6.346, "high": 6.397, "low": 6.121, "close": 6.195, "volume": 114930.71, "close_time": 1763002799999, "quote_volume": 715652.11196, "trades": 2220, "taker_buy_base": 35066.63, "taker_buy_quote": 217684.46206 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 6.204, "high": 6.303, "low": 6.15, "close": 6.186, "volume": 38377.16, "close_time": 1763006399999, "quote_volume": 238818.4305, "trades": 1297, "taker_buy_base": 16539.78, "taker_buy_quote": 102868.80247 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.185, "high": 6.211, "low": 6.102, "close": 6.148, "volume": 41619.68, "close_time": 1763009999999, "quote_volume": 255923.96486, "trades": 1602, "taker_buy_base": 17961.99, "taker_buy_quote": 110533.57435 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 6.153, "high": 6.229, "low": 6.044, "close": 6.189, "volume": 44387.84, "close_time": 1763013599999, "quote_volume": 271159.81946, "trades": 1545, "taker_buy_base": 25367.13, "taker_buy_quote": 154880.64813 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 6.193, "high": 6.247, "low": 6.138, "close": 6.157, "volume": 28536.45, "close_time": 1763017199999, "quote_volume": 176642.86703, "trades": 1222, "taker_buy_base": 16819.44, "taker_buy_quote": 104145.05645 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 6.158, "high": 6.182, "low": 6.096, "close": 6.107, "volume": 44170.56, "close_time": 1763020799999, "quote_volume": 270829.36699, "trades": 970, "taker_buy_base": 15494.91, "taker_buy_quote": 95108.01835 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.115, "high": 6.379, "low": 6.112, "close": 6.34, "volume": 48272.97, "close_time": 1763024399999, "quote_volume": 301802.59875, "trades": 1213, "taker_buy_base": 26224.2, "taker_buy_quote": 163785.42862 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 6.338, "high": 6.355, "low": 6.059, "close": 6.123, "volume": 93759.72, "close_time": 1763027999999, "quote_volume": 576806.35118, "trades": 2012, "taker_buy_base": 37660.14, "taker_buy_quote": 231225.68325 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 6.124, "high": 6.209, "low": 5.959, "close": 6.047, "volume": 126883.61, "close_time": 1763031599999, "quote_volume": 771223.37862, "trades": 2025, "taker_buy_base": 34773.33, "taker_buy_quote": 212266.43523 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 6.047, "high": 6.142, "low": 6.037, "close": 6.131, "volume": 41349.91, "close_time": 1763035199999, "quote_volume": 251730.24995, "trades": 752, "taker_buy_base": 23946.69, "taker_buy_quote": 145772.77515 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.139, "high": 6.14, "low": 6.05, "close": 6.09, "volume": 32419.98, "close_time": 1763038799999, "quote_volume": 197576.59747, "trades": 1016, "taker_buy_base": 17241.85, "taker_buy_quote": 105170.1972 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 6.087, "high": 6.176, "low": 6.059, "close": 6.13, "volume": 31968.84, "close_time": 1763042399999, "quote_volume": 195427.63432, "trades": 779, "taker_buy_base": 17982.95, "taker_buy_quote": 109992.9621 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 6.123, "high": 6.269, "low": 6.004, "close": 6.18, "volume": 92255.23, "close_time": 1763045999999, "quote_volume": 563651.94193, "trades": 2232, "taker_buy_base": 44162.2, "taker_buy_quote": 270610.45541 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 6.18, "high": 6.185, "low": 5.929, "close": 6.044, "volume": 52820.22, "close_time": 1763049599999, "quote_volume": 318654.87719, "trades": 1808, "taker_buy_base": 25002.33, "taker_buy_quote": 151177.27185 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 6.031, "high": 6.121, "low": 5.918, "close": 5.953, "volume": 52310.07, "close_time": 1763053199999, "quote_volume": 315441.27776, "trades": 1413, "taker_buy_base": 27259.81, "taker_buy_quote": 164208.12253 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 5.965, "high": 6.017, "low": 5.829, "close": 5.834, "volume": 62759.11, "close_time": 1763056799999, "quote_volume": 370811.65257, "trades": 1638, "taker_buy_base": 24501.29, "taker_buy_quote": 145032.65586 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 5.834, "high": 5.894, "low": 5.709, "close": 5.815, "volume": 129991.04, "close_time": 1763060399999, "quote_volume": 754284.38531, "trades": 2668, "taker_buy_base": 67043.94, "taker_buy_quote": 389025.45161 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 5.816, "high": 5.935, "low": 5.724, "close": 5.781, "volume": 99527.07, "close_time": 1763063999999, "quote_volume": 580040.9082, "trades": 2008, "taker_buy_base": 56089.16, "taker_buy_quote": 326672.89626 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.8, "high": 5.842, "low": 5.725, "close": 5.734, "volume": 52345.46, "close_time": 1763067599999, "quote_volume": 302615.12248, "trades": 1094, "taker_buy_base": 24822.51, "taker_buy_quote": 143574.38333 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 5.739, "high": 5.784, "low": 5.674, "close": 5.756, "volume": 51199.49, "close_time": 1763071199999, "quote_volume": 293554.89629, "trades": 937, "taker_buy_base": 26610.91, "taker_buy_quote": 152596.00795 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 5.748, "high": 5.849, "low": 5.744, "close": 5.801, "volume": 63681.22, "close_time": 1763074799999, "quote_volume": 369689.40156, "trades": 1094, "taker_buy_base": 20631.08, "taker_buy_quote": 119679.96563 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 5.808, "high": 5.95, "low": 5.775, "close": 5.859, "volume": 53752.67, "close_time": 1763078399999, "quote_volume": 316309.49934, "trades": 1932, "taker_buy_base": 39115.43, "taker_buy_quote": 230142.05579 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.864, "high": 5.91, "low": 5.766, "close": 5.888, "volume": 52589.44, "close_time": 1763081999999, "quote_volume": 307194.79402, "trades": 2145, "taker_buy_base": 20748.31, "taker_buy_quote": 121307.57776 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 5.887, "high": 6.002, "low": 5.868, "close": 5.888, "volume": 34841.69, "close_time": 1763085599999, "quote_volume": 206553.23385, "trades": 1926, "taker_buy_base": 17591.18, "taker_buy_quote": 104310.93905 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 5.897, "high": 6.028, "low": 5.889, "close": 6.013, "volume": 34375.88, "close_time": 1763089199999, "quote_volume": 205429.17302, "trades": 1889, "taker_buy_base": 21047.95, "taker_buy_quote": 125827.61383 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 6.009, "high": 6.08, "low": 5.946, "close": 5.985, "volume": 35009.14, "close_time": 1763092799999, "quote_volume": 210687.44427, "trades": 2026, "taker_buy_base": 16477.47, "taker_buy_quote": 99391.46528 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.967, "high": 6.012, "low": 5.765, "close": 5.883, "volume": 68127.07, "close_time": 1763096399999, "quote_volume": 401147.94433, "trades": 3352, "taker_buy_base": 31181.26, "taker_buy_quote": 183853.39849 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 5.881, "high": 6.141, "low": 5.877, "close": 6.105, "volume": 125219.95, "close_time": 1763099999999, "quote_volume": 754644.91555, "trades": 5774, "taker_buy_base": 82533.48, "taker_buy_quote": 496851.24114 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 6.103, "high": 6.131, "low": 5.958, "close": 6.131, "volume": 100684.77, "close_time": 1763103599999, "quote_volume": 608126.54128, "trades": 5010, "taker_buy_base": 39023.02, "taker_buy_quote": 235538.05165 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 6.129, "high": 6.151, "low": 5.965, "close": 5.978, "volume": 62442.52, "close_time": 1763107199999, "quote_volume": 377559.93667, "trades": 3046, "taker_buy_base": 25775.26, "taker_buy_quote": 155687.70843 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.98, "high": 5.997, "low": 5.777, "close": 5.829, "volume": 107999.87, "close_time": 1763110799999, "quote_volume": 633118.36727, "trades": 4530, "taker_buy_base": 43218.41, "taker_buy_quote": 253287.45862 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 5.825, "high": 5.831, "low": 5.667, "close": 5.723, "volume": 82912.31, "close_time": 1763114399999, "quote_volume": 476948.16057, "trades": 3047, "taker_buy_base": 34743.59, "taker_buy_quote": 200013.15087 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 5.723, "high": 5.835, "low": 5.695, "close": 5.789, "volume": 94401.58, "close_time": 1763117999999, "quote_volume": 544675.66752, "trades": 2521, "taker_buy_base": 29262.37, "taker_buy_quote": 169029.42618 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 5.786, "high": 5.853, "low": 5.737, "close": 5.793, "volume": 77968.03, "close_time": 1763121599999, "quote_volume": 451680.302, "trades": 3370, "taker_buy_base": 27780.68, "taker_buy_quote": 160957.80429 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.793, "high": 5.793, "low": 5.531, "close": 5.741, "volume": 125961.06, "close_time": 1763125199999, "quote_volume": 711004.90481, "trades": 4908, "taker_buy_base": 53792.29, "taker_buy_quote": 303628.92416 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 5.74, "high": 5.819, "low": 5.636, "close": 5.654, "volume": 74577.03, "close_time": 1763128799999, "quote_volume": 425577.86692, "trades": 3625, "taker_buy_base": 32952.72, "taker_buy_quote": 188452.3743 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 5.651, "high": 5.792, "low": 5.573, "close": 5.779, "volume": 93154.54, "close_time": 1763132399999, "quote_volume": 529043.19845, "trades": 4059, "taker_buy_base": 45887.07, "taker_buy_quote": 260975.41553 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 5.775, "high": 5.819, "low": 5.664, "close": 5.722, "volume": 115987.03, "close_time": 1763135999999, "quote_volume": 667599.84475, "trades": 4121, "taker_buy_base": 47966.89, "taker_buy_quote": 276186.55137 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.734, "high": 5.734, "low": 5.563, "close": 5.681, "volume": 111335.68, "close_time": 1763139599999, "quote_volume": 629588.63397, "trades": 4698, "taker_buy_base": 48957.35, "taker_buy_quote": 276910.20485 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 5.685, "high": 5.686, "low": 5.429, "close": 5.468, "volume": 112911.71, "close_time": 1763143199999, "quote_volume": 626124.77292, "trades": 3568, "taker_buy_base": 39422.3, "taker_buy_quote": 218798.22306 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 5.469, "high": 5.585, "low": 5.379, "close": 5.413, "volume": 120168.72, "close_time": 1763146799999, "quote_volume": 655951.01538, "trades": 4266, "taker_buy_base": 67440.97, "taker_buy_quote": 368070.20558 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 5.413, "high": 5.673, "low": 5.405, "close": 5.66, "volume": 92574.87, "close_time": 1763150399999, "quote_volume": 513359.18763, "trades": 3077, "taker_buy_base": 51107.91, "taker_buy_quote": 283328.54599 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.65, "high": 5.651, "low": 5.352, "close": 5.391, "volume": 85277.67, "close_time": 1763153999999, "quote_volume": 468661.5528, "trades": 2634, "taker_buy_base": 41422.65, "taker_buy_quote": 227206.64614 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 5.389, "high": 5.479, "low": 5.36, "close": 5.364, "volume": 45241.81, "close_time": 1763157599999, "quote_volume": 245107.17682, "trades": 1735, "taker_buy_base": 21436.3, "taker_buy_quote": 116240.07882 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 5.366, "high": 5.564, "low": 5.362, "close": 5.479, "volume": 76625.74, "close_time": 1763161199999, "quote_volume": 419070.20337, "trades": 1807, "taker_buy_base": 40468.9, "taker_buy_quote": 221222.04557 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 5.478, "high": 5.502, "low": 5.33, "close": 5.393, "volume": 54541.83, "close_time": 1763164799999, "quote_volume": 295256.23899, "trades": 1975, "taker_buy_base": 24898.09, "taker_buy_quote": 134935.21115 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.393, "high": 5.428, "low": 5.275, "close": 5.398, "volume": 94311.44, "close_time": 1763168399999, "quote_volume": 503224.99118, "trades": 2915, "taker_buy_base": 47458.15, "taker_buy_quote": 253040.26604 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 5.394, "high": 5.498, "low": 5.349, "close": 5.467, "volume": 86660.54, "close_time": 1763171999999, "quote_volume": 469538.84889, "trades": 4299, "taker_buy_base": 52393.08, "taker_buy_quote": 284255.19463 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 5.467, "high": 5.51, "low": 5.413, "close": 5.48, "volume": 34541.81, "close_time": 1763175599999, "quote_volume": 188622.73962, "trades": 1650, "taker_buy_base": 21397.87, "taker_buy_quote": 116849.33894 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 5.47, "high": 5.524, "low": 5.421, "close": 5.426, "volume": 52214.9, "close_time": 1763179199999, "quote_volume": 286219.76689, "trades": 2811, "taker_buy_base": 27615.61, "taker_buy_quote": 151409.69539 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.426, "high": 5.438, "low": 5.252, "close": 5.284, "volume": 62218.99, "close_time": 1763182799999, "quote_volume": 331559.62805, "trades": 2681, "taker_buy_base": 22886.12, "taker_buy_quote": 121709.27736 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 5.287, "high": 5.416, "low": 5.245, "close": 5.385, "volume": 56427.08, "close_time": 1763186399999, "quote_volume": 301318.80701, "trades": 2584, "taker_buy_base": 28131.64, "taker_buy_quote": 150316.18764 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 5.381, "high": 5.515, "low": 5.347, "close": 5.462, "volume": 76477.25, "close_time": 1763189999999, "quote_volume": 417771.47029, "trades": 2713, "taker_buy_base": 36325.52, "taker_buy_quote": 198377.70785 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 5.456, "high": 5.504, "low": 5.37, "close": 5.381, "volume": 62324.69, "close_time": 1763193599999, "quote_volume": 339594.78742, "trades": 2354, "taker_buy_base": 30259.82, "taker_buy_quote": 164910.38938 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.382, "high": 5.389, "low": 5.171, "close": 5.224, "volume": 96810.93, "close_time": 1763197199999, "quote_volume": 509929.49894, "trades": 3761, "taker_buy_base": 47431.59, "taker_buy_quote": 250014.6568 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 5.225, "high": 5.312, "low": 5.211, "close": 5.227, "volume": 47247.23, "close_time": 1763200799999, "quote_volume": 248508.72743, "trades": 2303, "taker_buy_base": 21051.14, "taker_buy_quote": 110628.91751 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 5.225, "high": 5.313, "low": 5.217, "close": 5.288, "volume": 43042.16, "close_time": 1763204399999, "quote_volume": 227017.56952, "trades": 2265, "taker_buy_base": 25901.18, "taker_buy_quote": 136563.15733 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 5.286, "high": 5.297, "low": 5.213, "close": 5.255, "volume": 43023.54, "close_time": 1763207999999, "quote_volume": 225767.77739, "trades": 1800, "taker_buy_base": 19833.8, "taker_buy_quote": 104005.75083 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.257, "high": 5.321, "low": 5.247, "close": 5.279, "volume": 33881.5, "close_time": 1763211599999, "quote_volume": 179217.28763, "trades": 1621, "taker_buy_base": 16983.59, "taker_buy_quote": 89856.02691 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 5.277, "high": 5.33, "low": 5.248, "close": 5.302, "volume": 33901.72, "close_time": 1763215199999, "quote_volume": 179450.91206, "trades": 1843, "taker_buy_base": 18386.69, "taker_buy_quote": 97393.03051 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 5.302, "high": 5.306, "low": 5.206, "close": 5.223, "volume": 65223.17, "close_time": 1763218799999, "quote_volume": 342717.28369, "trades": 2447, "taker_buy_base": 31390.83, "taker_buy_quote": 164995.15079 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 5.222, "high": 5.226, "low": 5.129, "close": 5.133, "volume": 74811.22, "close_time": 1763222399999, "quote_volume": 386730.76577, "trades": 2441, "taker_buy_base": 23132.94, "taker_buy_quote": 119572.99368 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.134, "high": 5.273, "low": 5.125, "close": 5.247, "volume": 90617.76, "close_time": 1763225999999, "quote_volume": 471502.57349, "trades": 2916, "taker_buy_base": 43987.22, "taker_buy_quote": 229126.74417 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 5.246, "high": 5.309, "low": 5.199, "close": 5.297, "volume": 104218.85, "close_time": 1763229599999, "quote_volume": 547294.30457, "trades": 3587, "taker_buy_base": 55463.49, "taker_buy_quote": 291693.15827 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 5.298, "high": 5.3, "low": 5.203, "close": 5.239, "volume": 45045.99, "close_time": 1763233199999, "quote_volume": 236612.66728, "trades": 1958, "taker_buy_base": 28225.54, "taker_buy_quote": 148360.58634 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 5.234, "high": 5.28, "low": 5.225, "close": 5.267, "volume": 39718.9, "close_time": 1763236799999, "quote_volume": 208494.59551, "trades": 1422, "taker_buy_base": 13361.68, "taker_buy_quote": 70189.6661 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.264, "high": 5.295, "low": 5.185, "close": 5.206, "volume": 50529.28, "close_time": 1763240399999, "quote_volume": 264264.91206, "trades": 1787, "taker_buy_base": 16767.4, "taker_buy_quote": 87642.30404 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 5.206, "high": 5.264, "low": 5.142, "close": 5.157, "volume": 39084.25, "close_time": 1763243999999, "quote_volume": 203444.30896, "trades": 1829, "taker_buy_base": 18344.95, "taker_buy_quote": 95514.95994 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 5.157, "high": 5.271, "low": 5.135, "close": 5.259, "volume": 39134.42, "close_time": 1763247599999, "quote_volume": 203535.74987, "trades": 1361, "taker_buy_base": 21678.78, "taker_buy_quote": 112827.86762 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 5.248, "high": 5.297, "low": 5.243, "close": 5.273, "volume": 31365.25, "close_time": 1763251199999, "quote_volume": 165351.22778, "trades": 1259, "taker_buy_base": 14551.84, "taker_buy_quote": 76734.88273 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.271, "high": 5.405, "low": 5.185, "close": 5.379, "volume": 43672.52, "close_time": 1763254799999, "quote_volume": 231824.1261, "trades": 2162, "taker_buy_base": 21824.81, "taker_buy_quote": 115788.88328 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 5.376, "high": 5.471, "low": 5.27, "close": 5.462, "volume": 97327.56, "close_time": 1763258399999, "quote_volume": 522160.50726, "trades": 4177, "taker_buy_base": 53745.92, "taker_buy_quote": 288581.79302 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 5.462, "high": 5.481, "low": 5.356, "close": 5.396, "volume": 81870.53, "close_time": 1763261999999, "quote_volume": 443515.08673, "trades": 3621, "taker_buy_base": 40592.41, "taker_buy_quote": 220022.96981 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 5.398, "high": 5.441, "low": 5.33, "close": 5.352, "volume": 41932.03, "close_time": 1763265599999, "quote_volume": 225367.85698, "trades": 2251, "taker_buy_base": 17873.18, "taker_buy_quote": 96079.76088 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.35, "high": 5.394, "low": 5.291, "close": 5.325, "volume": 25465.38, "close_time": 1763269199999, "quote_volume": 135812.8438, "trades": 1411, "taker_buy_base": 14932.36, "taker_buy_quote": 79633.4191 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 5.325, "high": 5.392, "low": 5.31, "close": 5.348, "volume": 33938.29, "close_time": 1763272799999, "quote_volume": 181999.20221, "trades": 1450, "taker_buy_base": 16543.7, "taker_buy_quote": 88672.33871 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 5.35, "high": 5.621, "low": 5.335, "close": 5.464, "volume": 121496.39, "close_time": 1763276399999, "quote_volume": 672750.281, "trades": 4236, "taker_buy_base": 72290.56, "taker_buy_quote": 400289.81393 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 5.462, "high": 5.463, "low": 5.286, "close": 5.335, "volume": 117314.0, "close_time": 1763279999999, "quote_volume": 629960.05627, "trades": 3785, "taker_buy_base": 46858.32, "taker_buy_quote": 251782.74565 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.333, "high": 5.336, "low": 5.267, "close": 5.317, "volume": 66731.72, "close_time": 1763283599999, "quote_volume": 353702.54004, "trades": 2523, "taker_buy_base": 27789.14, "taker_buy_quote": 147410.33694 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 5.319, "high": 5.529, "low": 5.289, "close": 5.449, "volume": 118881.58, "close_time": 1763287199999, "quote_volume": 646962.24602, "trades": 5378, "taker_buy_base": 57048.6, "taker_buy_quote": 310088.73787 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 5.444, "high": 5.449, "low": 5.338, "close": 5.396, "volume": 105077.94, "close_time": 1763290799999, "quote_volume": 565332.79981, "trades": 2186, "taker_buy_base": 69292.94, "taker_buy_quote": 373027.18171 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 5.401, "high": 5.406, "low": 5.276, "close": 5.297, "volume": 81562.46, "close_time": 1763294399999, "quote_volume": 433961.21053, "trades": 3463, "taker_buy_base": 32225.96, "taker_buy_quote": 171415.68955 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.296, "high": 5.358, "low": 5.173, "close": 5.25, "volume": 174654.09, "close_time": 1763297999999, "quote_volume": 918279.78894, "trades": 4130, "taker_buy_base": 85488.28, "taker_buy_quote": 447515.60509 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 5.251, "high": 5.283, "low": 5.158, "close": 5.176, "volume": 53596.75, "close_time": 1763301599999, "quote_volume": 279110.95891, "trades": 2378, "taker_buy_base": 26249.47, "taker_buy_quote": 136829.6353 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 5.179, "high": 5.274, "low": 5.14, "close": 5.251, "volume": 102128.8, "close_time": 1763305199999, "quote_volume": 533456.74787, "trades": 2114, "taker_buy_base": 34180.22, "taker_buy_quote": 178346.92327 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 5.252, "high": 5.252, "low": 5.046, "close": 5.089, "volume": 160292.8, "close_time": 1763308799999, "quote_volume": 824709.36129, "trades": 3735, "taker_buy_base": 80695.43, "taker_buy_quote": 416319.11982 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.089, "high": 5.147, "low": 4.979, "close": 5.01, "volume": 121198.77, "close_time": 1763312399999, "quote_volume": 611670.23083, "trades": 4645, "taker_buy_base": 58367.64, "taker_buy_quote": 294742.54899 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 5.018, "high": 5.034, "low": 4.874, "close": 4.975, "volume": 550094.27, "close_time": 1763315999999, "quote_volume": 2722781.68279, "trades": 10202, "taker_buy_base": 254242.26, "taker_buy_quote": 1260836.1742 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 4.973, "high": 5.061, "low": 4.925, "close": 4.936, "volume": 125823.88, "close_time": 1763319599999, "quote_volume": 627406.38007, "trades": 3774, "taker_buy_base": 50025.64, "taker_buy_quote": 249738.98709 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 4.938, "high": 5.03, "low": 4.922, "close": 4.932, "volume": 47819.13, "close_time": 1763323199999, "quote_volume": 237581.38754, "trades": 1999, "taker_buy_base": 27208.08, "taker_buy_quote": 135196.81659 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.93, "high": 4.998, "low": 4.917, "close": 4.935, "volume": 62279.46, "close_time": 1763326799999, "quote_volume": 308486.28364, "trades": 2411, "taker_buy_base": 21182.19, "taker_buy_quote": 105147.07581 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 4.936, "high": 4.941, "low": 4.86, "close": 4.882, "volume": 66902.25, "close_time": 1763330399999, "quote_volume": 327799.64628, "trades": 2069, "taker_buy_base": 39155.22, "taker_buy_quote": 191996.6671 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 4.884, "high": 4.911, "low": 4.827, "close": 4.846, "volume": 69892.29, "close_time": 1763333999999, "quote_volume": 340031.10518, "trades": 1766, "taker_buy_base": 28808.22, "taker_buy_quote": 140261.66526 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 4.849, "high": 4.899, "low": 4.774, "close": 4.785, "volume": 110013.67, "close_time": 1763337599999, "quote_volume": 531640.22296, "trades": 2859, "taker_buy_base": 73604.14, "taker_buy_quote": 355937.90523 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.784, "high": 4.924, "low": 4.665, "close": 4.912, "volume": 128060.7, "close_time": 1763341199999, "quote_volume": 611001.62674, "trades": 5069, "taker_buy_base": 60916.28, "taker_buy_quote": 291462.42213 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 4.914, "high": 4.999, "low": 4.868, "close": 4.874, "volume": 108172.54, "close_time": 1763344799999, "quote_volume": 533942.86326, "trades": 4330, "taker_buy_base": 55477.81, "taker_buy_quote": 273937.82209 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 4.877, "high": 5.073, "low": 4.854, "close": 4.988, "volume": 87029.89, "close_time": 1763348399999, "quote_volume": 433265.81939, "trades": 4115, "taker_buy_base": 45330.85, "taker_buy_quote": 225728.22015 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 4.989, "high": 5.03, "low": 4.932, "close": 4.963, "volume": 73954.74, "close_time": 1763351999999, "quote_volume": 368372.07613, "trades": 3623, "taker_buy_base": 36900.72, "taker_buy_quote": 183818.30333 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.965, "high": 4.981, "low": 4.921, "close": 4.926, "volume": 60007.92, "close_time": 1763355599999, "quote_volume": 296859.21154, "trades": 2789, "taker_buy_base": 34130.54, "taker_buy_quote": 168807.15799 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 4.928, "high": 5.061, "low": 4.926, "close": 5.026, "volume": 93990.95, "close_time": 1763359199999, "quote_volume": 470871.27551, "trades": 3522, "taker_buy_base": 59418.51, "taker_buy_quote": 297748.91431 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 5.024, "high": 5.024, "low": 4.948, "close": 5.023, "volume": 91435.73, "close_time": 1763362799999, "quote_volume": 455656.67064, "trades": 3662, "taker_buy_base": 56676.5, "taker_buy_quote": 282394.04742 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 5.023, "high": 5.08, "low": 4.986, "close": 4.992, "volume": 98594.85, "close_time": 1763366399999, "quote_volume": 495665.57335, "trades": 5208, "taker_buy_base": 52924.32, "taker_buy_quote": 266134.69001 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.99, "high": 5.018, "low": 4.931, "close": 4.955, "volume": 66402.02, "close_time": 1763369999999, "quote_volume": 330708.95349, "trades": 3200, "taker_buy_base": 26551.87, "taker_buy_quote": 132296.32927 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 4.957, "high": 4.963, "low": 4.886, "close": 4.905, "volume": 73197.63, "close_time": 1763373599999, "quote_volume": 359942.43262, "trades": 2655, "taker_buy_base": 31207.62, "taker_buy_quote": 153526.20508 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 4.909, "high": 4.916, "low": 4.844, "close": 4.883, "volume": 69019.24, "close_time": 1763377199999, "quote_volume": 336913.07329, "trades": 2292, "taker_buy_base": 27120.02, "taker_buy_quote": 132467.84888 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 4.885, "high": 4.942, "low": 4.853, "close": 4.894, "volume": 94054.61, "close_time": 1763380799999, "quote_volume": 459938.85361, "trades": 2966, "taker_buy_base": 53470.14, "taker_buy_quote": 261573.87449 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.889, "high": 4.9, "low": 4.82, "close": 4.831, "volume": 61686.57, "close_time": 1763384399999, "quote_volume": 299144.59283, "trades": 2514, "taker_buy_base": 29748.85, "taker_buy_quote": 144194.09017 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 4.831, "high": 4.84, "low": 4.681, "close": 4.72, "volume": 145956.5, "close_time": 1763387999999, "quote_volume": 691121.81136, "trades": 5637, "taker_buy_base": 59394.35, "taker_buy_quote": 281069.76852 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 4.715, "high": 4.938, "low": 4.686, "close": 4.854, "volume": 197077.58, "close_time": 1763391599999, "quote_volume": 947891.88145, "trades": 8478, "taker_buy_base": 96200.17, "taker_buy_quote": 462512.82782 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 4.855, "high": 4.879, "low": 4.75, "close": 4.799, "volume": 161587.03, "close_time": 1763395199999, "quote_volume": 778122.93603, "trades": 7675, "taker_buy_base": 81252.36, "taker_buy_quote": 391491.49176 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.798, "high": 5.055, "low": 4.748, "close": 5.049, "volume": 247458.97, "close_time": 1763398799999, "quote_volume": 1217118.52621, "trades": 9924, "taker_buy_base": 124933.82, "taker_buy_quote": 613548.67664 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 5.048, "high": 5.228, "low": 5.014, "close": 5.213, "volume": 355115.12, "close_time": 1763402399999, "quote_volume": 1816447.36774, "trades": 13186, "taker_buy_base": 172434.4, "taker_buy_quote": 881404.03056 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 5.214, "high": 5.58, "low": 5.18, "close": 5.572, "volume": 612806.98, "close_time": 1763405999999, "quote_volume": 3296919.72403, "trades": 22426, "taker_buy_base": 307930.74, "taker_buy_quote": 1658086.1787 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 5.575, "high": 5.611, "low": 5.24, "close": 5.449, "volume": 698289.87, "close_time": 1763409599999, "quote_volume": 3755982.97206, "trades": 25037, "taker_buy_base": 285732.07, "taker_buy_quote": 1535761.18462 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.447, "high": 5.476, "low": 5.263, "close": 5.336, "volume": 343431.55, "close_time": 1763413199999, "quote_volume": 1845918.80399, "trades": 13832, "taker_buy_base": 164819.09, "taker_buy_quote": 886947.45867 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 5.338, "high": 5.482, "low": 5.33, "close": 5.352, "volume": 235580.69, "close_time": 1763416799999, "quote_volume": 1271655.46127, "trades": 9702, "taker_buy_base": 125230.65, "taker_buy_quote": 676295.42701 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 5.355, "high": 5.613, "low": 5.308, "close": 5.426, "volume": 191331.53, "close_time": 1763420399999, "quote_volume": 1041917.58775, "trades": 5357, "taker_buy_base": 100553.46, "taker_buy_quote": 547232.4077 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 5.43, "high": 5.533, "low": 5.33, "close": 5.511, "volume": 241937.52, "close_time": 1763423999999, "quote_volume": 1318009.65766, "trades": 6951, "taker_buy_base": 99689.18, "taker_buy_quote": 544151.90494 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.509, "high": 5.758, "low": 5.394, "close": 5.591, "volume": 294090.13, "close_time": 1763427599999, "quote_volume": 1638617.46115, "trades": 12502, "taker_buy_base": 136821.77, "taker_buy_quote": 762093.6817 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 5.592, "high": 6.04, "low": 5.542, "close": 5.778, "volume": 525512.89, "close_time": 1763431199999, "quote_volume": 3049585.95317, "trades": 22248, "taker_buy_base": 283256.84, "taker_buy_quote": 1643775.70117 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 5.776, "high": 5.93, "low": 5.626, "close": 5.684, "volume": 272334.86, "close_time": 1763434799999, "quote_volume": 1571493.46703, "trades": 13835, "taker_buy_base": 130944.24, "taker_buy_quote": 757167.61659 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 5.685, "high": 5.706, "low": 5.482, "close": 5.67, "volume": 244881.48, "close_time": 1763438399999, "quote_volume": 1367646.63315, "trades": 14003, "taker_buy_base": 120283.75, "taker_buy_quote": 672444.56091 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.663, "high": 5.85, "low": 5.66, "close": 5.77, "volume": 249296.28, "close_time": 1763441999999, "quote_volume": 1432606.96719, "trades": 12139, "taker_buy_base": 133422.06, "taker_buy_quote": 766820.34072 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 5.768, "high": 5.847, "low": 5.487, "close": 5.571, "volume": 226558.43, "close_time": 1763445599999, "quote_volume": 1284953.98588, "trades": 9671, "taker_buy_base": 99912.25, "taker_buy_quote": 567936.48552 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 5.571, "high": 5.772, "low": 5.534, "close": 5.577, "volume": 200204.63, "close_time": 1763449199999, "quote_volume": 1130849.5744, "trades": 10455, "taker_buy_base": 98020.37, "taker_buy_quote": 554347.85331 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 5.575, "high": 5.726, "low": 5.517, "close": 5.705, "volume": 224048.94, "close_time": 1763452799999, "quote_volume": 1257225.99869, "trades": 11261, "taker_buy_base": 125186.98, "taker_buy_quote": 702744.95766 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.706, "high": 5.892, "low": 5.665, "close": 5.7, "volume": 358124.34, "close_time": 1763456399999, "quote_volume": 2074222.22886, "trades": 16182, "taker_buy_base": 186580.2, "taker_buy_quote": 1081085.38523 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 5.7, "high": 5.75, "low": 5.591, "close": 5.652, "volume": 180947.38, "close_time": 1763459999999, "quote_volume": 1026104.9602, "trades": 9831, "taker_buy_base": 90190.76, "taker_buy_quote": 511772.21256 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 5.654, "high": 5.744, "low": 5.538, "close": 5.614, "volume": 175131.99, "close_time": 1763463599999, "quote_volume": 986283.17617, "trades": 8217, "taker_buy_base": 87116.55, "taker_buy_quote": 491130.17133 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 5.614, "high": 5.672, "low": 5.288, "close": 5.335, "volume": 345858.64, "close_time": 1763467199999, "quote_volume": 1878134.75494, "trades": 14949, "taker_buy_base": 139198.91, "taker_buy_quote": 756654.10458 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.337, "high": 5.356, "low": 5.227, "close": 5.277, "volume": 249885.94, "close_time": 1763470799999, "quote_volume": 1323178.28616, "trades": 11014, "taker_buy_base": 131817.57, "taker_buy_quote": 698718.58787 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 5.281, "high": 5.295, "low": 5.156, "close": 5.201, "volume": 193419.53, "close_time": 1763474399999, "quote_volume": 1007903.59009, "trades": 9017, "taker_buy_base": 101018.26, "taker_buy_quote": 526502.93464 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 5.201, "high": 5.308, "low": 5.152, "close": 5.187, "volume": 226298.81, "close_time": 1763477999999, "quote_volume": 1185107.68799, "trades": 10558, "taker_buy_base": 121315.84, "taker_buy_quote": 635824.84945 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 5.186, "high": 5.3, "low": 5.17, "close": 5.204, "volume": 219684.3, "close_time": 1763481599999, "quote_volume": 1148429.38401, "trades": 8716, "taker_buy_base": 110118.39, "taker_buy_quote": 575782.02225 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.205, "high": 5.289, "low": 5.172, "close": 5.224, "volume": 195291.25, "close_time": 1763485199999, "quote_volume": 1022422.5317, "trades": 8131, "taker_buy_base": 84570.28, "taker_buy_quote": 443444.34407 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 5.224, "high": 5.272, "low": 5.1, "close": 5.154, "volume": 136502.57, "close_time": 1763488799999, "quote_volume": 704151.8339, "trades": 5301, "taker_buy_base": 63085.29, "taker_buy_quote": 325575.58505 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 5.155, "high": 5.195, "low": 5.071, "close": 5.08, "volume": 103716.91, "close_time": 1763492399999, "quote_volume": 533258.77072, "trades": 4755, "taker_buy_base": 49596.52, "taker_buy_quote": 255017.88497 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 5.081, "high": 5.12, "low": 5.041, "close": 5.072, "volume": 129081.05, "close_time": 1763495999999, "quote_volume": 655743.29107, "trades": 4340, "taker_buy_base": 71578.52, "taker_buy_quote": 363691.2623 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.071, "high": 5.139, "low": 5.046, "close": 5.104, "volume": 101594.7, "close_time": 1763499599999, "quote_volume": 517309.26355, "trades": 4775, "taker_buy_base": 48640.6, "taker_buy_quote": 247446.76781 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 5.102, "high": 5.156, "low": 5.048, "close": 5.055, "volume": 77061.57, "close_time": 1763503199999, "quote_volume": 393556.8576, "trades": 3207, "taker_buy_base": 41735.34, "taker_buy_quote": 213246.15571 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 5.049, "high": 5.15, "low": 5.024, "close": 5.142, "volume": 72987.4, "close_time": 1763506799999, "quote_volume": 372214.99917, "trades": 2188, "taker_buy_base": 37538.38, "taker_buy_quote": 191730.1068 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 5.14, "high": 5.171, "low": 5.064, "close": 5.095, "volume": 53547.2, "close_time": 1763510399999, "quote_volume": 274247.69754, "trades": 2003, "taker_buy_base": 29353.3, "taker_buy_quote": 150519.22432 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.1, "high": 5.162, "low": 5.054, "close": 5.148, "volume": 74544.92, "close_time": 1763513999999, "quote_volume": 380978.83826, "trades": 3168, "taker_buy_base": 39644.5, "taker_buy_quote": 202454.63047 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 5.15, "high": 5.212, "low": 5.114, "close": 5.195, "volume": 55713.39, "close_time": 1763517599999, "quote_volume": 287906.49656, "trades": 2754, "taker_buy_base": 29274.89, "taker_buy_quote": 151257.04288 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 5.198, "high": 5.246, "low": 5.081, "close": 5.113, "volume": 80789.55, "close_time": 1763521199999, "quote_volume": 417951.89584, "trades": 3458, "taker_buy_base": 44461.9, "taker_buy_quote": 229961.44947 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 5.118, "high": 5.15, "low": 5.081, "close": 5.084, "volume": 32301.51, "close_time": 1763524799999, "quote_volume": 165210.00887, "trades": 1396, "taker_buy_base": 13478.17, "taker_buy_quote": 68961.52933 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.089, "high": 5.092, "low": 4.983, "close": 4.996, "volume": 117149.77, "close_time": 1763528399999, "quote_volume": 590911.8469, "trades": 4798, "taker_buy_base": 49295.96, "taker_buy_quote": 248988.04737 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 4.998, "high": 5.039, "low": 4.934, "close": 4.982, "volume": 93142.86, "close_time": 1763531999999, "quote_volume": 464054.52716, "trades": 3824, "taker_buy_base": 40660.07, "taker_buy_quote": 202619.64083 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 4.983, "high": 5.006, "low": 4.91, "close": 4.929, "volume": 91686.56, "close_time": 1763535599999, "quote_volume": 454532.2773, "trades": 3062, "taker_buy_base": 39576.65, "taker_buy_quote": 196427.13124 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 4.928, "high": 5.086, "low": 4.928, "close": 5.081, "volume": 80905.73, "close_time": 1763539199999, "quote_volume": 405380.78646, "trades": 3308, "taker_buy_base": 44599.39, "taker_buy_quote": 223368.35941 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.083, "high": 5.174, "low": 5.018, "close": 5.048, "volume": 200168.35, "close_time": 1763542799999, "quote_volume": 1021535.18267, "trades": 6333, "taker_buy_base": 72994.99, "taker_buy_quote": 372365.61701 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 5.047, "high": 5.096, "low": 5.012, "close": 5.058, "volume": 100147.28, "close_time": 1763546399999, "quote_volume": 506155.11495, "trades": 4124, "taker_buy_base": 49385.51, "taker_buy_quote": 249711.31653 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 5.057, "high": 5.081, "low": 5.01, "close": 5.054, "volume": 50407.51, "close_time": 1763549999999, "quote_volume": 254573.46857, "trades": 2284, "taker_buy_base": 20956.24, "taker_buy_quote": 105901.88894 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 5.053, "high": 5.087, "low": 5.035, "close": 5.045, "volume": 35096.49, "close_time": 1763553599999, "quote_volume": 177478.64537, "trades": 1064, "taker_buy_base": 13222.51, "taker_buy_quote": 66916.06094 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.044, "high": 5.134, "low": 5.023, "close": 5.048, "volume": 131795.4, "close_time": 1763557199999, "quote_volume": 667933.96943, "trades": 5529, "taker_buy_base": 63043.17, "taker_buy_quote": 319535.39972 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 5.049, "high": 5.051, "low": 4.922, "close": 4.925, "volume": 105458.76, "close_time": 1763560799999, "quote_volume": 524640.70843, "trades": 5265, "taker_buy_base": 42101.82, "taker_buy_quote": 209396.14287 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 4.928, "high": 5.039, "low": 4.87, "close": 5.024, "volume": 268590.88, "close_time": 1763564399999, "quote_volume": 1324964.50735, "trades": 11244, "taker_buy_base": 172924.68, "taker_buy_quote": 852724.43888 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 5.026, "high": 5.111, "low": 4.937, "close": 4.961, "volume": 140469.07, "close_time": 1763567999999, "quote_volume": 703733.55722, "trades": 5051, "taker_buy_base": 61373.57, "taker_buy_quote": 307639.82862 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.959, "high": 4.989, "low": 4.807, "close": 4.836, "volume": 151027.66, "close_time": 1763571599999, "quote_volume": 737028.38077, "trades": 4362, "taker_buy_base": 66609.66, "taker_buy_quote": 325394.02619 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 4.833, "high": 4.864, "low": 4.693, "close": 4.709, "volume": 194016.48, "close_time": 1763575199999, "quote_volume": 923059.58428, "trades": 6781, "taker_buy_base": 99402.54, "taker_buy_quote": 473320.37674 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 4.707, "high": 4.729, "low": 4.615, "close": 4.707, "volume": 145993.11, "close_time": 1763578799999, "quote_volume": 682778.62609, "trades": 4154, "taker_buy_base": 73638.73, "taker_buy_quote": 344709.38716 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 4.708, "high": 4.947, "low": 4.692, "close": 4.9, "volume": 305131.73, "close_time": 1763582399999, "quote_volume": 1477227.05989, "trades": 10095, "taker_buy_base": 151381.09, "taker_buy_quote": 732347.27507 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.903, "high": 4.913, "low": 4.766, "close": 4.827, "volume": 133714.51, "close_time": 1763585999999, "quote_volume": 644722.36337, "trades": 5341, "taker_buy_base": 64158.99, "taker_buy_quote": 309337.55888 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 4.829, "high": 4.984, "low": 4.814, "close": 4.915, "volume": 183758.8, "close_time": 1763589599999, "quote_volume": 904338.44497, "trades": 5780, "taker_buy_base": 97550.97, "taker_buy_quote": 480204.59632 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 4.912, "high": 4.947, "low": 4.863, "close": 4.92, "volume": 96430.83, "close_time": 1763593199999, "quote_volume": 473397.41046, "trades": 2028, "taker_buy_base": 55703.91, "taker_buy_quote": 273585.12595 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 4.919, "high": 5.009, "low": 4.907, "close": 4.961, "volume": 101573.3, "close_time": 1763596799999, "quote_volume": 502798.32627, "trades": 3811, "taker_buy_base": 49938.55, "taker_buy_quote": 247227.09063 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.956, "high": 4.993, "low": 4.934, "close": 4.946, "volume": 91431.17, "close_time": 1763600399999, "quote_volume": 453866.33553, "trades": 3549, "taker_buy_base": 41116.07, "taker_buy_quote": 204041.28652 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 4.946, "high": 4.972, "low": 4.918, "close": 4.942, "volume": 56753.46, "close_time": 1763603999999, "quote_volume": 280777.21975, "trades": 2568, "taker_buy_base": 30404.9, "taker_buy_quote": 150429.24235 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 4.94, "high": 4.976, "low": 4.925, "close": 4.973, "volume": 40677.87, "close_time": 1763607599999, "quote_volume": 201302.28355, "trades": 2183, "taker_buy_base": 20243.12, "taker_buy_quote": 100172.33702 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 4.973, "high": 5.002, "low": 4.94, "close": 4.945, "volume": 41314.73, "close_time": 1763611199999, "quote_volume": 205359.33335, "trades": 2082, "taker_buy_base": 25652.97, "taker_buy_quote": 127540.28808 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.945, "high": 4.969, "low": 4.903, "close": 4.927, "volume": 22005.28, "close_time": 1763614799999, "quote_volume": 108517.60226, "trades": 1133, "taker_buy_base": 11255.43, "taker_buy_quote": 55508.27051 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 4.927, "high": 4.994, "low": 4.915, "close": 4.96, "volume": 75353.32, "close_time": 1763618399999, "quote_volume": 373579.21445, "trades": 4085, "taker_buy_base": 35065.52, "taker_buy_quote": 173821.11963 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 4.961, "high": 5.04, "low": 4.939, "close": 4.987, "volume": 89589.9, "close_time": 1763621999999, "quote_volume": 446306.78692, "trades": 5437, "taker_buy_base": 42493.96, "taker_buy_quote": 211728.13926 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 4.988, "high": 5.059, "low": 4.971, "close": 5.021, "volume": 97800.04, "close_time": 1763625599999, "quote_volume": 491208.57165, "trades": 4828, "taker_buy_base": 54866.69, "taker_buy_quote": 275609.43877 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.02, "high": 5.072, "low": 4.962, "close": 4.996, "volume": 103958.67, "close_time": 1763629199999, "quote_volume": 520563.79977, "trades": 5612, "taker_buy_base": 53493.09, "taker_buy_quote": 268064.45083 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 4.996, "high": 5.025, "low": 4.981, "close": 5.008, "volume": 82525.97, "close_time": 1763632799999, "quote_volume": 412649.04687, "trades": 4652, "taker_buy_base": 33908.08, "taker_buy_quote": 169550.36404 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 5.008, "high": 5.139, "low": 4.999, "close": 5.076, "volume": 132231.12, "close_time": 1763636399999, "quote_volume": 669940.80712, "trades": 5828, "taker_buy_base": 71850.28, "taker_buy_quote": 364060.28875 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 5.075, "high": 5.131, "low": 5.006, "close": 5.037, "volume": 113788.29, "close_time": 1763639999999, "quote_volume": 576369.33583, "trades": 5448, "taker_buy_base": 58171.54, "taker_buy_quote": 294687.70943 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.038, "high": 5.07, "low": 4.943, "close": 4.997, "volume": 101956.9, "close_time": 1763643599999, "quote_volume": 509962.79675, "trades": 5241, "taker_buy_base": 46593.15, "taker_buy_quote": 233145.12718 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 4.997, "high": 5.02, "low": 4.942, "close": 4.956, "volume": 115102.6, "close_time": 1763647199999, "quote_volume": 572952.77744, "trades": 5902, "taker_buy_base": 54000.01, "taker_buy_quote": 268829.02669 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 4.956, "high": 5.01, "low": 4.902, "close": 4.969, "volume": 93854.35, "close_time": 1763650799999, "quote_volume": 464704.04499, "trades": 4621, "taker_buy_base": 43697.95, "taker_buy_quote": 216484.2189 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 4.972, "high": 4.975, "low": 4.825, "close": 4.831, "volume": 107160.77, "close_time": 1763654399999, "quote_volume": 524377.42186, "trades": 4873, "taker_buy_base": 42725.7, "taker_buy_quote": 209250.19314 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.829, "high": 4.847, "low": 4.7, "close": 4.753, "volume": 175449.87, "close_time": 1763657999999, "quote_volume": 837430.00408, "trades": 7005, "taker_buy_base": 93654.29, "taker_buy_quote": 446963.38799 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 4.751, "high": 4.777, "low": 4.642, "close": 4.703, "volume": 109154.39, "close_time": 1763661599999, "quote_volume": 513863.85367, "trades": 5327, "taker_buy_base": 57114.05, "taker_buy_quote": 269077.43344 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 4.7, "high": 4.755, "low": 4.662, "close": 4.668, "volume": 117686.88, "close_time": 1763665199999, "quote_volume": 553249.09996, "trades": 3840, "taker_buy_base": 58353.64, "taker_buy_quote": 274309.10737 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 4.668, "high": 4.706, "low": 4.626, "close": 4.673, "volume": 91788.03, "close_time": 1763668799999, "quote_volume": 428708.20743, "trades": 3399, "taker_buy_base": 50238.91, "taker_buy_quote": 234732.46047 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.675, "high": 4.676, "low": 4.564, "close": 4.595, "volume": 128570.58, "close_time": 1763672399999, "quote_volume": 592070.6909, "trades": 4810, "taker_buy_base": 53769.08, "taker_buy_quote": 247620.8054 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 4.596, "high": 4.728, "low": 4.596, "close": 4.676, "volume": 88390.44, "close_time": 1763675999999, "quote_volume": 413713.72993, "trades": 3799, "taker_buy_base": 41885.81, "taker_buy_quote": 196005.42527 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 4.674, "high": 4.755, "low": 4.671, "close": 4.738, "volume": 40658.25, "close_time": 1763679599999, "quote_volume": 192118.43504, "trades": 1421, "taker_buy_base": 23058.96, "taker_buy_quote": 108957.73667 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 4.75, "high": 4.75, "low": 4.596, "close": 4.612, "volume": 90264.48, "close_time": 1763683199999, "quote_volume": 419442.98914, "trades": 3446, "taker_buy_base": 46258.55, "taker_buy_quote": 214488.15926 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.611, "high": 4.702, "low": 4.611, "close": 4.7, "volume": 33218.38, "close_time": 1763686799999, "quote_volume": 155125.88594, "trades": 1244, "taker_buy_base": 19691.66, "taker_buy_quote": 91942.95298 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 4.701, "high": 4.743, "low": 4.676, "close": 4.691, "volume": 37763.84, "close_time": 1763690399999, "quote_volume": 177957.29709, "trades": 1465, "taker_buy_base": 21561.84, "taker_buy_quote": 101629.64526 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 4.695, "high": 4.742, "low": 4.634, "close": 4.647, "volume": 49465.73, "close_time": 1763693999999, "quote_volume": 231897.99538, "trades": 2197, "taker_buy_base": 21234.92, "taker_buy_quote": 99638.84997 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 4.65, "high": 4.707, "low": 4.612, "close": 4.617, "volume": 30682.31, "close_time": 1763697599999, "quote_volume": 142399.68089, "trades": 1702, "taker_buy_base": 13203.64, "taker_buy_quote": 61298.12408 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.613, "high": 4.647, "low": 4.567, "close": 4.635, "volume": 82146.51, "close_time": 1763701199999, "quote_volume": 378893.01948, "trades": 4394, "taker_buy_base": 38293.95, "taker_buy_quote": 176804.57332 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 4.634, "high": 4.69, "low": 4.61, "close": 4.644, "volume": 65599.82, "close_time": 1763704799999, "quote_volume": 304890.14443, "trades": 3018, "taker_buy_base": 32509.0, "taker_buy_quote": 151074.21526 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 4.642, "high": 4.694, "low": 4.605, "close": 4.683, "volume": 40666.69, "close_time": 1763708399999, "quote_volume": 188690.36889, "trades": 1963, "taker_buy_base": 20994.74, "taker_buy_quote": 97420.88231 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 4.681, "high": 4.706, "low": 4.122, "close": 4.412, "volume": 407888.73, "close_time": 1763711999999, "quote_volume": 1805891.1034, "trades": 13010, "taker_buy_base": 173369.92, "taker_buy_quote": 769893.21822 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.41, "high": 4.442, "low": 4.359, "close": 4.378, "volume": 103179.24, "close_time": 1763715599999, "quote_volume": 454154.35391, "trades": 4269, "taker_buy_base": 47481.23, "taker_buy_quote": 208991.84384 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 4.381, "high": 4.413, "low": 4.284, "close": 4.303, "volume": 117431.9, "close_time": 1763719199999, "quote_volume": 508137.75523, "trades": 5369, "taker_buy_base": 65538.3, "taker_buy_quote": 283441.75695 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 4.305, "high": 4.37, "low": 4.273, "close": 4.306, "volume": 78494.9, "close_time": 1763722799999, "quote_volume": 339400.30245, "trades": 3229, "taker_buy_base": 40716.45, "taker_buy_quote": 176118.92278 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 4.305, "high": 4.334, "low": 4.197, "close": 4.211, "volume": 92571.29, "close_time": 1763726399999, "quote_volume": 394225.75096, "trades": 3765, "taker_buy_base": 36956.63, "taker_buy_quote": 157685.0562 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.215, "high": 4.318, "low": 4.106, "close": 4.264, "volume": 144491.58, "close_time": 1763729999999, "quote_volume": 610211.93062, "trades": 4705, "taker_buy_base": 68595.8, "taker_buy_quote": 289939.04974 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 4.262, "high": 4.35, "low": 4.235, "close": 4.301, "volume": 160242.94, "close_time": 1763733599999, "quote_volume": 690424.23649, "trades": 5041, "taker_buy_base": 69756.51, "taker_buy_quote": 300459.58004 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 4.298, "high": 4.357, "low": 4.26, "close": 4.334, "volume": 120881.63, "close_time": 1763737199999, "quote_volume": 521013.63007, "trades": 4425, "taker_buy_base": 62078.87, "taker_buy_quote": 267766.79293 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 4.33, "high": 4.339, "low": 4.195, "close": 4.228, "volume": 101783.05, "close_time": 1763740799999, "quote_volume": 433048.76895, "trades": 3486, "taker_buy_base": 45998.15, "taker_buy_quote": 195615.6367 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.229, "high": 4.382, "low": 4.169, "close": 4.38, "volume": 185681.54, "close_time": 1763744399999, "quote_volume": 786735.26395, "trades": 5368, "taker_buy_base": 94112.31, "taker_buy_quote": 398971.53118 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 4.382, "high": 4.472, "low": 4.341, "close": 4.345, "volume": 92698.34, "close_time": 1763747999999, "quote_volume": 408700.27272, "trades": 3199, "taker_buy_base": 49488.16, "taker_buy_quote": 218234.26542 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 4.351, "high": 4.447, "low": 4.279, "close": 4.403, "volume": 90221.62, "close_time": 1763751599999, "quote_volume": 393156.08699, "trades": 3397, "taker_buy_base": 42193.45, "taker_buy_quote": 184438.30375 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 4.402, "high": 4.412, "low": 4.31, "close": 4.32, "volume": 66010.02, "close_time": 1763755199999, "quote_volume": 287114.2064, "trades": 2288, "taker_buy_base": 28842.89, "taker_buy_quote": 125564.46318 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.321, "high": 4.321, "low": 4.235, "close": 4.271, "volume": 93481.41, "close_time": 1763758799999, "quote_volume": 399801.71051, "trades": 2487, "taker_buy_base": 45494.77, "taker_buy_quote": 194874.14876 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 4.274, "high": 4.377, "low": 4.255, "close": 4.357, "volume": 48519.28, "close_time": 1763762399999, "quote_volume": 209582.71222, "trades": 1756, "taker_buy_base": 21993.75, "taker_buy_quote": 95117.79485 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 4.362, "high": 4.371, "low": 4.239, "close": 4.243, "volume": 37186.05, "close_time": 1763765999999, "quote_volume": 160497.45601, "trades": 1294, "taker_buy_base": 17986.17, "taker_buy_quote": 77741.13076 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 4.242, "high": 4.324, "low": 4.224, "close": 4.302, "volume": 64395.72, "close_time": 1763769599999, "quote_volume": 276147.75374, "trades": 2395, "taker_buy_base": 32221.6, "taker_buy_quote": 138079.50322 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.303, "high": 4.313, "low": 4.266, "close": 4.295, "volume": 29040.5, "close_time": 1763773199999, "quote_volume": 124669.04742, "trades": 1443, "taker_buy_base": 13293.91, "taker_buy_quote": 57063.47111 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 4.299, "high": 4.347, "low": 4.276, "close": 4.333, "volume": 53445.2, "close_time": 1763776799999, "quote_volume": 229898.18605, "trades": 2648, "taker_buy_base": 25265.45, "taker_buy_quote": 108711.92323 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 4.333, "high": 4.345, "low": 4.293, "close": 4.324, "volume": 39465.49, "close_time": 1763780399999, "quote_volume": 170280.19641, "trades": 1768, "taker_buy_base": 18861.18, "taker_buy_quote": 81384.62039 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 4.322, "high": 4.38, "low": 4.268, "close": 4.28, "volume": 55948.06, "close_time": 1763783999999, "quote_volume": 242743.10299, "trades": 2325, "taker_buy_base": 27945.92, "taker_buy_quote": 121232.28377 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.28, "high": 4.285, "low": 4.115, "close": 4.19, "volume": 101005.79, "close_time": 1763787599999, "quote_volume": 420939.46492, "trades": 3982, "taker_buy_base": 39305.22, "taker_buy_quote": 163589.94871 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 4.189, "high": 4.226, "low": 4.107, "close": 4.142, "volume": 38672.37, "close_time": 1763791199999, "quote_volume": 160708.13235, "trades": 1451, "taker_buy_base": 17943.14, "taker_buy_quote": 74697.06882 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 4.143, "high": 4.203, "low": 4.091, "close": 4.194, "volume": 34560.6, "close_time": 1763794799999, "quote_volume": 143267.82537, "trades": 1620, "taker_buy_base": 16305.32, "taker_buy_quote": 67659.99669 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 4.197, "high": 4.205, "low": 4.153, "close": 4.182, "volume": 69434.8, "close_time": 1763798399999, "quote_volume": 290105.66897, "trades": 2917, "taker_buy_base": 31297.74, "taker_buy_quote": 130835.56124 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.183, "high": 4.184, "low": 4.071, "close": 4.094, "volume": 64047.09, "close_time": 1763801999999, "quote_volume": 264360.6094, "trades": 2955, "taker_buy_base": 33913.28, "taker_buy_quote": 139905.94276 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 4.097, "high": 4.168, "low": 4.083, "close": 4.138, "volume": 34334.18, "close_time": 1763805599999, "quote_volume": 141529.6555, "trades": 1511, "taker_buy_base": 16195.57, "taker_buy_quote": 66715.86365 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 4.139, "high": 4.172, "low": 4.101, "close": 4.133, "volume": 41738.53, "close_time": 1763809199999, "quote_volume": 172204.37119, "trades": 1300, "taker_buy_base": 18574.74, "taker_buy_quote": 76703.60191 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 4.136, "high": 4.185, "low": 4.112, "close": 4.136, "volume": 45263.08, "close_time": 1763812799999, "quote_volume": 188191.20087, "trades": 2263, "taker_buy_base": 23349.07, "taker_buy_quote": 97062.21183 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.132, "high": 4.135, "low": 4.085, "close": 4.104, "volume": 12445.34, "close_time": 1763816399999, "quote_volume": 51072.14194, "trades": 782, "taker_buy_base": 6750.56, "taker_buy_quote": 27708.6438 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 4.106, "high": 4.137, "low": 4.051, "close": 4.088, "volume": 45226.65, "close_time": 1763819999999, "quote_volume": 184669.60978, "trades": 2021, "taker_buy_base": 16938.28, "taker_buy_quote": 69171.0729 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 4.086, "high": 4.172, "low": 4.086, "close": 4.154, "volume": 83091.25, "close_time": 1763823599999, "quote_volume": 344266.41805, "trades": 4701, "taker_buy_base": 29644.46, "taker_buy_quote": 122722.83761 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 4.154, "high": 4.163, "low": 4.062, "close": 4.089, "volume": 52118.4, "close_time": 1763827199999, "quote_volume": 213694.45319, "trades": 3023, "taker_buy_base": 24757.42, "taker_buy_quote": 101427.84107 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.082, "high": 4.122, "low": 4.05, "close": 4.091, "volume": 50767.05, "close_time": 1763830799999, "quote_volume": 207309.56221, "trades": 1808, "taker_buy_base": 22053.85, "taker_buy_quote": 90184.52843 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 4.093, "high": 4.121, "low": 4.068, "close": 4.077, "volume": 29849.18, "close_time": 1763834399999, "quote_volume": 122265.02158, "trades": 1135, "taker_buy_base": 16737.84, "taker_buy_quote": 68606.77565 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 4.08, "high": 4.11, "low": 4.057, "close": 4.093, "volume": 32747.09, "close_time": 1763837999999, "quote_volume": 133796.76216, "trades": 1528, "taker_buy_base": 19008.59, "taker_buy_quote": 77691.5126 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 4.095, "high": 4.118, "low": 4.055, "close": 4.062, "volume": 36872.09, "close_time": 1763841599999, "quote_volume": 150595.52854, "trades": 1297, "taker_buy_base": 18729.04, "taker_buy_quote": 76536.10779 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.061, "high": 4.092, "low": 4.01, "close": 4.03, "volume": 51853.37, "close_time": 1763845199999, "quote_volume": 210188.44489, "trades": 2797, "taker_buy_base": 20289.15, "taker_buy_quote": 82223.91202 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 4.035, "high": 4.054, "low": 4.01, "close": 4.013, "volume": 22813.43, "close_time": 1763848799999, "quote_volume": 91914.17091, "trades": 1060, "taker_buy_base": 8051.73, "taker_buy_quote": 32442.90231 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 4.014, "high": 4.076, "low": 3.974, "close": 4.052, "volume": 94877.25, "close_time": 1763852399999, "quote_volume": 381037.21715, "trades": 2999, "taker_buy_base": 53495.2, "taker_buy_quote": 214715.06828 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 4.05, "high": 4.071, "low": 4.003, "close": 4.035, "volume": 45696.57, "close_time": 1763855999999, "quote_volume": 184624.45322, "trades": 2035, "taker_buy_base": 21352.23, "taker_buy_quote": 86265.93824 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.041, "high": 4.048, "low": 3.98, "close": 4.012, "volume": 46011.7, "close_time": 1763859599999, "quote_volume": 184748.6131, "trades": 1826, "taker_buy_base": 21485.4, "taker_buy_quote": 86324.04431 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 4.014, "high": 4.142, "low": 4.014, "close": 4.133, "volume": 61853.54, "close_time": 1763863199999, "quote_volume": 253217.07169, "trades": 2574, "taker_buy_base": 38413.58, "taker_buy_quote": 157235.38135 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 4.134, "high": 4.167, "low": 4.104, "close": 4.108, "volume": 59171.31, "close_time": 1763866799999, "quote_volume": 244840.18061, "trades": 3325, "taker_buy_base": 30503.31, "taker_buy_quote": 126308.49514 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 4.106, "high": 4.12, "low": 4.066, "close": 4.119, "volume": 60800.16, "close_time": 1763870399999, "quote_volume": 248336.31116, "trades": 3353, "taker_buy_base": 32193.01, "taker_buy_quote": 131489.80018 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.121, "high": 4.138, "low": 4.086, "close": 4.103, "volume": 38597.57, "close_time": 1763873999999, "quote_volume": 158626.70318, "trades": 2212, "taker_buy_base": 16838.54, "taker_buy_quote": 69204.16981 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 4.101, "high": 4.119, "low": 4.083, "close": 4.11, "volume": 22450.07, "close_time": 1763877599999, "quote_volume": 91951.3442, "trades": 1539, "taker_buy_base": 9785.65, "taker_buy_quote": 40090.90523 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 4.106, "high": 4.122, "low": 4.064, "close": 4.073, "volume": 35517.64, "close_time": 1763881199999, "quote_volume": 145214.87598, "trades": 1540, "taker_buy_base": 17277.0, "taker_buy_quote": 70711.07129 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 4.073, "high": 4.08, "low": 4.018, "close": 4.064, "volume": 45979.07, "close_time": 1763884799999, "quote_volume": 186139.19594, "trades": 2321, "taker_buy_base": 19218.16, "taker_buy_quote": 77853.37763 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.063, "high": 4.085, "low": 4.046, "close": 4.081, "volume": 73950.2, "close_time": 1763888399999, "quote_volume": 300404.62306, "trades": 2644, "taker_buy_base": 40398.44, "taker_buy_quote": 163931.6732 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 4.081, "high": 4.169, "low": 4.069, "close": 4.162, "volume": 63940.06, "close_time": 1763891999999, "quote_volume": 263508.18377, "trades": 2434, "taker_buy_base": 36433.34, "taker_buy_quote": 150339.49376 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 4.16, "high": 4.165, "low": 4.085, "close": 4.085, "volume": 68525.02, "close_time": 1763895599999, "quote_volume": 282109.51213, "trades": 2724, "taker_buy_base": 28432.69, "taker_buy_quote": 117174.687 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 4.084, "high": 4.097, "low": 4.04, "close": 4.096, "volume": 69335.92, "close_time": 1763899199999, "quote_volume": 282175.33137, "trades": 2821, "taker_buy_base": 21318.42, "taker_buy_quote": 86769.98911 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.096, "high": 4.144, "low": 4.088, "close": 4.111, "volume": 73595.82, "close_time": 1763902799999, "quote_volume": 302510.35968, "trades": 3379, "taker_buy_base": 40076.33, "taker_buy_quote": 164743.88567 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 4.113, "high": 4.14, "low": 4.1, "close": 4.127, "volume": 44775.86, "close_time": 1763906399999, "quote_volume": 184518.16308, "trades": 2073, "taker_buy_base": 22301.44, "taker_buy_quote": 91918.91952 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 4.124, "high": 4.132, "low": 4.038, "close": 4.041, "volume": 63640.72, "close_time": 1763909999999, "quote_volume": 259913.16737, "trades": 3010, "taker_buy_base": 23602.82, "taker_buy_quote": 96404.04694 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 4.045, "high": 4.109, "low": 4.039, "close": 4.091, "volume": 50931.6, "close_time": 1763913599999, "quote_volume": 207954.58613, "trades": 2235, "taker_buy_base": 27122.37, "taker_buy_quote": 110801.44449 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.091, "high": 4.132, "low": 4.051, "close": 4.078, "volume": 80149.03, "close_time": 1763917199999, "quote_volume": 327674.35993, "trades": 3458, "taker_buy_base": 39068.25, "taker_buy_quote": 159872.08462 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 4.081, "high": 4.108, "low": 4.049, "close": 4.06, "volume": 52910.17, "close_time": 1763920799999, "quote_volume": 215553.77267, "trades": 1852, "taker_buy_base": 22961.54, "taker_buy_quote": 93573.76149 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 4.062, "high": 4.115, "low": 4.054, "close": 4.078, "volume": 65542.37, "close_time": 1763924399999, "quote_volume": 267720.63962, "trades": 2005, "taker_buy_base": 34113.27, "taker_buy_quote": 139483.65669 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 4.081, "high": 4.122, "low": 4.073, "close": 4.106, "volume": 67693.54, "close_time": 1763927999999, "quote_volume": 277526.50949, "trades": 2429, "taker_buy_base": 35728.83, "taker_buy_quote": 146447.65922 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.106, "high": 4.177, "low": 4.094, "close": 4.101, "volume": 112165.23, "close_time": 1763931599999, "quote_volume": 462724.19282, "trades": 3992, "taker_buy_base": 53817.56, "taker_buy_quote": 222045.03481 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 4.102, "high": 4.144, "low": 4.079, "close": 4.136, "volume": 37555.19, "close_time": 1763935199999, "quote_volume": 154205.51597, "trades": 1581, "taker_buy_base": 16246.92, "taker_buy_quote": 66730.54224 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 4.136, "high": 4.141, "low": 4.08, "close": 4.097, "volume": 25782.42, "close_time": 1763938799999, "quote_volume": 105921.11785, "trades": 1098, "taker_buy_base": 12354.13, "taker_buy_quote": 50760.15557 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 4.106, "high": 4.113, "low": 4.041, "close": 4.05, "volume": 44006.7, "close_time": 1763942399999, "quote_volume": 179093.8341, "trades": 2164, "taker_buy_base": 19233.38, "taker_buy_quote": 78223.49258 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.045, "high": 4.087, "low": 4.006, "close": 4.041, "volume": 46127.22, "close_time": 1763945999999, "quote_volume": 186382.07966, "trades": 2302, "taker_buy_base": 20677.83, "taker_buy_quote": 83594.01934 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 4.038, "high": 4.084, "low": 4.03, "close": 4.071, "volume": 32190.93, "close_time": 1763949599999, "quote_volume": 130510.04611, "trades": 1726, "taker_buy_base": 17757.25, "taker_buy_quote": 72014.61206 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 4.07, "high": 4.245, "low": 4.056, "close": 4.151, "volume": 108577.39, "close_time": 1763953199999, "quote_volume": 453292.60442, "trades": 4345, "taker_buy_base": 51746.71, "taker_buy_quote": 215893.32567 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.154, "high": 4.193, "low": 4.122, "close": 4.166, "volume": 39180.47, "close_time": 1763956799999, "quote_volume": 162951.46249, "trades": 1897, "taker_buy_base": 21008.65, "taker_buy_quote": 87340.63019 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.172, "high": 4.174, "low": 4.066, "close": 4.096, "volume": 33572.76, "close_time": 1763960399999, "quote_volume": 138312.83364, "trades": 2011, "taker_buy_base": 15648.43, "taker_buy_quote": 64471.81284 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.092, "high": 4.198, "low": 4.09, "close": 4.166, "volume": 80958.22, "close_time": 1763963999999, "quote_volume": 336970.27372, "trades": 3443, "taker_buy_base": 49093.93, "taker_buy_quote": 204300.75842 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.17, "high": 4.177, "low": 4.086, "close": 4.137, "volume": 56623.7, "close_time": 1763967599999, "quote_volume": 233314.52048, "trades": 2997, "taker_buy_base": 29758.36, "taker_buy_quote": 122647.72493 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.134, "high": 4.145, "low": 4.099, "close": 4.107, "volume": 28868.65, "close_time": 1763971199999, "quote_volume": 119048.82784, "trades": 1215, "taker_buy_base": 14153.46, "taker_buy_quote": 58393.50517 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.102, "high": 4.132, "low": 4.081, "close": 4.094, "volume": 46432.31, "close_time": 1763974799999, "quote_volume": 190530.82092, "trades": 2313, "taker_buy_base": 21939.68, "taker_buy_quote": 90135.90321 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 4.094, "high": 4.096, "low": 3.998, "close": 4.002, "volume": 70969.52, "close_time": 1763978399999, "quote_volume": 285769.21898, "trades": 2640, "taker_buy_base": 29163.76, "taker_buy_quote": 117293.6488 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 4.004, "high": 4.031, "low": 3.999, "close": 4.018, "volume": 22512.34, "close_time": 1763981999999, "quote_volume": 90370.78676, "trades": 787, "taker_buy_base": 10552.49, "taker_buy_quote": 42359.64751 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 4.016, "high": 4.027, "low": 3.983, "close": 4.004, "volume": 38294.54, "close_time": 1763985599999, "quote_volume": 153177.18775, "trades": 1451, "taker_buy_base": 15524.28, "taker_buy_quote": 62129.90125 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.004, "high": 4.004, "low": 3.902, "close": 3.916, "volume": 148210.06, "close_time": 1763989199999, "quote_volume": 585225.37097, "trades": 5068, "taker_buy_base": 58309.34, "taker_buy_quote": 230177.77994 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 3.915, "high": 3.969, "low": 3.883, "close": 3.913, "volume": 91652.06, "close_time": 1763992799999, "quote_volume": 360584.33559, "trades": 3104, "taker_buy_base": 44025.9, "taker_buy_quote": 173219.92135 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 3.913, "high": 3.955, "low": 3.854, "close": 3.936, "volume": 156975.28, "close_time": 1763996399999, "quote_volume": 612568.55651, "trades": 4463, "taker_buy_base": 76257.41, "taker_buy_quote": 297488.40238 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 3.936, "high": 4.152, "low": 3.922, "close": 4.139, "volume": 182142.65, "close_time": 1763999999999, "quote_volume": 732107.87595, "trades": 4974, "taker_buy_base": 93723.51, "taker_buy_quote": 376160.28519 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.133, "high": 4.159, "low": 4.048, "close": 4.085, "volume": 148226.13, "close_time": 1764003599999, "quote_volume": 607027.03662, "trades": 4646, "taker_buy_base": 80926.28, "taker_buy_quote": 331537.96032 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.086, "high": 4.173, "low": 4.028, "close": 4.172, "volume": 201042.72, "close_time": 1764007199999, "quote_volume": 829275.97114, "trades": 4377, "taker_buy_base": 101487.41, "taker_buy_quote": 418905.36971 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.172, "high": 4.228, "low": 4.12, "close": 4.197, "volume": 130786.38, "close_time": 1764010799999, "quote_volume": 545570.28096, "trades": 5138, "taker_buy_base": 56488.39, "taker_buy_quote": 235695.54194 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.197, "high": 4.303, "low": 4.195, "close": 4.254, "volume": 125316.17, "close_time": 1764014399999, "quote_volume": 532975.18125, "trades": 4394, "taker_buy_base": 58626.8, "taker_buy_quote": 249375.88317 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.255, "high": 4.317, "low": 4.226, "close": 4.282, "volume": 137922.93, "close_time": 1764017999999, "quote_volume": 590949.25442, "trades": 3500, "taker_buy_base": 56696.56, "taker_buy_quote": 242995.588 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.28, "high": 4.298, "low": 4.22, "close": 4.252, "volume": 86992.57, "close_time": 1764021599999, "quote_volume": 370784.35428, "trades": 2789, "taker_buy_base": 30095.59, "taker_buy_quote": 128330.26521 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.252, "high": 4.273, "low": 4.197, "close": 4.215, "volume": 75640.12, "close_time": 1764025199999, "quote_volume": 320345.30379, "trades": 1682, "taker_buy_base": 32088.39, "taker_buy_quote": 136071.84705 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.22, "high": 4.238, "low": 4.179, "close": 4.198, "volume": 61446.05, "close_time": 1764028799999, "quote_volume": 258090.92636, "trades": 1348, "taker_buy_base": 33535.79, "taker_buy_quote": 140893.99295 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.196, "high": 4.214, "low": 4.158, "close": 4.177, "volume": 44660.51, "close_time": 1764032399999, "quote_volume": 186789.7256, "trades": 1164, "taker_buy_base": 22118.54, "taker_buy_quote": 92527.3372 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.167, "high": 4.188, "low": 4.097, "close": 4.097, "volume": 53643.95, "close_time": 1764035999999, "quote_volume": 222009.20971, "trades": 1591, "taker_buy_base": 21947.95, "taker_buy_quote": 90829.4883 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.098, "high": 4.143, "low": 4.093, "close": 4.137, "volume": 26963.95, "close_time": 1764039599999, "quote_volume": 110915.50606, "trades": 1051, "taker_buy_base": 13990.7, "taker_buy_quote": 57548.13466 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.135, "high": 4.154, "low": 4.1, "close": 4.114, "volume": 13925.96, "close_time": 1764043199999, "quote_volume": 57424.86377, "trades": 627, "taker_buy_base": 6021.69, "taker_buy_quote": 24837.31163 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.109, "high": 4.132, "low": 4.087, "close": 4.116, "volume": 22520.81, "close_time": 1764046799999, "quote_volume": 92542.67562, "trades": 795, "taker_buy_base": 10627.54, "taker_buy_quote": 43652.85126 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.109, "high": 4.125, "low": 4.094, "close": 4.095, "volume": 35775.17, "close_time": 1764050399999, "quote_volume": 147068.66697, "trades": 1156, "taker_buy_base": 18248.19, "taker_buy_quote": 75019.97285 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.092, "high": 4.101, "low": 4.048, "close": 4.07, "volume": 41468.34, "close_time": 1764053999999, "quote_volume": 168633.30114, "trades": 1640, "taker_buy_base": 16317.41, "taker_buy_quote": 66420.02714 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.07, "high": 4.076, "low": 4.03, "close": 4.036, "volume": 38819.77, "close_time": 1764057599999, "quote_volume": 157071.26456, "trades": 1407, "taker_buy_base": 16097.29, "taker_buy_quote": 65161.30623 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.041, "high": 4.082, "low": 4.032, "close": 4.044, "volume": 63925.15, "close_time": 1764061199999, "quote_volume": 259991.87155, "trades": 1623, "taker_buy_base": 25753.84, "taker_buy_quote": 104677.66483 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.046, "high": 4.056, "low": 4.007, "close": 4.034, "volume": 61669.59, "close_time": 1764064799999, "quote_volume": 248697.66254, "trades": 1507, "taker_buy_base": 24585.43, "taker_buy_quote": 99116.89927 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.031, "high": 4.04, "low": 3.984, "close": 4.026, "volume": 56574.8, "close_time": 1764068399999, "quote_volume": 226894.14993, "trades": 1375, "taker_buy_base": 25834.59, "taker_buy_quote": 103654.27895 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.027, "high": 4.047, "low": 4.0, "close": 4.035, "volume": 52584.04, "close_time": 1764071999999, "quote_volume": 211843.99408, "trades": 865, "taker_buy_base": 34883.87, "taker_buy_quote": 140580.59228 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.037, "high": 4.112, "low": 4.031, "close": 4.083, "volume": 39578.81, "close_time": 1764075599999, "quote_volume": 161467.82399, "trades": 1126, "taker_buy_base": 22504.46, "taker_buy_quote": 91834.01968 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.083, "high": 4.146, "low": 4.058, "close": 4.058, "volume": 97697.69, "close_time": 1764079199999, "quote_volume": 400531.65125, "trades": 2526, "taker_buy_base": 44080.08, "taker_buy_quote": 180924.01132 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.06, "high": 4.107, "low": 4.009, "close": 4.057, "volume": 122043.05, "close_time": 1764082799999, "quote_volume": 494710.01798, "trades": 3191, "taker_buy_base": 52697.27, "taker_buy_quote": 213502.85305 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.046, "high": 4.233, "low": 4.018, "close": 4.161, "volume": 177607.02, "close_time": 1764086399999, "quote_volume": 731971.4039, "trades": 4159, "taker_buy_base": 99283.69, "taker_buy_quote": 408465.99672 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.163, "high": 4.332, "low": 4.122, "close": 4.314, "volume": 144515.3, "close_time": 1764089999999, "quote_volume": 608877.38094, "trades": 3099, "taker_buy_base": 83930.9, "taker_buy_quote": 353798.59144 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.316, "high": 4.475, "low": 4.296, "close": 4.414, "volume": 336853.07, "close_time": 1764093599999, "quote_volume": 1475170.50865, "trades": 8511, "taker_buy_base": 166821.0, "taker_buy_quote": 730278.11541 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.412, "high": 4.421, "low": 4.259, "close": 4.285, "volume": 233692.77, "close_time": 1764097199999, "quote_volume": 1010825.94699, "trades": 5178, "taker_buy_base": 121526.23, "taker_buy_quote": 525587.8184 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.285, "high": 4.3, "low": 4.184, "close": 4.264, "volume": 138094.93, "close_time": 1764100799999, "quote_volume": 583203.70216, "trades": 2869, "taker_buy_base": 67805.72, "taker_buy_quote": 286198.59459 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.264, "high": 4.353, "low": 4.249, "close": 4.297, "volume": 136126.39, "close_time": 1764104399999, "quote_volume": 586475.12637, "trades": 3000, "taker_buy_base": 69894.35, "taker_buy_quote": 301137.21956 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.297, "high": 4.334, "low": 4.273, "close": 4.306, "volume": 72292.84, "close_time": 1764107999999, "quote_volume": 310800.38713, "trades": 1451, "taker_buy_base": 42917.79, "taker_buy_quote": 184586.93422 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.305, "high": 4.348, "low": 4.276, "close": 4.334, "volume": 69113.05, "close_time": 1764111599999, "quote_volume": 297186.72184, "trades": 1185, "taker_buy_base": 27614.95, "taker_buy_quote": 118824.28149 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.335, "high": 4.396, "low": 4.314, "close": 4.349, "volume": 88752.71, "close_time": 1764115199999, "quote_volume": 386974.11202, "trades": 2200, "taker_buy_base": 50818.88, "taker_buy_quote": 221550.74645 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.35, "high": 4.377, "low": 4.29, "close": 4.292, "volume": 67468.91, "close_time": 1764118799999, "quote_volume": 291851.73873, "trades": 1208, "taker_buy_base": 24728.9, "taker_buy_quote": 107124.52851 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.292, "high": 4.351, "low": 4.273, "close": 4.319, "volume": 43342.17, "close_time": 1764122399999, "quote_volume": 186764.571, "trades": 1338, "taker_buy_base": 23899.06, "taker_buy_quote": 102891.59964 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.318, "high": 4.381, "low": 4.317, "close": 4.339, "volume": 65745.83, "close_time": 1764125999999, "quote_volume": 285809.79447, "trades": 2191, "taker_buy_base": 28588.9, "taker_buy_quote": 124226.26169 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.34, "high": 4.366, "low": 4.281, "close": 4.289, "volume": 33351.63, "close_time": 1764129599999, "quote_volume": 143951.37645, "trades": 962, "taker_buy_base": 16562.38, "taker_buy_quote": 71545.25275 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.289, "high": 4.292, "low": 4.214, "close": 4.222, "volume": 42312.95, "close_time": 1764133199999, "quote_volume": 179734.18936, "trades": 1580, "taker_buy_base": 18239.39, "taker_buy_quote": 77471.7073 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.224, "high": 4.264, "low": 4.223, "close": 4.244, "volume": 31443.22, "close_time": 1764136799999, "quote_volume": 133640.01087, "trades": 791, "taker_buy_base": 11963.0, "taker_buy_quote": 50843.59166 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.242, "high": 4.264, "low": 4.229, "close": 4.254, "volume": 50107.7, "close_time": 1764140399999, "quote_volume": 212817.43446, "trades": 1028, "taker_buy_base": 26111.98, "taker_buy_quote": 110951.3844 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.25, "high": 4.261, "low": 4.223, "close": 4.247, "volume": 46133.08, "close_time": 1764143999999, "quote_volume": 195386.6613, "trades": 1034, "taker_buy_base": 22525.59, "taker_buy_quote": 95433.21967 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.246, "high": 4.284, "low": 4.2, "close": 4.207, "volume": 76316.68, "close_time": 1764147599999, "quote_volume": 323223.47955, "trades": 1718, "taker_buy_base": 31435.07, "taker_buy_quote": 133227.55421 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.205, "high": 4.214, "low": 4.168, "close": 4.18, "volume": 51369.0, "close_time": 1764151199999, "quote_volume": 215190.67229, "trades": 1450, "taker_buy_base": 24510.44, "taker_buy_quote": 102626.98439 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.181, "high": 4.201, "low": 4.114, "close": 4.167, "volume": 98883.83, "close_time": 1764154799999, "quote_volume": 410593.86517, "trades": 2438, "taker_buy_base": 32168.79, "taker_buy_quote": 133715.31417 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.165, "high": 4.171, "low": 4.123, "close": 4.135, "volume": 63361.25, "close_time": 1764158399999, "quote_volume": 263185.42691, "trades": 2335, "taker_buy_base": 29858.83, "taker_buy_quote": 124016.77434 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.135, "high": 4.15, "low": 4.095, "close": 4.136, "volume": 77141.73, "close_time": 1764161999999, "quote_volume": 317895.88815, "trades": 2283, "taker_buy_base": 36422.74, "taker_buy_quote": 150161.37452 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.135, "high": 4.199, "low": 4.125, "close": 4.186, "volume": 31194.37, "close_time": 1764165599999, "quote_volume": 129631.45422, "trades": 1004, "taker_buy_base": 16621.75, "taker_buy_quote": 69117.97725 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.183, "high": 4.242, "low": 4.135, "close": 4.154, "volume": 100690.72, "close_time": 1764169199999, "quote_volume": 422194.14475, "trades": 2588, "taker_buy_base": 41928.48, "taker_buy_quote": 176015.06063 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.153, "high": 4.176, "low": 4.089, "close": 4.122, "volume": 89783.18, "close_time": 1764172799999, "quote_volume": 370280.51023, "trades": 2649, "taker_buy_base": 40553.91, "taker_buy_quote": 167305.9483 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.122, "high": 4.189, "low": 4.121, "close": 4.152, "volume": 72941.61, "close_time": 1764176399999, "quote_volume": 303207.2197, "trades": 1831, "taker_buy_base": 44485.92, "taker_buy_quote": 184836.82553 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.15, "high": 4.312, "low": 4.14, "close": 4.296, "volume": 69830.06, "close_time": 1764179999999, "quote_volume": 296009.33234, "trades": 1999, "taker_buy_base": 40159.22, "taker_buy_quote": 170372.93805 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.297, "high": 4.31, "low": 4.255, "close": 4.307, "volume": 86923.08, "close_time": 1764183599999, "quote_volume": 372379.79159, "trades": 2284, "taker_buy_base": 42988.12, "taker_buy_quote": 184238.66563 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 4.307, "high": 4.311, "low": 4.255, "close": 4.265, "volume": 58762.38, "close_time": 1764187199999, "quote_volume": 251497.56911, "trades": 1273, "taker_buy_base": 22114.65, "taker_buy_quote": 94760.12725 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.267, "high": 4.273, "low": 4.206, "close": 4.218, "volume": 49711.35, "close_time": 1764190799999, "quote_volume": 210276.89379, "trades": 1486, "taker_buy_base": 21827.18, "taker_buy_quote": 92357.1903 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.221, "high": 4.261, "low": 4.212, "close": 4.245, "volume": 49271.88, "close_time": 1764194399999, "quote_volume": 209180.77739, "trades": 1125, "taker_buy_base": 19984.55, "taker_buy_quote": 84826.46748 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 4.245, "high": 4.265, "low": 4.199, "close": 4.212, "volume": 38943.05, "close_time": 1764197999999, "quote_volume": 164818.53888, "trades": 633, "taker_buy_base": 20957.11, "taker_buy_quote": 88622.18071 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 4.21, "high": 4.246, "low": 4.202, "close": 4.242, "volume": 27128.44, "close_time": 1764201599999, "quote_volume": 114758.05115, "trades": 670, "taker_buy_base": 12383.68, "taker_buy_quote": 52408.88248 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.237, "high": 4.286, "low": 4.219, "close": 4.267, "volume": 27274.12, "close_time": 1764205199999, "quote_volume": 115752.40841, "trades": 695, "taker_buy_base": 13643.99, "taker_buy_quote": 57895.67634 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.267, "high": 4.293, "low": 4.225, "close": 4.272, "volume": 19829.99, "close_time": 1764208799999, "quote_volume": 84627.49144, "trades": 578, "taker_buy_base": 11523.42, "taker_buy_quote": 49179.29509 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.273, "high": 4.294, "low": 4.245, "close": 4.253, "volume": 32417.17, "close_time": 1764212399999, "quote_volume": 138607.08989, "trades": 764, "taker_buy_base": 15947.04, "taker_buy_quote": 68173.29848 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.25, "high": 4.25, "low": 4.141, "close": 4.148, "volume": 67589.32, "close_time": 1764215999999, "quote_volume": 283179.29076, "trades": 1759, "taker_buy_base": 32100.58, "taker_buy_quote": 134373.7695 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.147, "high": 4.175, "low": 4.137, "close": 4.14, "volume": 25512.66, "close_time": 1764219599999, "quote_volume": 106007.72188, "trades": 541, "taker_buy_base": 12688.37, "taker_buy_quote": 52765.55783 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.138, "high": 4.168, "low": 4.096, "close": 4.162, "volume": 129145.11, "close_time": 1764223199999, "quote_volume": 533001.25083, "trades": 2795, "taker_buy_base": 64435.41, "taker_buy_quote": 266010.57803 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.159, "high": 4.18, "low": 4.145, "close": 4.173, "volume": 53582.55, "close_time": 1764226799999, "quote_volume": 223059.11071, "trades": 1572, "taker_buy_base": 24823.28, "taker_buy_quote": 103324.12031 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.174, "high": 4.182, "low": 4.148, "close": 4.151, "volume": 32763.36, "close_time": 1764230399999, "quote_volume": 136497.13719, "trades": 851, "taker_buy_base": 17082.1, "taker_buy_quote": 71189.93696 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.15, "high": 4.165, "low": 4.118, "close": 4.157, "volume": 43818.9, "close_time": 1764233999999, "quote_volume": 181250.31239, "trades": 905, "taker_buy_base": 15177.98, "taker_buy_quote": 62794.15853 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.157, "high": 4.157, "low": 4.1, "close": 4.102, "volume": 58454.42, "close_time": 1764237599999, "quote_volume": 241203.18449, "trades": 1176, "taker_buy_base": 20032.98, "taker_buy_quote": 82677.69167 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.1, "high": 4.101, "low": 4.038, "close": 4.045, "volume": 82379.79, "close_time": 1764241199999, "quote_volume": 335476.71755, "trades": 1947, "taker_buy_base": 44294.93, "taker_buy_quote": 180423.03864 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.047, "high": 4.069, "low": 4.023, "close": 4.064, "volume": 44534.37, "close_time": 1764244799999, "quote_volume": 180189.96461, "trades": 840, "taker_buy_base": 24156.06, "taker_buy_quote": 97749.7267 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.065, "high": 4.079, "low": 4.044, "close": 4.073, "volume": 31890.19, "close_time": 1764248399999, "quote_volume": 129724.1889, "trades": 657, "taker_buy_base": 19244.89, "taker_buy_quote": 78292.64322 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.069, "high": 4.091, "low": 4.053, "close": 4.073, "volume": 55391.71, "close_time": 1764251999999, "quote_volume": 225646.07403, "trades": 1162, "taker_buy_base": 25804.41, "taker_buy_quote": 105168.56288 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.073, "high": 4.111, "low": 4.055, "close": 4.111, "volume": 44047.97, "close_time": 1764255599999, "quote_volume": 179694.2364, "trades": 1036, "taker_buy_base": 16724.58, "taker_buy_quote": 68271.85871 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.112, "high": 4.144, "low": 4.102, "close": 4.135, "volume": 40135.26, "close_time": 1764259199999, "quote_volume": 165395.29496, "trades": 768, "taker_buy_base": 20130.3, "taker_buy_quote": 82946.4577 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.135, "high": 4.166, "low": 4.129, "close": 4.148, "volume": 37248.29, "close_time": 1764262799999, "quote_volume": 154517.51045, "trades": 786, "taker_buy_base": 19465.49, "taker_buy_quote": 80747.27999 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 4.152, "high": 4.19, "low": 4.14, "close": 4.158, "volume": 53105.5, "close_time": 1764266399999, "quote_volume": 221158.83349, "trades": 1252, "taker_buy_base": 28920.08, "taker_buy_quote": 120524.72093 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.159, "high": 4.173, "low": 4.125, "close": 4.157, "volume": 59503.75, "close_time": 1764269999999, "quote_volume": 246644.9512, "trades": 1478, "taker_buy_base": 26499.18, "taker_buy_quote": 109854.65471 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 4.158, "high": 4.158, "low": 4.122, "close": 4.14, "volume": 25252.08, "close_time": 1764273599999, "quote_volume": 104412.52541, "trades": 717, "taker_buy_base": 10390.78, "taker_buy_quote": 42988.12802 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.144, "high": 4.151, "low": 4.088, "close": 4.114, "volume": 69871.97, "close_time": 1764277199999, "quote_volume": 287373.64124, "trades": 1292, "taker_buy_base": 17387.61, "taker_buy_quote": 71680.1181 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 4.113, "high": 4.137, "low": 4.101, "close": 4.103, "volume": 42538.9, "close_time": 1764280799999, "quote_volume": 175096.48505, "trades": 971, "taker_buy_base": 21689.77, "taker_buy_quote": 89282.84854 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 4.103, "high": 4.117, "low": 4.014, "close": 4.037, "volume": 58453.31, "close_time": 1764284399999, "quote_volume": 237419.0023, "trades": 1060, "taker_buy_base": 18695.13, "taker_buy_quote": 76200.98596 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.037, "high": 4.053, "low": 4.001, "close": 4.037, "volume": 113675.35, "close_time": 1764287999999, "quote_volume": 456703.76423, "trades": 1317, "taker_buy_base": 80494.73, "taker_buy_quote": 323322.91036 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.039, "high": 4.065, "low": 4.03, "close": 4.048, "volume": 21023.34, "close_time": 1764291599999, "quote_volume": 85062.6127, "trades": 345, "taker_buy_base": 10476.57, "taker_buy_quote": 42397.06023 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.048, "high": 4.056, "low": 3.97, "close": 3.99, "volume": 48725.05, "close_time": 1764295199999, "quote_volume": 195287.99467, "trades": 913, "taker_buy_base": 19683.81, "taker_buy_quote": 78890.84375 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 3.99, "high": 4.038, "low": 3.98, "close": 4.032, "volume": 27554.73, "close_time": 1764298799999, "quote_volume": 110293.8082, "trades": 409, "taker_buy_base": 15349.37, "taker_buy_quote": 61476.22269 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.033, "high": 4.053, "low": 4.03, "close": 4.047, "volume": 12072.41, "close_time": 1764302399999, "quote_volume": 48794.86157, "trades": 268, "taker_buy_base": 5746.56, "taker_buy_quote": 23234.45645 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.042, "high": 4.043, "low": 4.017, "close": 4.018, "volume": 11775.13, "close_time": 1764305999999, "quote_volume": 47470.54082, "trades": 279, "taker_buy_base": 5109.29, "taker_buy_quote": 20592.57791 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.016, "high": 4.036, "low": 4.013, "close": 4.023, "volume": 21002.38, "close_time": 1764309599999, "quote_volume": 84562.86668, "trades": 477, "taker_buy_base": 10745.07, "taker_buy_quote": 43259.88528 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.017, "high": 4.037, "low": 3.994, "close": 4.023, "volume": 63661.34, "close_time": 1764313199999, "quote_volume": 255613.84167, "trades": 1476, "taker_buy_base": 35734.75, "taker_buy_quote": 143410.58134 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.022, "high": 4.043, "low": 4.012, "close": 4.038, "volume": 19236.82, "close_time": 1764316799999, "quote_volume": 77546.44891, "trades": 804, "taker_buy_base": 11407.66, "taker_buy_quote": 45989.48986 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.039, "high": 4.135, "low": 4.037, "close": 4.122, "volume": 51768.21, "close_time": 1764320399999, "quote_volume": 211751.80739, "trades": 1581, "taker_buy_base": 28495.13, "taker_buy_quote": 116713.78866 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 4.122, "high": 4.136, "low": 4.101, "close": 4.115, "volume": 36613.28, "close_time": 1764323999999, "quote_volume": 150654.32586, "trades": 1029, "taker_buy_base": 21684.87, "taker_buy_quote": 89261.68373 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 4.117, "high": 4.139, "low": 4.105, "close": 4.132, "volume": 29986.82, "close_time": 1764327599999, "quote_volume": 123618.67332, "trades": 606, "taker_buy_base": 15531.53, "taker_buy_quote": 64043.57778 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 4.131, "high": 4.131, "low": 4.042, "close": 4.057, "volume": 74192.84, "close_time": 1764331199999, "quote_volume": 302609.4252, "trades": 1943, "taker_buy_base": 26025.81, "taker_buy_quote": 106111.25402 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.056, "high": 4.072, "low": 4.054, "close": 4.066, "volume": 20417.8, "close_time": 1764334799999, "quote_volume": 82965.70713, "trades": 478, "taker_buy_base": 6267.6, "taker_buy_quote": 25468.0958 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.071, "high": 4.14, "low": 4.063, "close": 4.134, "volume": 34470.64, "close_time": 1764338399999, "quote_volume": 141347.3751, "trades": 785, "taker_buy_base": 20836.95, "taker_buy_quote": 85518.70281 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 4.129, "high": 4.152, "low": 4.066, "close": 4.1, "volume": 87084.75, "close_time": 1764341999999, "quote_volume": 357890.92753, "trades": 1599, "taker_buy_base": 45231.76, "taker_buy_quote": 186234.04495 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 4.103, "high": 4.138, "low": 4.097, "close": 4.12, "volume": 45650.73, "close_time": 1764345599999, "quote_volume": 187767.45395, "trades": 823, "taker_buy_base": 30178.76, "taker_buy_quote": 124154.58664 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.123, "high": 4.133, "low": 4.092, "close": 4.095, "volume": 43627.87, "close_time": 1764349199999, "quote_volume": 179337.86371, "trades": 887, "taker_buy_base": 21425.76, "taker_buy_quote": 88105.80407 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 4.098, "high": 4.102, "low": 4.025, "close": 4.037, "volume": 76921.53, "close_time": 1764352799999, "quote_volume": 312471.45143, "trades": 1509, "taker_buy_base": 34191.52, "taker_buy_quote": 138841.9396 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.039, "high": 4.054, "low": 4.0, "close": 4.038, "volume": 35841.42, "close_time": 1764356399999, "quote_volume": 144432.46374, "trades": 810, "taker_buy_base": 14838.53, "taker_buy_quote": 59781.64599 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.036, "high": 4.064, "low": 4.034, "close": 4.042, "volume": 30965.83, "close_time": 1764359999999, "quote_volume": 125351.24798, "trades": 607, "taker_buy_base": 17095.48, "taker_buy_quote": 69229.5668 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.04, "high": 4.044, "low": 4.008, "close": 4.043, "volume": 21428.66, "close_time": 1764363599999, "quote_volume": 86294.27549, "trades": 413, "taker_buy_base": 10330.36, "taker_buy_quote": 41632.62239 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.043, "high": 4.048, "low": 4.009, "close": 4.01, "volume": 19947.2, "close_time": 1764367199999, "quote_volume": 80423.88031, "trades": 569, "taker_buy_base": 10232.53, "taker_buy_quote": 41248.28588 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.009, "high": 4.053, "low": 3.997, "close": 4.048, "volume": 16749.92, "close_time": 1764370799999, "quote_volume": 67302.33268, "trades": 361, "taker_buy_base": 9275.3, "taker_buy_quote": 37298.27429 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.051, "high": 4.068, "low": 4.033, "close": 4.036, "volume": 7715.15, "close_time": 1764374399999, "quote_volume": 31241.09255, "trades": 197, "taker_buy_base": 3427.64, "taker_buy_quote": 13879.11129 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.036, "high": 4.061, "low": 4.03, "close": 4.061, "volume": 10297.87, "close_time": 1764377999999, "quote_volume": 41666.3769, "trades": 253, "taker_buy_base": 5801.72, "taker_buy_quote": 23475.53565 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.059, "high": 4.111, "low": 4.059, "close": 4.089, "volume": 27123.68, "close_time": 1764381599999, "quote_volume": 110878.89748, "trades": 639, "taker_buy_base": 15227.21, "taker_buy_quote": 62205.93615 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.083, "high": 4.12, "low": 4.079, "close": 4.112, "volume": 29905.98, "close_time": 1764385199999, "quote_volume": 122684.2566, "trades": 656, "taker_buy_base": 15332.29, "taker_buy_quote": 62928.66736 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.116, "high": 4.125, "low": 4.099, "close": 4.101, "volume": 8866.87, "close_time": 1764388799999, "quote_volume": 36435.96113, "trades": 206, "taker_buy_base": 4207.41, "taker_buy_quote": 17288.51482 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.107, "high": 4.171, "low": 4.095, "close": 4.15, "volume": 38429.17, "close_time": 1764392399999, "quote_volume": 159020.62741, "trades": 1029, "taker_buy_base": 22237.4, "taker_buy_quote": 92019.79392 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.148, "high": 4.153, "low": 4.112, "close": 4.135, "volume": 32931.61, "close_time": 1764395999999, "quote_volume": 136017.60066, "trades": 925, "taker_buy_base": 17608.23, "taker_buy_quote": 72696.78845 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.14, "high": 4.143, "low": 4.097, "close": 4.123, "volume": 29769.73, "close_time": 1764399599999, "quote_volume": 122673.02336, "trades": 807, "taker_buy_base": 13774.54, "taker_buy_quote": 56755.5776 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.118, "high": 4.15, "low": 4.109, "close": 4.131, "volume": 30342.37, "close_time": 1764403199999, "quote_volume": 125216.78883, "trades": 594, "taker_buy_base": 14516.79, "taker_buy_quote": 59892.93679 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.132, "high": 4.144, "low": 4.092, "close": 4.104, "volume": 27819.02, "close_time": 1764406799999, "quote_volume": 114497.34734, "trades": 666, "taker_buy_base": 15605.56, "taker_buy_quote": 64276.36049 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.105, "high": 4.117, "low": 4.058, "close": 4.064, "volume": 30436.78, "close_time": 1764410399999, "quote_volume": 124412.75458, "trades": 847, "taker_buy_base": 10809.92, "taker_buy_quote": 44187.42725 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.065, "high": 4.1, "low": 4.047, "close": 4.084, "volume": 24187.28, "close_time": 1764413999999, "quote_volume": 98632.8611, "trades": 672, "taker_buy_base": 11254.71, "taker_buy_quote": 45864.78522 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.088, "high": 4.098, "low": 4.064, "close": 4.077, "volume": 27530.82, "close_time": 1764417599999, "quote_volume": 112392.3793, "trades": 755, "taker_buy_base": 12946.4, "taker_buy_quote": 52864.64106 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.077, "high": 4.086, "low": 4.014, "close": 4.024, "volume": 44610.7, "close_time": 1764421199999, "quote_volume": 180212.90997, "trades": 995, "taker_buy_base": 23386.4, "taker_buy_quote": 94449.85202 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.023, "high": 4.041, "low": 4.01, "close": 4.033, "volume": 30098.3, "close_time": 1764424799999, "quote_volume": 121193.36704, "trades": 650, "taker_buy_base": 13940.44, "taker_buy_quote": 56159.95097 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.032, "high": 4.035, "low": 3.929, "close": 3.976, "volume": 88883.18, "close_time": 1764428399999, "quote_volume": 353578.48132, "trades": 2340, "taker_buy_base": 41805.52, "taker_buy_quote": 166323.87531 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 3.977, "high": 4.021, "low": 3.971, "close": 3.988, "volume": 32499.29, "close_time": 1764431999999, "quote_volume": 129797.20911, "trades": 797, "taker_buy_base": 17277.88, "taker_buy_quote": 68997.35867 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 3.987, "high": 4.011, "low": 3.981, "close": 4.009, "volume": 53239.05, "close_time": 1764435599999, "quote_volume": 212737.31476, "trades": 1327, "taker_buy_base": 25759.42, "taker_buy_quote": 103011.60329 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.009, "high": 4.011, "low": 3.951, "close": 3.962, "volume": 59702.27, "close_time": 1764439199999, "quote_volume": 237979.21001, "trades": 1718, "taker_buy_base": 28133.52, "taker_buy_quote": 112174.63646 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 3.959, "high": 3.966, "low": 3.92, "close": 3.956, "volume": 54024.91, "close_time": 1764442799999, "quote_volume": 212959.88438, "trades": 1359, "taker_buy_base": 26956.02, "taker_buy_quote": 106246.68095 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 3.956, "high": 3.956, "low": 3.934, "close": 3.951, "volume": 27599.92, "close_time": 1764446399999, "quote_volume": 108881.90159, "trades": 731, "taker_buy_base": 8646.86, "taker_buy_quote": 34125.28929 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 3.951, "high": 3.982, "low": 3.931, "close": 3.976, "volume": 15760.69, "close_time": 1764449999999, "quote_volume": 62269.73213, "trades": 533, "taker_buy_base": 9234.89, "taker_buy_quote": 36511.62142 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 3.977, "high": 3.988, "low": 3.959, "close": 3.984, "volume": 17769.51, "close_time": 1764453599999, "quote_volume": 70621.92104, "trades": 515, "taker_buy_base": 12735.66, "taker_buy_quote": 50635.59187 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 3.98, "high": 3.991, "low": 3.96, "close": 3.968, "volume": 16138.19, "close_time": 1764457199999, "quote_volume": 64075.36114, "trades": 313, "taker_buy_base": 7625.26, "taker_buy_quote": 30285.32709 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 3.972, "high": 4.032, "low": 3.959, "close": 4.001, "volume": 41753.34, "close_time": 1764460799999, "quote_volume": 167238.74649, "trades": 991, "taker_buy_base": 19859.2, "taker_buy_quote": 79574.65416 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.003, "high": 4.011, "low": 3.985, "close": 3.993, "volume": 11408.25, "close_time": 1764464399999, "quote_volume": 45616.43316, "trades": 330, "taker_buy_base": 6432.64, "taker_buy_quote": 25724.6276 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 3.994, "high": 4.028, "low": 3.992, "close": 4.009, "volume": 15087.82, "close_time": 1764467999999, "quote_volume": 60495.09005, "trades": 448, "taker_buy_base": 7842.18, "taker_buy_quote": 31433.68523 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.008, "high": 4.029, "low": 3.988, "close": 3.992, "volume": 7725.46, "close_time": 1764471599999, "quote_volume": 30978.59036, "trades": 338, "taker_buy_base": 4262.07, "taker_buy_quote": 17090.75471 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 3.993, "high": 4.02, "low": 3.969, "close": 4.015, "volume": 33450.8, "close_time": 1764475199999, "quote_volume": 133641.23072, "trades": 953, "taker_buy_base": 17451.69, "taker_buy_quote": 69733.63681 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.016, "high": 4.016, "low": 3.979, "close": 3.994, "volume": 6596.2, "close_time": 1764478799999, "quote_volume": 26353.29139, "trades": 217, "taker_buy_base": 3785.72, "taker_buy_quote": 15125.65673 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 3.994, "high": 4.001, "low": 3.968, "close": 4.001, "volume": 15475.94, "close_time": 1764482399999, "quote_volume": 61686.25013, "trades": 501, "taker_buy_base": 6103.37, "taker_buy_quote": 24333.54068 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.002, "high": 4.076, "low": 3.979, "close": 4.028, "volume": 59350.1, "close_time": 1764485999999, "quote_volume": 239651.04231, "trades": 1778, "taker_buy_base": 30294.54, "taker_buy_quote": 122294.66021 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.028, "high": 4.03, "low": 4.002, "close": 4.015, "volume": 11002.96, "close_time": 1764489599999, "quote_volume": 44190.67097, "trades": 326, "taker_buy_base": 4613.9, "taker_buy_quote": 18519.83564 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.014, "high": 4.036, "low": 4.0, "close": 4.01, "volume": 35099.7, "close_time": 1764493199999, "quote_volume": 141032.37808, "trades": 557, "taker_buy_base": 15779.19, "taker_buy_quote": 63404.17058 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 4.008, "high": 4.019, "low": 3.992, "close": 4.009, "volume": 24574.99, "close_time": 1764496799999, "quote_volume": 98432.45686, "trades": 436, "taker_buy_base": 10459.44, "taker_buy_quote": 41917.99573 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 4.008, "high": 4.008, "low": 3.986, "close": 3.991, "volume": 26360.81, "close_time": 1764500399999, "quote_volume": 105349.10641, "trades": 647, "taker_buy_base": 15184.88, "taker_buy_quote": 60692.89979 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 3.99, "high": 3.999, "low": 3.967, "close": 3.971, "volume": 17195.64, "close_time": 1764503999999, "quote_volume": 68511.65272, "trades": 565, "taker_buy_base": 10247.97, "taker_buy_quote": 40841.39197 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3.969, "high": 4.014, "low": 3.959, "close": 3.991, "volume": 24138.69, "close_time": 1764507599999, "quote_volume": 96035.85266, "trades": 579, "taker_buy_base": 10425.2, "taker_buy_quote": 41485.62303 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 3.985, "high": 4.017, "low": 3.977, "close": 3.99, "volume": 27261.55, "close_time": 1764511199999, "quote_volume": 108957.17029, "trades": 644, "taker_buy_base": 13254.39, "taker_buy_quote": 52983.78212 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 3.992, "high": 3.996, "low": 3.967, "close": 3.978, "volume": 20696.05, "close_time": 1764514799999, "quote_volume": 82384.47859, "trades": 575, "taker_buy_base": 9858.43, "taker_buy_quote": 39265.83636 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 3.979, "high": 3.983, "low": 3.921, "close": 3.949, "volume": 43553.84, "close_time": 1764518399999, "quote_volume": 171656.3489, "trades": 1356, "taker_buy_base": 21195.12, "taker_buy_quote": 83537.14441 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3.949, "high": 3.995, "low": 3.946, "close": 3.975, "volume": 19634.49, "close_time": 1764521999999, "quote_volume": 78035.79831, "trades": 544, "taker_buy_base": 9827.26, "taker_buy_quote": 39032.23105 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 3.973, "high": 3.976, "low": 3.935, "close": 3.954, "volume": 24798.54, "close_time": 1764525599999, "quote_volume": 98111.26597, "trades": 857, "taker_buy_base": 11210.13, "taker_buy_quote": 44359.64994 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 3.953, "high": 3.978, "low": 3.941, "close": 3.976, "volume": 12698.22, "close_time": 1764529199999, "quote_volume": 50185.21201, "trades": 504, "taker_buy_base": 5779.23, "taker_buy_quote": 22841.57065 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 3.976, "high": 3.98, "low": 3.949, "close": 3.959, "volume": 12308.86, "close_time": 1764532799999, "quote_volume": 48796.86329, "trades": 416, "taker_buy_base": 5350.01, "taker_buy_quote": 21211.31909 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3.959, "high": 4.002, "low": 3.959, "close": 3.999, "volume": 13014.32, "close_time": 1764536399999, "quote_volume": 51881.52233, "trades": 464, "taker_buy_base": 7733.94, "taker_buy_quote": 30823.36174 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 3.999, "high": 4.001, "low": 3.964, "close": 3.982, "volume": 15813.95, "close_time": 1764539999999, "quote_volume": 62971.6888, "trades": 444, "taker_buy_base": 7045.17, "taker_buy_quote": 28047.1576 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 3.984, "high": 4.017, "low": 3.972, "close": 3.995, "volume": 13867.94, "close_time": 1764543599999, "quote_volume": 55409.77753, "trades": 296, "taker_buy_base": 8427.48, "taker_buy_quote": 33695.13832 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 3.989, "high": 3.994, "low": 3.804, "close": 3.83, "volume": 122561.61, "close_time": 1764547199999, "quote_volume": 475634.77134, "trades": 2117, "taker_buy_base": 52825.28, "taker_buy_quote": 204917.53461 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.83, "high": 3.857, "low": 3.565, "close": 3.573, "volume": 491471.97, "close_time": 1764550799999, "quote_volume": 1815123.84346, "trades": 7230, "taker_buy_base": 247041.42, "taker_buy_quote": 910883.55924 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 3.572, "high": 3.648, "low": 3.563, "close": 3.603, "volume": 76647.64, "close_time": 1764554399999, "quote_volume": 276971.31984, "trades": 1489, "taker_buy_base": 32018.18, "taker_buy_quote": 115765.71326 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 3.604, "high": 3.638, "low": 3.592, "close": 3.627, "volume": 39576.75, "close_time": 1764557999999, "quote_volume": 143172.98006, "trades": 1032, "taker_buy_base": 22308.49, "taker_buy_quote": 80690.26946 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 3.627, "high": 3.631, "low": 3.571, "close": 3.583, "volume": 49915.39, "close_time": 1764561599999, "quote_volume": 179574.6617, "trades": 1046, "taker_buy_base": 24744.0, "taker_buy_quote": 89020.27941 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.583, "high": 3.588, "low": 3.545, "close": 3.548, "volume": 47108.83, "close_time": 1764565199999, "quote_volume": 167753.24474, "trades": 1082, "taker_buy_base": 15949.47, "taker_buy_quote": 56849.05645 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 3.55, "high": 3.586, "low": 3.55, "close": 3.575, "volume": 51205.22, "close_time": 1764568799999, "quote_volume": 182775.99671, "trades": 929, "taker_buy_base": 22609.29, "taker_buy_quote": 80768.62446 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 3.575, "high": 3.657, "low": 3.574, "close": 3.62, "volume": 93211.48, "close_time": 1764572399999, "quote_volume": 337828.6039, "trades": 1374, "taker_buy_base": 50826.98, "taker_buy_quote": 184401.50409 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 3.62, "high": 3.624, "low": 3.56, "close": 3.573, "volume": 53205.11, "close_time": 1764575999999, "quote_volume": 190451.52341, "trades": 853, "taker_buy_base": 24087.73, "taker_buy_quote": 86197.51685 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.573, "high": 3.612, "low": 3.571, "close": 3.606, "volume": 65244.11, "close_time": 1764579599999, "quote_volume": 234518.15084, "trades": 1346, "taker_buy_base": 32157.93, "taker_buy_quote": 115622.03204 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 3.603, "high": 3.618, "low": 3.577, "close": 3.59, "volume": 31607.14, "close_time": 1764583199999, "quote_volume": 113516.06655, "trades": 694, "taker_buy_base": 18088.99, "taker_buy_quote": 64959.41838 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 3.592, "high": 3.626, "low": 3.592, "close": 3.604, "volume": 43523.59, "close_time": 1764586799999, "quote_volume": 157120.66165, "trades": 720, "taker_buy_base": 22387.68, "taker_buy_quote": 80858.09838 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 3.603, "high": 3.617, "low": 3.594, "close": 3.595, "volume": 43968.59, "close_time": 1764590399999, "quote_volume": 158457.36568, "trades": 1233, "taker_buy_base": 21634.09, "taker_buy_quote": 77983.06769 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.595, "high": 3.639, "low": 3.56, "close": 3.629, "volume": 101645.9, "close_time": 1764593999999, "quote_volume": 366354.3215, "trades": 1956, "taker_buy_base": 46027.65, "taker_buy_quote": 165956.47902 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 3.629, "high": 3.713, "low": 3.629, "close": 3.679, "volume": 124007.85, "close_time": 1764597599999, "quote_volume": 454533.54042, "trades": 2133, "taker_buy_base": 70298.31, "taker_buy_quote": 257780.99412 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 3.679, "high": 3.727, "low": 3.647, "close": 3.716, "volume": 78032.76, "close_time": 1764601199999, "quote_volume": 287898.05556, "trades": 1270, "taker_buy_base": 45748.59, "taker_buy_quote": 168956.17599 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 3.718, "high": 3.76, "low": 3.661, "close": 3.737, "volume": 121838.29, "close_time": 1764604799999, "quote_volume": 451095.7132, "trades": 2308, "taker_buy_base": 60985.46, "taker_buy_quote": 226096.45855 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.731, "high": 3.739, "low": 3.668, "close": 3.677, "volume": 79245.68, "close_time": 1764608399999, "quote_volume": 293235.88198, "trades": 1202, "taker_buy_base": 39462.0, "taker_buy_quote": 146079.21433 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 3.675, "high": 3.697, "low": 3.64, "close": 3.65, "volume": 30433.58, "close_time": 1764611999999, "quote_volume": 111501.17274, "trades": 726, "taker_buy_base": 14553.71, "taker_buy_quote": 53349.27367 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 3.646, "high": 3.689, "low": 3.599, "close": 3.609, "volume": 128544.61, "close_time": 1764615599999, "quote_volume": 466305.87445, "trades": 1472, "taker_buy_base": 67802.75, "taker_buy_quote": 245654.89693 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 3.611, "high": 3.628, "low": 3.586, "close": 3.621, "volume": 35785.51, "close_time": 1764619199999, "quote_volume": 129119.39426, "trades": 740, "taker_buy_base": 20003.9, "taker_buy_quote": 72235.99903 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.624, "high": 3.684, "low": 3.624, "close": 3.654, "volume": 46328.96, "close_time": 1764622799999, "quote_volume": 169415.73496, "trades": 851, "taker_buy_base": 22764.75, "taker_buy_quote": 83229.15869 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 3.657, "high": 3.72, "low": 3.651, "close": 3.696, "volume": 44476.3, "close_time": 1764626399999, "quote_volume": 164373.17734, "trades": 823, "taker_buy_base": 16803.75, "taker_buy_quote": 62089.01752 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 3.7, "high": 3.717, "low": 3.68, "close": 3.68, "volume": 24819.93, "close_time": 1764629999999, "quote_volume": 91864.21967, "trades": 418, "taker_buy_base": 10499.23, "taker_buy_quote": 38853.54851 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 3.68, "high": 3.719, "low": 3.679, "close": 3.715, "volume": 28093.75, "close_time": 1764633599999, "quote_volume": 104136.57314, "trades": 496, "taker_buy_base": 16831.0, "taker_buy_quote": 62423.2222 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.715, "high": 3.726, "low": 3.689, "close": 3.691, "volume": 34530.05, "close_time": 1764637199999, "quote_volume": 128091.70442, "trades": 652, "taker_buy_base": 17203.44, "taker_buy_quote": 63806.84818 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 3.693, "high": 3.737, "low": 3.688, "close": 3.729, "volume": 23790.1, "close_time": 1764640799999, "quote_volume": 88264.78858, "trades": 394, "taker_buy_base": 12705.53, "taker_buy_quote": 47114.36688 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 3.727, "high": 3.728, "low": 3.696, "close": 3.707, "volume": 18937.38, "close_time": 1764644399999, "quote_volume": 70262.60802, "trades": 386, "taker_buy_base": 10594.48, "taker_buy_quote": 39321.66198 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 3.711, "high": 3.74, "low": 3.679, "close": 3.731, "volume": 24252.67, "close_time": 1764647999999, "quote_volume": 89971.90593, "trades": 458, "taker_buy_base": 10755.15, "taker_buy_quote": 39874.86016 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.731, "high": 3.732, "low": 3.684, "close": 3.69, "volume": 28198.85, "close_time": 1764651599999, "quote_volume": 104437.6981, "trades": 505, "taker_buy_base": 15179.42, "taker_buy_quote": 56212.18196 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 3.689, "high": 3.718, "low": 3.677, "close": 3.708, "volume": 21818.45, "close_time": 1764655199999, "quote_volume": 80732.55298, "trades": 629, "taker_buy_base": 10650.2, "taker_buy_quote": 39395.04346 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 3.709, "high": 3.718, "low": 3.687, "close": 3.716, "volume": 21975.99, "close_time": 1764658799999, "quote_volume": 81376.34783, "trades": 301, "taker_buy_base": 10183.33, "taker_buy_quote": 37708.08561 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 3.717, "high": 3.722, "low": 3.685, "close": 3.695, "volume": 16013.18, "close_time": 1764662399999, "quote_volume": 59300.06493, "trades": 286, "taker_buy_base": 8278.52, "taker_buy_quote": 30647.98114 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.692, "high": 3.693, "low": 3.635, "close": 3.649, "volume": 56960.57, "close_time": 1764665999999, "quote_volume": 207951.12932, "trades": 1006, "taker_buy_base": 20441.46, "taker_buy_quote": 74619.0993 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 3.648, "high": 3.665, "low": 3.627, "close": 3.639, "volume": 28502.08, "close_time": 1764669599999, "quote_volume": 103887.79123, "trades": 757, "taker_buy_base": 14008.5, "taker_buy_quote": 51114.65153 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 3.641, "high": 3.682, "low": 3.639, "close": 3.667, "volume": 21687.06, "close_time": 1764673199999, "quote_volume": 79324.60682, "trades": 448, "taker_buy_base": 11149.23, "taker_buy_quote": 40799.63937 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 3.667, "high": 3.67, "low": 3.641, "close": 3.642, "volume": 17570.24, "close_time": 1764676799999, "quote_volume": 64154.94847, "trades": 438, "taker_buy_base": 8406.14, "taker_buy_quote": 30696.91319 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.647, "high": 3.654, "low": 3.628, "close": 3.641, "volume": 21039.79, "close_time": 1764680399999, "quote_volume": 76621.681, "trades": 415, "taker_buy_base": 8334.19, "taker_buy_quote": 30360.89031 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 3.642, "high": 3.667, "low": 3.626, "close": 3.659, "volume": 25525.52, "close_time": 1764683999999, "quote_volume": 93217.75233, "trades": 560, "taker_buy_base": 13815.72, "taker_buy_quote": 50474.55174 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 3.661, "high": 3.783, "low": 3.652, "close": 3.77, "volume": 153909.15, "close_time": 1764687599999, "quote_volume": 576991.47826, "trades": 2572, "taker_buy_base": 59167.77, "taker_buy_quote": 221137.72906 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 3.773, "high": 3.954, "low": 3.773, "close": 3.949, "volume": 204890.23, "close_time": 1764691199999, "quote_volume": 794909.62175, "trades": 3003, "taker_buy_base": 121902.48, "taker_buy_quote": 473359.91582 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3.948, "high": 3.952, "low": 3.846, "close": 3.872, "volume": 143049.13, "close_time": 1764694799999, "quote_volume": 555411.08861, "trades": 2188, "taker_buy_base": 63841.46, "taker_buy_quote": 248022.72966 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 3.872, "high": 3.919, "low": 3.851, "close": 3.874, "volume": 77614.38, "close_time": 1764698399999, "quote_volume": 301423.27946, "trades": 1259, "taker_buy_base": 40383.07, "taker_buy_quote": 156946.87335 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 3.877, "high": 3.897, "low": 3.853, "close": 3.862, "volume": 56374.64, "close_time": 1764701999999, "quote_volume": 218374.41955, "trades": 892, "taker_buy_base": 24450.01, "taker_buy_quote": 94753.58734 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 3.863, "high": 3.875, "low": 3.807, "close": 3.809, "volume": 109139.33, "close_time": 1764705599999, "quote_volume": 418363.81533, "trades": 1294, "taker_buy_base": 62362.01, "taker_buy_quote": 238718.26092 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3.809, "high": 3.811, "low": 3.748, "close": 3.772, "volume": 77915.4, "close_time": 1764709199999, "quote_volume": 294703.18116, "trades": 1480, "taker_buy_base": 31915.1, "taker_buy_quote": 120800.08547 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 3.772, "high": 3.802, "low": 3.752, "close": 3.79, "volume": 72872.99, "close_time": 1764712799999, "quote_volume": 275841.51186, "trades": 1135, "taker_buy_base": 31921.75, "taker_buy_quote": 120829.51883 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 3.791, "high": 3.845, "low": 3.774, "close": 3.838, "volume": 78160.42, "close_time": 1764716399999, "quote_volume": 297087.34236, "trades": 726, "taker_buy_base": 52944.67, "taker_buy_quote": 201144.65904 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 3.836, "high": 3.838, "low": 3.759, "close": 3.763, "volume": 25162.62, "close_time": 1764719999999, "quote_volume": 95641.82475, "trades": 554, "taker_buy_base": 8382.79, "taker_buy_quote": 31829.93132 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.765, "high": 3.782, "low": 3.73, "close": 3.767, "volume": 60499.73, "close_time": 1764723599999, "quote_volume": 227251.69177, "trades": 956, "taker_buy_base": 24382.69, "taker_buy_quote": 91679.11802 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 3.766, "high": 3.789, "low": 3.756, "close": 3.762, "volume": 15210.03, "close_time": 1764727199999, "quote_volume": 57360.26873, "trades": 250, "taker_buy_base": 8389.32, "taker_buy_quote": 31635.17487 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 3.763, "high": 3.792, "low": 3.755, "close": 3.77, "volume": 96185.79, "close_time": 1764730799999, "quote_volume": 362326.31656, "trades": 934, "taker_buy_base": 58636.03, "taker_buy_quote": 220742.95494 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 3.769, "high": 3.793, "low": 3.734, "close": 3.738, "volume": 51567.85, "close_time": 1764734399999, "quote_volume": 194432.32036, "trades": 1090, "taker_buy_base": 31572.64, "taker_buy_quote": 119037.26083 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3.737, "high": 3.767, "low": 3.709, "close": 3.75, "volume": 53298.0, "close_time": 1764737999999, "quote_volume": 198819.02669, "trades": 1002, "taker_buy_base": 22385.56, "taker_buy_quote": 83525.33952 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 3.747, "high": 3.792, "low": 3.745, "close": 3.775, "volume": 71468.23, "close_time": 1764741599999, "quote_volume": 269721.65786, "trades": 1225, "taker_buy_base": 29060.17, "taker_buy_quote": 109586.46886 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 3.776, "high": 3.832, "low": 3.772, "close": 3.786, "volume": 69901.58, "close_time": 1764745199999, "quote_volume": 266059.28808, "trades": 1423, "taker_buy_base": 41533.62, "taker_buy_quote": 158074.3927 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 3.787, "high": 3.793, "low": 3.755, "close": 3.755, "volume": 14545.09, "close_time": 1764748799999, "quote_volume": 54922.05859, "trades": 292, "taker_buy_base": 6893.41, "taker_buy_quote": 26034.49479 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3.756, "high": 3.777, "low": 3.74, "close": 3.756, "volume": 34871.01, "close_time": 1764752399999, "quote_volume": 130874.26677, "trades": 683, "taker_buy_base": 22845.07, "taker_buy_quote": 85762.55287 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 3.753, "high": 3.759, "low": 3.72, "close": 3.747, "volume": 38785.89, "close_time": 1764755999999, "quote_volume": 144879.02577, "trades": 772, "taker_buy_base": 13292.58, "taker_buy_quote": 49651.41003 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 3.746, "high": 3.747, "low": 3.673, "close": 3.677, "volume": 73542.94, "close_time": 1764759599999, "quote_volume": 272455.09415, "trades": 1440, "taker_buy_base": 30450.62, "taker_buy_quote": 112852.83992 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 3.677, "high": 3.697, "low": 3.656, "close": 3.694, "volume": 39704.56, "close_time": 1764763199999, "quote_volume": 145783.27417, "trades": 951, "taker_buy_base": 21712.56, "taker_buy_quote": 79759.45776 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 3.69, "high": 3.724, "low": 3.686, "close": 3.693, "volume": 33410.95, "close_time": 1764766799999, "quote_volume": 123816.75451, "trades": 619, "taker_buy_base": 15881.91, "taker_buy_quote": 58867.92934 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 3.692, "high": 3.722, "low": 3.682, "close": 3.711, "volume": 16078.21, "close_time": 1764770399999, "quote_volume": 59564.75621, "trades": 375, "taker_buy_base": 9628.41, "taker_buy_quote": 35668.71524 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 3.71, "high": 3.719, "low": 3.59, "close": 3.657, "volume": 176883.57, "close_time": 1764773999999, "quote_volume": 644218.10023, "trades": 2865, "taker_buy_base": 74916.16, "taker_buy_quote": 272972.6026 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 3.657, "high": 3.686, "low": 3.619, "close": 3.679, "volume": 47399.34, "close_time": 1764777599999, "quote_volume": 173202.48851, "trades": 949, "taker_buy_base": 22216.79, "taker_buy_quote": 81248.9759 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 3.682, "high": 3.705, "low": 3.643, "close": 3.683, "volume": 90474.05, "close_time": 1764781199999, "quote_volume": 332140.92026, "trades": 1641, "taker_buy_base": 50558.2, "taker_buy_quote": 185637.89051 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 3.682, "high": 3.698, "low": 3.666, "close": 3.675, "volume": 60293.13, "close_time": 1764784799999, "quote_volume": 221968.92144, "trades": 1170, "taker_buy_base": 34096.19, "taker_buy_quote": 125585.89661 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 3.677, "high": 3.752, "low": 3.673, "close": 3.707, "volume": 95244.65, "close_time": 1764788399999, "quote_volume": 354166.46602, "trades": 1711, "taker_buy_base": 59052.88, "taker_buy_quote": 219563.7446 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 3.705, "high": 3.788, "low": 3.702, "close": 3.771, "volume": 106800.96, "close_time": 1764791999999, "quote_volume": 401825.83122, "trades": 1387, "taker_buy_base": 56275.18, "taker_buy_quote": 211772.68053 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 3.771, "high": 3.79, "low": 3.732, "close": 3.757, "volume": 82099.09, "close_time": 1764795599999, "quote_volume": 308682.22947, "trades": 1320, "taker_buy_base": 26885.1, "taker_buy_quote": 101109.31584 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 3.759, "high": 3.796, "low": 3.747, "close": 3.791, "volume": 69190.03, "close_time": 1764799199999, "quote_volume": 260818.55259, "trades": 1145, "taker_buy_base": 27239.18, "taker_buy_quote": 102728.96489 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 3.789, "high": 3.806, "low": 3.735, "close": 3.762, "volume": 45399.58, "close_time": 1764802799999, "quote_volume": 171136.84445, "trades": 765, "taker_buy_base": 19414.45, "taker_buy_quote": 73114.55395 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 3.764, "high": 3.788, "low": 3.74, "close": 3.741, "volume": 32060.11, "close_time": 1764806399999, "quote_volume": 120533.5746, "trades": 802, "taker_buy_base": 11757.93, "taker_buy_quote": 44218.36609 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3.74, "high": 3.773, "low": 3.727, "close": 3.751, "volume": 64505.8, "close_time": 1764809999999, "quote_volume": 241510.28617, "trades": 1155, "taker_buy_base": 20194.49, "taker_buy_quote": 75658.39147 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 3.749, "high": 3.802, "low": 3.738, "close": 3.769, "volume": 57106.27, "close_time": 1764813599999, "quote_volume": 215762.86407, "trades": 902, "taker_buy_base": 24942.46, "taker_buy_quote": 94253.23091 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 3.77, "high": 3.808, "low": 3.769, "close": 3.791, "volume": 29398.95, "close_time": 1764817199999, "quote_volume": 111449.58779, "trades": 601, "taker_buy_base": 15891.93, "taker_buy_quote": 60245.81848 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 3.79, "high": 3.807, "low": 3.767, "close": 3.771, "volume": 26716.6, "close_time": 1764820799999, "quote_volume": 101115.48765, "trades": 671, "taker_buy_base": 14805.95, "taker_buy_quote": 56054.53759 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 3.771, "high": 3.794, "low": 3.766, "close": 3.782, "volume": 22297.35, "close_time": 1764824399999, "quote_volume": 84207.08267, "trades": 475, "taker_buy_base": 11550.71, "taker_buy_quote": 43622.09241 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 3.785, "high": 3.808, "low": 3.76, "close": 3.78, "volume": 37404.06, "close_time": 1764827999999, "quote_volume": 141434.42879, "trades": 694, "taker_buy_base": 14811.67, "taker_buy_quote": 56064.97223 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 3.789, "high": 3.807, "low": 3.777, "close": 3.793, "volume": 18961.16, "close_time": 1764831599999, "quote_volume": 71868.94983, "trades": 425, "taker_buy_base": 11072.16, "taker_buy_quote": 41982.82445 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 3.793, "high": 3.793, "low": 3.75, "close": 3.788, "volume": 28808.28, "close_time": 1764835199999, "quote_volume": 108479.8122, "trades": 574, "taker_buy_base": 10732.08, "taker_buy_quote": 40454.51075 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 3.788, "high": 3.878, "low": 3.777, "close": 3.803, "volume": 112126.09, "close_time": 1764838799999, "quote_volume": 429824.84015, "trades": 1645, "taker_buy_base": 53737.09, "taker_buy_quote": 205849.06063 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 3.808, "high": 3.854, "low": 3.801, "close": 3.822, "volume": 33620.01, "close_time": 1764842399999, "quote_volume": 128653.16647, "trades": 634, "taker_buy_base": 17681.22, "taker_buy_quote": 67658.72591 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 3.822, "high": 3.83, "low": 3.788, "close": 3.789, "volume": 29568.13, "close_time": 1764845999999, "quote_volume": 112543.39464, "trades": 582, "taker_buy_base": 14778.35, "taker_buy_quote": 56238.90198 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 3.787, "high": 3.803, "low": 3.769, "close": 3.796, "volume": 41792.47, "close_time": 1764849599999, "quote_volume": 158025.81411, "trades": 847, "taker_buy_base": 19636.92, "taker_buy_quote": 74263.1323 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 3.796, "high": 3.836, "low": 3.778, "close": 3.83, "volume": 42848.78, "close_time": 1764853199999, "quote_volume": 163006.85698, "trades": 800, "taker_buy_base": 22635.2, "taker_buy_quote": 86149.24156 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 3.829, "high": 3.84, "low": 3.688, "close": 3.7, "volume": 123534.16, "close_time": 1764856799999, "quote_volume": 462403.40787, "trades": 2228, "taker_buy_base": 55665.31, "taker_buy_quote": 208302.28384 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 3.7, "high": 3.71, "low": 3.632, "close": 3.643, "volume": 123346.31, "close_time": 1764860399999, "quote_volume": 453815.46261, "trades": 1604, "taker_buy_base": 47794.38, "taker_buy_quote": 176047.47493 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 3.644, "high": 3.75, "low": 3.644, "close": 3.731, "volume": 80972.92, "close_time": 1764863999999, "quote_volume": 299565.09443, "trades": 1114, "taker_buy_base": 45208.08, "taker_buy_quote": 167048.03196 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 3.732, "high": 3.783, "low": 3.704, "close": 3.724, "volume": 55890.05, "close_time": 1764867599999, "quote_volume": 208847.0249, "trades": 934, "taker_buy_base": 22754.91, "taker_buy_quote": 85036.22481 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 3.726, "high": 3.733, "low": 3.681, "close": 3.697, "volume": 22764.24, "close_time": 1764871199999, "quote_volume": 84221.77052, "trades": 449, "taker_buy_base": 10401.4, "taker_buy_quote": 38485.28742 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 3.697, "high": 3.721, "low": 3.682, "close": 3.693, "volume": 31731.59, "close_time": 1764874799999, "quote_volume": 117468.41674, "trades": 511, "taker_buy_base": 20284.23, "taker_buy_quote": 75097.17201 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 3.694, "high": 3.703, "low": 3.594, "close": 3.69, "volume": 106080.18, "close_time": 1764878399999, "quote_volume": 387491.0766, "trades": 1816, "taker_buy_base": 52311.29, "taker_buy_quote": 191290.55372 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3.69, "high": 3.698, "low": 3.659, "close": 3.692, "volume": 35479.98, "close_time": 1764881999999, "quote_volume": 130580.34193, "trades": 617, "taker_buy_base": 20398.8, "taker_buy_quote": 75136.76235 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 3.69, "high": 3.701, "low": 3.635, "close": 3.636, "volume": 26711.49, "close_time": 1764885599999, "quote_volume": 98107.53974, "trades": 356, "taker_buy_base": 13949.92, "taker_buy_quote": 51250.18783 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 3.638, "high": 3.652, "low": 3.63, "close": 3.639, "volume": 37702.22, "close_time": 1764889199999, "quote_volume": 137240.51714, "trades": 299, "taker_buy_base": 20108.24, "taker_buy_quote": 73230.12769 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 3.635, "high": 3.653, "low": 3.627, "close": 3.64, "volume": 8399.69, "close_time": 1764892799999, "quote_volume": 30599.25813, "trades": 138, "taker_buy_base": 2777.79, "taker_buy_quote": 10128.47594 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3.642, "high": 3.673, "low": 3.639, "close": 3.658, "volume": 10712.75, "close_time": 1764896399999, "quote_volume": 39188.5094, "trades": 259, "taker_buy_base": 6773.28, "taker_buy_quote": 24775.40227 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 3.657, "high": 3.672, "low": 3.635, "close": 3.65, "volume": 19213.12, "close_time": 1764899999999, "quote_volume": 70114.99418, "trades": 244, "taker_buy_base": 8791.37, "taker_buy_quote": 32090.7872 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 3.64, "high": 3.68, "low": 3.637, "close": 3.653, "volume": 16427.77, "close_time": 1764903599999, "quote_volume": 60014.47487, "trades": 189, "taker_buy_base": 8643.15, "taker_buy_quote": 31559.99688 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 3.654, "high": 3.663, "low": 3.63, "close": 3.637, "volume": 12765.05, "close_time": 1764907199999, "quote_volume": 46536.86694, "trades": 188, "taker_buy_base": 6957.02, "taker_buy_quote": 25363.6096 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 3.632, "high": 3.636, "low": 3.587, "close": 3.613, "volume": 23067.53, "close_time": 1764910799999, "quote_volume": 83237.75935, "trades": 460, "taker_buy_base": 11251.34, "taker_buy_quote": 40576.83286 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 3.611, "high": 3.617, "low": 3.592, "close": 3.601, "volume": 14753.88, "close_time": 1764914399999, "quote_volume": 53167.03745, "trades": 204, "taker_buy_base": 6432.27, "taker_buy_quote": 23170.70169 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 3.6, "high": 3.629, "low": 3.597, "close": 3.624, "volume": 23949.71, "close_time": 1764917999999, "quote_volume": 86533.70153, "trades": 292, "taker_buy_base": 13917.21, "taker_buy_quote": 50330.41076 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 3.624, "high": 3.657, "low": 3.623, "close": 3.637, "volume": 25016.79, "close_time": 1764921599999, "quote_volume": 91177.82277, "trades": 318, "taker_buy_base": 13985.29, "taker_buy_quote": 50990.8635 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3.636, "high": 3.644, "low": 3.601, "close": 3.607, "volume": 24951.19, "close_time": 1764925199999, "quote_volume": 90388.93072, "trades": 356, "taker_buy_base": 7985.22, "taker_buy_quote": 28932.67628 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 3.604, "high": 3.615, "low": 3.564, "close": 3.585, "volume": 34560.33, "close_time": 1764928799999, "quote_volume": 123995.08692, "trades": 714, "taker_buy_base": 17829.05, "taker_buy_quote": 63981.16434 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 3.576, "high": 3.613, "low": 3.574, "close": 3.586, "volume": 11564.35, "close_time": 1764932399999, "quote_volume": 41575.92963, "trades": 202, "taker_buy_base": 6541.31, "taker_buy_quote": 23516.02977 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 3.588, "high": 3.588, "low": 3.515, "close": 3.531, "volume": 45528.57, "close_time": 1764935999999, "quote_volume": 161220.88035, "trades": 792, "taker_buy_base": 20836.08, "taker_buy_quote": 73821.49802 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3.533, "high": 3.556, "low": 3.524, "close": 3.539, "volume": 22923.99, "close_time": 1764939599999, "quote_volume": 81069.03017, "trades": 312, "taker_buy_base": 12245.2, "taker_buy_quote": 43303.73214 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 3.541, "high": 3.553, "low": 3.477, "close": 3.494, "volume": 99718.1, "close_time": 1764943199999, "quote_volume": 349128.01122, "trades": 1077, "taker_buy_base": 56964.68, "taker_buy_quote": 199304.07711 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 3.496, "high": 3.521, "low": 3.483, "close": 3.494, "volume": 29183.21, "close_time": 1764946799999, "quote_volume": 102092.07904, "trades": 573, "taker_buy_base": 12418.55, "taker_buy_quote": 43448.65695 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 3.495, "high": 3.565, "low": 3.472, "close": 3.487, "volume": 80842.13, "close_time": 1764950399999, "quote_volume": 284720.0101, "trades": 1065, "taker_buy_base": 49257.16, "taker_buy_quote": 173431.03851 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3.484, "high": 3.486, "low": 3.378, "close": 3.421, "volume": 175443.58, "close_time": 1764953999999, "quote_volume": 600876.15558, "trades": 2531, "taker_buy_base": 76820.84, "taker_buy_quote": 263402.2813 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 3.42, "high": 3.454, "low": 3.405, "close": 3.44, "volume": 70549.24, "close_time": 1764957599999, "quote_volume": 242163.94133, "trades": 1167, "taker_buy_base": 27493.07, "taker_buy_quote": 94285.68791 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 3.438, "high": 3.472, "low": 3.412, "close": 3.412, "volume": 39294.93, "close_time": 1764961199999, "quote_volume": 135159.27586, "trades": 754, "taker_buy_base": 19234.51, "taker_buy_quote": 66186.25753 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 3.41, "high": 3.457, "low": 3.395, "close": 3.442, "volume": 22139.31, "close_time": 1764964799999, "quote_volume": 75894.99213, "trades": 598, "taker_buy_base": 10807.56, "taker_buy_quote": 37094.8148 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.445, "high": 3.452, "low": 3.416, "close": 3.426, "volume": 14757.02, "close_time": 1764968399999, "quote_volume": 50656.45046, "trades": 305, "taker_buy_base": 6615.84, "taker_buy_quote": 22722.64093 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 3.426, "high": 3.449, "low": 3.423, "close": 3.439, "volume": 19572.03, "close_time": 1764971999999, "quote_volume": 67228.09649, "trades": 377, "taker_buy_base": 6603.65, "taker_buy_quote": 22695.01329 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 3.435, "high": 3.479, "low": 3.434, "close": 3.477, "volume": 21334.27, "close_time": 1764975599999, "quote_volume": 73708.95529, "trades": 209, "taker_buy_base": 15418.11, "taker_buy_quote": 53228.51524 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 3.477, "high": 3.524, "low": 3.468, "close": 3.485, "volume": 77054.64, "close_time": 1764979199999, "quote_volume": 269528.00487, "trades": 894, "taker_buy_base": 26426.28, "taker_buy_quote": 92376.07254 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.483, "high": 3.52, "low": 3.479, "close": 3.518, "volume": 21575.75, "close_time": 1764982799999, "quote_volume": 75440.07721, "trades": 380, "taker_buy_base": 8485.82, "taker_buy_quote": 29669.08345 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 3.519, "high": 3.644, "low": 3.515, "close": 3.575, "volume": 100541.77, "close_time": 1764986399999, "quote_volume": 360621.05457, "trades": 1380, "taker_buy_base": 55570.29, "taker_buy_quote": 199233.03316 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 3.574, "high": 3.586, "low": 3.554, "close": 3.577, "volume": 17713.51, "close_time": 1764989999999, "quote_volume": 63222.62558, "trades": 270, "taker_buy_base": 8716.95, "taker_buy_quote": 31110.63188 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 3.575, "high": 3.587, "low": 3.551, "close": 3.569, "volume": 15944.37, "close_time": 1764993599999, "quote_volume": 56842.37799, "trades": 251, "taker_buy_base": 7724.43, "taker_buy_quote": 27542.95526 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3.568, "high": 3.568, "low": 3.508, "close": 3.51, "volume": 22218.03, "close_time": 1764997199999, "quote_volume": 78470.62012, "trades": 302, "taker_buy_base": 11300.85, "taker_buy_quote": 39914.2022 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 3.51, "high": 3.515, "low": 3.495, "close": 3.505, "volume": 20815.48, "close_time": 1765000799999, "quote_volume": 72905.76559, "trades": 424, "taker_buy_base": 8128.59, "taker_buy_quote": 28475.93258 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 3.5, "high": 3.515, "low": 3.491, "close": 3.494, "volume": 19300.25, "close_time": 1765004399999, "quote_volume": 67594.79017, "trades": 392, "taker_buy_base": 8289.24, "taker_buy_quote": 29039.25918 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 3.495, "high": 3.509, "low": 3.486, "close": 3.501, "volume": 32941.65, "close_time": 1765007999999, "quote_volume": 115146.16204, "trades": 711, "taker_buy_base": 13343.45, "taker_buy_quote": 46651.52856 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.5, "high": 3.517, "low": 3.476, "close": 3.482, "volume": 29611.31, "close_time": 1765011599999, "quote_volume": 103629.163, "trades": 654, "taker_buy_base": 14513.2, "taker_buy_quote": 50799.02551 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 3.481, "high": 3.504, "low": 3.478, "close": 3.483, "volume": 15064.09, "close_time": 1765015199999, "quote_volume": 52637.31623, "trades": 448, "taker_buy_base": 6718.51, "taker_buy_quote": 23482.73526 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 3.484, "high": 3.489, "low": 3.474, "close": 3.48, "volume": 9384.18, "close_time": 1765018799999, "quote_volume": 32679.32991, "trades": 230, "taker_buy_base": 5072.87, "taker_buy_quote": 17669.1129 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 3.477, "high": 3.514, "low": 3.473, "close": 3.51, "volume": 17862.61, "close_time": 1765022399999, "quote_volume": 62478.22074, "trades": 364, "taker_buy_base": 8885.26, "taker_buy_quote": 31100.32436 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3.508, "high": 3.509, "low": 3.478, "close": 3.479, "volume": 16866.96, "close_time": 1765025999999, "quote_volume": 58831.1047, "trades": 299, "taker_buy_base": 6752.78, "taker_buy_quote": 23551.37082 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 3.481, "high": 3.51, "low": 3.478, "close": 3.499, "volume": 20245.61, "close_time": 1765029599999, "quote_volume": 70889.61077, "trades": 460, "taker_buy_base": 13943.66, "taker_buy_quote": 48827.43572 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 3.497, "high": 3.535, "low": 3.493, "close": 3.515, "volume": 27550.72, "close_time": 1765033199999, "quote_volume": 97037.79762, "trades": 571, "taker_buy_base": 12765.09, "taker_buy_quote": 44931.95712 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 3.518, "high": 3.518, "low": 3.488, "close": 3.503, "volume": 25497.25, "close_time": 1765036799999, "quote_volume": 89343.7072, "trades": 398, "taker_buy_base": 11002.73, "taker_buy_quote": 38564.22686 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.501, "high": 3.527, "low": 3.501, "close": 3.519, "volume": 27586.02, "close_time": 1765040399999, "quote_volume": 97085.21686, "trades": 521, "taker_buy_base": 9522.95, "taker_buy_quote": 33490.4368 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 3.518, "high": 3.547, "low": 3.518, "close": 3.538, "volume": 9672.27, "close_time": 1765043999999, "quote_volume": 34189.96497, "trades": 221, "taker_buy_base": 6791.96, "taker_buy_quote": 24001.85267 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 3.542, "high": 3.55, "low": 3.523, "close": 3.527, "volume": 15093.02, "close_time": 1765047599999, "quote_volume": 53425.0884, "trades": 260, "taker_buy_base": 6664.94, "taker_buy_quote": 23587.1901 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 3.523, "high": 3.528, "low": 3.492, "close": 3.494, "volume": 53589.46, "close_time": 1765051199999, "quote_volume": 188235.40332, "trades": 614, "taker_buy_base": 34610.68, "taker_buy_quote": 121662.52735 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.494, "high": 3.507, "low": 3.482, "close": 3.497, "volume": 13657.29, "close_time": 1765054799999, "quote_volume": 47721.02943, "trades": 387, "taker_buy_base": 5526.41, "taker_buy_quote": 19310.6155 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 3.494, "high": 3.517, "low": 3.487, "close": 3.494, "volume": 12196.8, "close_time": 1765058399999, "quote_volume": 42681.87773, "trades": 292, "taker_buy_base": 6779.73, "taker_buy_quote": 23719.75998 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 3.491, "high": 3.499, "low": 3.475, "close": 3.481, "volume": 13956.53, "close_time": 1765061999999, "quote_volume": 48639.69196, "trades": 276, "taker_buy_base": 3490.73, "taker_buy_quote": 12175.41807 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 3.483, "high": 3.502, "low": 3.463, "close": 3.498, "volume": 10804.3, "close_time": 1765065599999, "quote_volume": 37597.51651, "trades": 187, "taker_buy_base": 4591.2, "taker_buy_quote": 15992.59644 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.499, "high": 3.526, "low": 3.496, "close": 3.504, "volume": 36789.29, "close_time": 1765069199999, "quote_volume": 129284.771, "trades": 536, "taker_buy_base": 28922.23, "taker_buy_quote": 101668.64283 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 3.503, "high": 3.503, "low": 3.475, "close": 3.477, "volume": 27400.01, "close_time": 1765072799999, "quote_volume": 95490.88291, "trades": 456, "taker_buy_base": 9791.9, "taker_buy_quote": 34148.06815 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 3.473, "high": 3.491, "low": 3.465, "close": 3.479, "volume": 12016.67, "close_time": 1765076399999, "quote_volume": 41781.46396, "trades": 270, "taker_buy_base": 6914.38, "taker_buy_quote": 24031.75237 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 3.475, "high": 3.492, "low": 3.468, "close": 3.492, "volume": 8838.91, "close_time": 1765079999999, "quote_volume": 30748.28916, "trades": 213, "taker_buy_base": 6381.94, "taker_buy_quote": 22204.77472 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.49, "high": 3.496, "low": 3.474, "close": 3.485, "volume": 6642.7, "close_time": 1765083599999, "quote_volume": 23167.5762, "trades": 121, "taker_buy_base": 3253.51, "taker_buy_quote": 11348.81721 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 3.488, "high": 3.502, "low": 3.485, "close": 3.5, "volume": 5374.65, "close_time": 1765087199999, "quote_volume": 18793.85241, "trades": 82, "taker_buy_base": 2082.19, "taker_buy_quote": 7282.97984 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 3.501, "high": 3.514, "low": 3.498, "close": 3.51, "volume": 18314.42, "close_time": 1765090799999, "quote_volume": 64223.85857, "trades": 316, "taker_buy_base": 10656.67, "taker_buy_quote": 37375.34832 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 3.511, "high": 3.511, "low": 3.483, "close": 3.485, "volume": 13617.28, "close_time": 1765094399999, "quote_volume": 47631.87936, "trades": 248, "taker_buy_base": 7185.75, "taker_buy_quote": 25137.77968 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.485, "high": 3.489, "low": 3.464, "close": 3.469, "volume": 19121.33, "close_time": 1765097999999, "quote_volume": 66493.23948, "trades": 426, "taker_buy_base": 8224.85, "taker_buy_quote": 28590.16857 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 3.467, "high": 3.47, "low": 3.433, "close": 3.444, "volume": 51515.43, "close_time": 1765101599999, "quote_volume": 177515.76423, "trades": 803, "taker_buy_base": 14224.67, "taker_buy_quote": 49036.49605 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 3.441, "high": 3.446, "low": 3.423, "close": 3.43, "volume": 29040.61, "close_time": 1765105199999, "quote_volume": 99817.39285, "trades": 408, "taker_buy_base": 13405.5, "taker_buy_quote": 46075.88886 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 3.43, "high": 3.454, "low": 3.429, "close": 3.439, "volume": 18816.98, "close_time": 1765108799999, "quote_volume": 64780.13498, "trades": 345, "taker_buy_base": 12773.58, "taker_buy_quote": 43956.28565 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.438, "high": 3.467, "low": 3.43, "close": 3.454, "volume": 18190.96, "close_time": 1765112399999, "quote_volume": 62613.08704, "trades": 348, "taker_buy_base": 7400.83, "taker_buy_quote": 25474.5943 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 3.453, "high": 3.464, "low": 3.423, "close": 3.428, "volume": 23327.04, "close_time": 1765115999999, "quote_volume": 80214.65196, "trades": 485, "taker_buy_base": 13573.04, "taker_buy_quote": 46683.25807 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 3.421, "high": 3.424, "low": 3.316, "close": 3.348, "volume": 189560.4, "close_time": 1765119599999, "quote_volume": 637108.16393, "trades": 2749, "taker_buy_base": 101012.67, "taker_buy_quote": 339555.42004 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 3.348, "high": 3.432, "low": 3.344, "close": 3.427, "volume": 122498.0, "close_time": 1765123199999, "quote_volume": 416196.55247, "trades": 1516, "taker_buy_base": 46333.94, "taker_buy_quote": 156868.03057 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.427, "high": 3.428, "low": 3.384, "close": 3.413, "volume": 34205.28, "close_time": 1765126799999, "quote_volume": 116598.41758, "trades": 658, "taker_buy_base": 14642.39, "taker_buy_quote": 49937.53124 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 3.413, "high": 3.505, "low": 3.39, "close": 3.491, "volume": 114633.12, "close_time": 1765130399999, "quote_volume": 396867.69928, "trades": 1440, "taker_buy_base": 57315.47, "taker_buy_quote": 198319.39706 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 3.491, "high": 3.517, "low": 3.49, "close": 3.493, "volume": 42858.42, "close_time": 1765133999999, "quote_volume": 150148.07761, "trades": 554, "taker_buy_base": 22218.52, "taker_buy_quote": 77901.6612 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 3.495, "high": 3.497, "low": 3.464, "close": 3.493, "volume": 59497.95, "close_time": 1765137599999, "quote_volume": 206860.35774, "trades": 769, "taker_buy_base": 34523.8, "taker_buy_quote": 120014.2155 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3.496, "high": 3.522, "low": 3.493, "close": 3.516, "volume": 30537.87, "close_time": 1765141199999, "quote_volume": 107166.3756, "trades": 417, "taker_buy_base": 19813.68, "taker_buy_quote": 69550.76823 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 3.517, "high": 3.517, "low": 3.411, "close": 3.432, "volume": 44206.28, "close_time": 1765144799999, "quote_volume": 153160.43489, "trades": 598, "taker_buy_base": 17005.58, "taker_buy_quote": 58866.80617 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 3.425, "high": 3.432, "low": 3.344, "close": 3.395, "volume": 151208.27, "close_time": 1765148399999, "quote_volume": 512309.70219, "trades": 1954, "taker_buy_base": 71970.37, "taker_buy_quote": 243714.74696 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 3.394, "high": 3.429, "low": 3.371, "close": 3.428, "volume": 37377.38, "close_time": 1765151999999, "quote_volume": 126974.36641, "trades": 415, "taker_buy_base": 14741.11, "taker_buy_quote": 50085.13609 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.42, "high": 3.439, "low": 3.413, "close": 3.424, "volume": 13116.94, "close_time": 1765155599999, "quote_volume": 44885.43474, "trades": 249, "taker_buy_base": 7508.78, "taker_buy_quote": 25687.41707 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 3.424, "high": 3.493, "low": 3.423, "close": 3.451, "volume": 20214.05, "close_time": 1765159199999, "quote_volume": 69869.27843, "trades": 410, "taker_buy_base": 8949.72, "taker_buy_quote": 30961.67051 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 3.454, "high": 3.486, "low": 3.451, "close": 3.483, "volume": 17270.81, "close_time": 1765162799999, "quote_volume": 59998.10862, "trades": 317, "taker_buy_base": 9438.92, "taker_buy_quote": 32781.62327 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 3.483, "high": 3.516, "low": 3.473, "close": 3.488, "volume": 47456.21, "close_time": 1765166399999, "quote_volume": 165759.90534, "trades": 903, "taker_buy_base": 22027.57, "taker_buy_quote": 76889.373 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3.489, "high": 3.507, "low": 3.48, "close": 3.492, "volume": 12420.76, "close_time": 1765169999999, "quote_volume": 43345.91049, "trades": 272, "taker_buy_base": 6170.53, "taker_buy_quote": 21538.94111 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 3.488, "high": 3.549, "low": 3.476, "close": 3.535, "volume": 73869.83, "close_time": 1765173599999, "quote_volume": 259388.51604, "trades": 1407, "taker_buy_base": 43355.1, "taker_buy_quote": 152170.20689 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 3.535, "high": 3.56, "low": 3.515, "close": 3.519, "volume": 100019.41, "close_time": 1765177199999, "quote_volume": 353243.63801, "trades": 1463, "taker_buy_base": 53727.96, "taker_buy_quote": 189590.17105 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 3.52, "high": 3.534, "low": 3.514, "close": 3.525, "volume": 24403.24, "close_time": 1765180799999, "quote_volume": 85995.95666, "trades": 517, "taker_buy_base": 13228.92, "taker_buy_quote": 46627.08135 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3.523, "high": 3.538, "low": 3.52, "close": 3.531, "volume": 12107.03, "close_time": 1765184399999, "quote_volume": 42713.89656, "trades": 236, "taker_buy_base": 4465.95, "taker_buy_quote": 15760.37127 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 3.533, "high": 3.569, "low": 3.524, "close": 3.526, "volume": 77308.17, "close_time": 1765187999999, "quote_volume": 274505.34268, "trades": 912, "taker_buy_base": 28775.77, "taker_buy_quote": 102140.56948 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 3.53, "high": 3.562, "low": 3.519, "close": 3.527, "volume": 56933.97, "close_time": 1765191599999, "quote_volume": 201216.4469, "trades": 867, "taker_buy_base": 41925.41, "taker_buy_quote": 148276.89097 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 3.528, "high": 3.532, "low": 3.489, "close": 3.495, "volume": 68608.93, "close_time": 1765195199999, "quote_volume": 239988.17884, "trades": 662, "taker_buy_base": 35304.93, "taker_buy_quote": 123422.10674 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3.497, "high": 3.502, "low": 3.48, "close": 3.499, "volume": 37821.79, "close_time": 1765198799999, "quote_volume": 131965.31195, "trades": 597, "taker_buy_base": 24351.1, "taker_buy_quote": 84973.37872 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 3.499, "high": 3.51, "low": 3.47, "close": 3.478, "volume": 25656.6, "close_time": 1765202399999, "quote_volume": 89493.57963, "trades": 544, "taker_buy_base": 11604.57, "taker_buy_quote": 40498.2245 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 3.475, "high": 3.504, "low": 3.451, "close": 3.469, "volume": 38528.18, "close_time": 1765205999999, "quote_volume": 133918.57651, "trades": 704, "taker_buy_base": 17117.91, "taker_buy_quote": 59499.58385 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 3.47, "high": 3.474, "low": 3.422, "close": 3.435, "volume": 50100.39, "close_time": 1765209599999, "quote_volume": 172851.6404, "trades": 743, "taker_buy_base": 22763.85, "taker_buy_quote": 78466.04545 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3.432, "high": 3.486, "low": 3.418, "close": 3.469, "volume": 64382.72, "close_time": 1765213199999, "quote_volume": 223218.7109, "trades": 1054, "taker_buy_base": 23663.77, "taker_buy_quote": 82006.64315 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 3.469, "high": 3.487, "low": 3.43, "close": 3.464, "volume": 27991.56, "close_time": 1765216799999, "quote_volume": 96930.94298, "trades": 478, "taker_buy_base": 13013.89, "taker_buy_quote": 45080.64637 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 3.469, "high": 3.483, "low": 3.415, "close": 3.426, "volume": 34187.17, "close_time": 1765220399999, "quote_volume": 118122.71392, "trades": 644, "taker_buy_base": 16992.32, "taker_buy_quote": 58697.77222 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 3.429, "high": 3.453, "low": 3.421, "close": 3.438, "volume": 25277.46, "close_time": 1765223999999, "quote_volume": 86831.76694, "trades": 500, "taker_buy_base": 12651.94, "taker_buy_quote": 43466.14979 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3.441, "high": 3.468, "low": 3.435, "close": 3.438, "volume": 46980.61, "close_time": 1765227599999, "quote_volume": 162055.5954, "trades": 874, "taker_buy_base": 16756.26, "taker_buy_quote": 57801.25345 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 3.439, "high": 3.461, "low": 3.426, "close": 3.457, "volume": 25304.64, "close_time": 1765231199999, "quote_volume": 87151.47599, "trades": 496, "taker_buy_base": 14176.22, "taker_buy_quote": 48819.97267 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 3.459, "high": 3.459, "low": 3.41, "close": 3.424, "volume": 18036.37, "close_time": 1765234799999, "quote_volume": 61934.43732, "trades": 249, "taker_buy_base": 7237.44, "taker_buy_quote": 24846.45534 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 3.424, "high": 3.426, "low": 3.39, "close": 3.397, "volume": 62887.27, "close_time": 1765238399999, "quote_volume": 213986.20045, "trades": 673, "taker_buy_base": 40839.84, "taker_buy_quote": 138968.89988 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.398, "high": 3.408, "low": 3.374, "close": 3.381, "volume": 57117.46, "close_time": 1765241999999, "quote_volume": 193206.55615, "trades": 821, "taker_buy_base": 42692.36, "taker_buy_quote": 144377.18084 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 3.381, "high": 3.384, "low": 3.347, "close": 3.357, "volume": 27750.42, "close_time": 1765245599999, "quote_volume": 93415.95077, "trades": 697, "taker_buy_base": 12535.79, "taker_buy_quote": 42248.58848 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 3.354, "high": 3.386, "low": 3.35, "close": 3.379, "volume": 11532.8, "close_time": 1765249199999, "quote_volume": 38862.27546, "trades": 297, "taker_buy_base": 3872.82, "taker_buy_quote": 13045.29673 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 3.369, "high": 3.404, "low": 3.359, "close": 3.396, "volume": 16500.1, "close_time": 1765252799999, "quote_volume": 55725.82198, "trades": 284, "taker_buy_base": 8451.03, "taker_buy_quote": 28530.00306 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3.397, "high": 3.403, "low": 3.341, "close": 3.347, "volume": 16335.27, "close_time": 1765256399999, "quote_volume": 54984.63644, "trades": 285, "taker_buy_base": 7610.44, "taker_buy_quote": 25641.51574 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 3.348, "high": 3.361, "low": 3.335, "close": 3.342, "volume": 20452.15, "close_time": 1765259999999, "quote_volume": 68481.39308, "trades": 302, "taker_buy_base": 8755.21, "taker_buy_quote": 29322.10189 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 3.342, "high": 3.356, "low": 3.315, "close": 3.353, "volume": 19586.39, "close_time": 1765263599999, "quote_volume": 65259.73577, "trades": 454, "taker_buy_base": 9841.72, "taker_buy_quote": 32806.17434 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 3.351, "high": 3.366, "low": 3.341, "close": 3.36, "volume": 24563.64, "close_time": 1765267199999, "quote_volume": 82367.02948, "trades": 508, "taker_buy_base": 15206.82, "taker_buy_quote": 50991.10579 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3.361, "high": 3.371, "low": 3.342, "close": 3.345, "volume": 13336.06, "close_time": 1765270799999, "quote_volume": 44782.56904, "trades": 319, "taker_buy_base": 6814.28, "taker_buy_quote": 22873.50068 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 3.344, "high": 3.344, "low": 3.325, "close": 3.329, "volume": 13244.24, "close_time": 1765274399999, "quote_volume": 44138.04299, "trades": 328, "taker_buy_base": 5463.74, "taker_buy_quote": 18207.63456 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 3.331, "high": 3.348, "low": 3.32, "close": 3.345, "volume": 33187.21, "close_time": 1765277999999, "quote_volume": 110742.75541, "trades": 593, "taker_buy_base": 17133.75, "taker_buy_quote": 57164.69053 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 3.344, "high": 3.388, "low": 3.339, "close": 3.386, "volume": 25370.74, "close_time": 1765281599999, "quote_volume": 85283.08613, "trades": 473, "taker_buy_base": 13530.52, "taker_buy_quote": 45532.44056 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3.383, "high": 3.428, "low": 3.38, "close": 3.417, "volume": 25341.69, "close_time": 1765285199999, "quote_volume": 86399.7171, "trades": 471, "taker_buy_base": 11448.63, "taker_buy_quote": 39050.89486 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 3.419, "high": 3.437, "low": 3.408, "close": 3.415, "volume": 30516.26, "close_time": 1765288799999, "quote_volume": 104392.27385, "trades": 403, "taker_buy_base": 16610.03, "taker_buy_quote": 56772.87763 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 3.415, "high": 3.437, "low": 3.393, "close": 3.414, "volume": 42020.09, "close_time": 1765292399999, "quote_volume": 143342.71182, "trades": 766, "taker_buy_base": 22563.0, "taker_buy_quote": 77008.10908 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 3.417, "high": 3.545, "low": 3.413, "close": 3.54, "volume": 89497.07, "close_time": 1765295999999, "quote_volume": 312093.69671, "trades": 1550, "taker_buy_base": 54552.54, "taker_buy_quote": 190172.9873 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3.542, "high": 3.701, "low": 3.542, "close": 3.679, "volume": 159056.65, "close_time": 1765299599999, "quote_volume": 578400.72223, "trades": 2246, "taker_buy_base": 81385.26, "taker_buy_quote": 296386.38192 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 3.68, "high": 3.705, "low": 3.654, "close": 3.687, "volume": 63354.86, "close_time": 1765303199999, "quote_volume": 232968.24499, "trades": 1198, "taker_buy_base": 29482.9, "taker_buy_quote": 108425.13398 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 3.688, "high": 3.7, "low": 3.62, "close": 3.642, "volume": 44167.99, "close_time": 1765306799999, "quote_volume": 161397.58675, "trades": 912, "taker_buy_base": 21086.7, "taker_buy_quote": 77092.79983 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 3.644, "high": 3.668, "low": 3.631, "close": 3.652, "volume": 24966.92, "close_time": 1765310399999, "quote_volume": 91064.9905, "trades": 388, "taker_buy_base": 13323.01, "taker_buy_quote": 48628.52804 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 3.652, "high": 3.655, "low": 3.586, "close": 3.625, "volume": 67072.95, "close_time": 1765313999999, "quote_volume": 241915.615, "trades": 691, "taker_buy_base": 39676.3, "taker_buy_quote": 143041.56047 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 3.625, "high": 3.633, "low": 3.567, "close": 3.609, "volume": 34078.54, "close_time": 1765317599999, "quote_volume": 122562.24886, "trades": 585, "taker_buy_base": 16781.18, "taker_buy_quote": 60370.55609 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 3.611, "high": 3.703, "low": 3.61, "close": 3.7, "volume": 50364.0, "close_time": 1765321199999, "quote_volume": 184538.72434, "trades": 453, "taker_buy_base": 16700.8, "taker_buy_quote": 61052.09727 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 3.699, "high": 3.778, "low": 3.69, "close": 3.743, "volume": 137780.63, "close_time": 1765324799999, "quote_volume": 516679.35784, "trades": 1793, "taker_buy_base": 66529.25, "taker_buy_quote": 249334.8387 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.745, "high": 3.754, "low": 3.645, "close": 3.645, "volume": 74162.8, "close_time": 1765328399999, "quote_volume": 274582.44316, "trades": 1323, "taker_buy_base": 39670.45, "taker_buy_quote": 147058.37386 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 3.647, "high": 3.651, "low": 3.61, "close": 3.612, "volume": 31368.5, "close_time": 1765331999999, "quote_volume": 113972.69822, "trades": 572, "taker_buy_base": 15596.77, "taker_buy_quote": 56652.34132 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 3.608, "high": 3.627, "low": 3.595, "close": 3.603, "volume": 19264.81, "close_time": 1765335599999, "quote_volume": 69500.77999, "trades": 359, "taker_buy_base": 10714.21, "taker_buy_quote": 38653.90316 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 3.602, "high": 3.606, "low": 3.569, "close": 3.579, "volume": 29219.33, "close_time": 1765339199999, "quote_volume": 104691.52157, "trades": 463, "taker_buy_base": 12440.89, "taker_buy_quote": 44562.17398 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3.578, "high": 3.589, "low": 3.568, "close": 3.576, "volume": 18985.0, "close_time": 1765342799999, "quote_volume": 67880.62678, "trades": 316, "taker_buy_base": 10647.3, "taker_buy_quote": 38071.68569 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 3.578, "high": 3.584, "low": 3.567, "close": 3.57, "volume": 19116.6, "close_time": 1765346399999, "quote_volume": 68367.69202, "trades": 305, "taker_buy_base": 9360.41, "taker_buy_quote": 33480.86493 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 3.574, "high": 3.581, "low": 3.545, "close": 3.557, "volume": 35048.93, "close_time": 1765349999999, "quote_volume": 124744.82878, "trades": 757, "taker_buy_base": 12894.6, "taker_buy_quote": 45900.66444 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 3.555, "high": 3.555, "low": 3.527, "close": 3.534, "volume": 28022.09, "close_time": 1765353599999, "quote_volume": 99156.33147, "trades": 515, "taker_buy_base": 11270.36, "taker_buy_quote": 39881.82104 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 3.535, "high": 3.541, "low": 3.517, "close": 3.519, "volume": 77320.49, "close_time": 1765357199999, "quote_volume": 272601.94105, "trades": 1065, "taker_buy_base": 44949.49, "taker_buy_quote": 158443.18689 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 3.519, "high": 3.531, "low": 3.507, "close": 3.523, "volume": 19160.83, "close_time": 1765360799999, "quote_volume": 67364.40911, "trades": 402, "taker_buy_base": 9074.22, "taker_buy_quote": 31897.00578 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 3.52, "high": 3.554, "low": 3.482, "close": 3.484, "volume": 77149.77, "close_time": 1765364399999, "quote_volume": 271900.27152, "trades": 1063, "taker_buy_base": 31058.38, "taker_buy_quote": 109463.50991 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 3.483, "high": 3.497, "low": 3.471, "close": 3.494, "volume": 30882.25, "close_time": 1765367999999, "quote_volume": 107619.68577, "trades": 523, "taker_buy_base": 13446.13, "taker_buy_quote": 46871.15423 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3.493, "high": 3.501, "low": 3.482, "close": 3.499, "volume": 20506.05, "close_time": 1765371599999, "quote_volume": 71645.95064, "trades": 423, "taker_buy_base": 9221.05, "taker_buy_quote": 32225.79056 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 3.497, "high": 3.529, "low": 3.497, "close": 3.523, "volume": 30709.97, "close_time": 1765375199999, "quote_volume": 107878.5023, "trades": 449, "taker_buy_base": 13856.88, "taker_buy_quote": 48672.12913 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 3.53, "high": 3.534, "low": 3.505, "close": 3.519, "volume": 27160.37, "close_time": 1765378799999, "quote_volume": 95607.24624, "trades": 415, "taker_buy_base": 13123.11, "taker_buy_quote": 46203.3795 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 3.517, "high": 3.538, "low": 3.481, "close": 3.497, "volume": 42988.33, "close_time": 1765382399999, "quote_volume": 150902.01813, "trades": 702, "taker_buy_base": 22543.41, "taker_buy_quote": 79220.4654 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3.496, "high": 3.537, "low": 3.482, "close": 3.525, "volume": 42703.95, "close_time": 1765385999999, "quote_volume": 150125.99476, "trades": 845, "taker_buy_base": 21885.88, "taker_buy_quote": 76871.82912 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 3.523, "high": 3.554, "low": 3.508, "close": 3.517, "volume": 32647.18, "close_time": 1765389599999, "quote_volume": 115385.22969, "trades": 743, "taker_buy_base": 17606.3, "taker_buy_quote": 62216.07471 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 3.518, "high": 3.583, "low": 3.498, "close": 3.535, "volume": 49714.49, "close_time": 1765393199999, "quote_volume": 175788.10275, "trades": 887, "taker_buy_base": 22527.01, "taker_buy_quote": 79735.15204 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 3.535, "high": 3.596, "low": 3.503, "close": 3.559, "volume": 147177.44, "close_time": 1765396799999, "quote_volume": 523449.84323, "trades": 2502, "taker_buy_base": 73605.31, "taker_buy_quote": 261781.29953 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3.561, "high": 3.643, "low": 3.504, "close": 3.515, "volume": 107048.09, "close_time": 1765400399999, "quote_volume": 382742.30628, "trades": 1817, "taker_buy_base": 54845.85, "taker_buy_quote": 196212.67697 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 3.511, "high": 3.531, "low": 3.482, "close": 3.492, "volume": 44729.06, "close_time": 1765403999999, "quote_volume": 156909.7913, "trades": 693, "taker_buy_base": 16703.55, "taker_buy_quote": 58625.47321 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 3.491, "high": 3.503, "low": 3.432, "close": 3.484, "volume": 48134.4, "close_time": 1765407599999, "quote_volume": 166825.80214, "trades": 697, "taker_buy_base": 23705.72, "taker_buy_quote": 82165.66338 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 3.488, "high": 3.488, "low": 3.448, "close": 3.449, "volume": 21377.23, "close_time": 1765411199999, "quote_volume": 74125.11473, "trades": 346, "taker_buy_base": 9717.38, "taker_buy_quote": 33670.74524 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.449, "high": 3.451, "low": 3.378, "close": 3.389, "volume": 38104.16, "close_time": 1765414799999, "quote_volume": 129794.19503, "trades": 731, "taker_buy_base": 16393.14, "taker_buy_quote": 55911.34572 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 3.387, "high": 3.392, "low": 3.348, "close": 3.364, "volume": 77846.98, "close_time": 1765418399999, "quote_volume": 261423.64899, "trades": 767, "taker_buy_base": 48602.28, "taker_buy_quote": 163097.72255 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 3.364, "high": 3.372, "low": 3.336, "close": 3.36, "volume": 33023.36, "close_time": 1765421999999, "quote_volume": 110765.13888, "trades": 766, "taker_buy_base": 13797.41, "taker_buy_quote": 46285.59518 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 3.36, "high": 3.361, "low": 3.309, "close": 3.314, "volume": 47702.8, "close_time": 1765425599999, "quote_volume": 158591.49384, "trades": 751, "taker_buy_base": 18018.3, "taker_buy_quote": 59877.22132 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.311, "high": 3.34, "low": 3.276, "close": 3.332, "volume": 75610.34, "close_time": 1765429199999, "quote_volume": 249549.80698, "trades": 1115, "taker_buy_base": 44327.21, "taker_buy_quote": 146281.84984 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 3.326, "high": 3.353, "low": 3.319, "close": 3.346, "volume": 12294.19, "close_time": 1765432799999, "quote_volume": 41062.8412, "trades": 214, "taker_buy_base": 7910.0, "taker_buy_quote": 26420.05159 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 3.344, "high": 3.345, "low": 3.32, "close": 3.322, "volume": 34342.5, "close_time": 1765436399999, "quote_volume": 114376.16978, "trades": 570, "taker_buy_base": 17632.54, "taker_buy_quote": 58757.02919 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 3.322, "high": 3.327, "low": 3.308, "close": 3.31, "volume": 21464.46, "close_time": 1765439999999, "quote_volume": 71200.65375, "trades": 469, "taker_buy_base": 12679.16, "taker_buy_quote": 42071.14433 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.31, "high": 3.313, "low": 3.287, "close": 3.298, "volume": 24246.95, "close_time": 1765443599999, "quote_volume": 79940.26655, "trades": 519, "taker_buy_base": 10108.53, "taker_buy_quote": 33345.37633 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 3.298, "high": 3.322, "low": 3.289, "close": 3.299, "volume": 17130.33, "close_time": 1765447199999, "quote_volume": 56628.7224, "trades": 475, "taker_buy_base": 9328.85, "taker_buy_quote": 30852.53396 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 3.299, "high": 3.317, "low": 3.296, "close": 3.317, "volume": 13608.43, "close_time": 1765450799999, "quote_volume": 44950.14356, "trades": 318, "taker_buy_base": 6822.91, "taker_buy_quote": 22539.48615 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 3.317, "high": 3.372, "low": 3.317, "close": 3.351, "volume": 25455.01, "close_time": 1765454399999, "quote_volume": 85145.18108, "trades": 394, "taker_buy_base": 11656.77, "taker_buy_quote": 38963.6482 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.348, "high": 3.361, "low": 3.335, "close": 3.359, "volume": 25411.18, "close_time": 1765457999999, "quote_volume": 85075.11485, "trades": 271, "taker_buy_base": 14534.24, "taker_buy_quote": 48661.80617 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 3.364, "high": 3.376, "low": 3.331, "close": 3.341, "volume": 26247.55, "close_time": 1765461599999, "quote_volume": 88111.93473, "trades": 471, "taker_buy_base": 12962.02, "taker_buy_quote": 43543.3361 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 3.343, "high": 3.38, "low": 3.324, "close": 3.351, "volume": 49034.74, "close_time": 1765465199999, "quote_volume": 164767.72514, "trades": 720, "taker_buy_base": 21623.69, "taker_buy_quote": 72683.9036 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 3.351, "high": 3.425, "low": 3.348, "close": 3.39, "volume": 82931.41, "close_time": 1765468799999, "quote_volume": 280734.0627, "trades": 1171, "taker_buy_base": 46973.17, "taker_buy_quote": 158876.17284 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.388, "high": 3.405, "low": 3.347, "close": 3.398, "volume": 32567.43, "close_time": 1765472399999, "quote_volume": 110096.4846, "trades": 531, "taker_buy_base": 18527.36, "taker_buy_quote": 62637.85806 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 3.4, "high": 3.401, "low": 3.358, "close": 3.358, "volume": 17468.64, "close_time": 1765475999999, "quote_volume": 58993.23487, "trades": 280, "taker_buy_base": 9106.63, "taker_buy_quote": 30743.88435 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 3.355, "high": 3.414, "low": 3.355, "close": 3.389, "volume": 35174.74, "close_time": 1765479599999, "quote_volume": 118945.04719, "trades": 544, "taker_buy_base": 10661.96, "taker_buy_quote": 36134.30649 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 3.387, "high": 3.403, "low": 3.363, "close": 3.364, "volume": 42756.04, "close_time": 1765483199999, "quote_volume": 144553.91736, "trades": 739, "taker_buy_base": 15419.45, "taker_buy_quote": 52163.80322 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.363, "high": 3.411, "low": 3.363, "close": 3.408, "volume": 45402.46, "close_time": 1765486799999, "quote_volume": 153838.43348, "trades": 838, "taker_buy_base": 27878.61, "taker_buy_quote": 94454.32315 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 3.41, "high": 3.471, "low": 3.403, "close": 3.437, "volume": 47713.14, "close_time": 1765490399999, "quote_volume": 164098.69788, "trades": 900, "taker_buy_base": 22346.44, "taker_buy_quote": 76804.25279 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 3.437, "high": 3.445, "low": 3.406, "close": 3.433, "volume": 9338.39, "close_time": 1765493999999, "quote_volume": 32006.55405, "trades": 157, "taker_buy_base": 5717.86, "taker_buy_quote": 19601.57104 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 3.436, "high": 3.436, "low": 3.412, "close": 3.415, "volume": 8828.52, "close_time": 1765497599999, "quote_volume": 30219.73594, "trades": 125, "taker_buy_base": 4093.19, "taker_buy_quote": 14007.74801 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.414, "high": 3.439, "low": 3.38, "close": 3.383, "volume": 23176.9, "close_time": 1765501199999, "quote_volume": 79154.49415, "trades": 383, "taker_buy_base": 10857.86, "taker_buy_quote": 37141.81262 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 3.384, "high": 3.426, "low": 3.384, "close": 3.409, "volume": 15701.01, "close_time": 1765504799999, "quote_volume": 53597.32106, "trades": 272, "taker_buy_base": 6408.03, "taker_buy_quote": 21851.68182 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 3.41, "high": 3.435, "low": 3.399, "close": 3.427, "volume": 15231.34, "close_time": 1765508399999, "quote_volume": 52146.47061, "trades": 294, "taker_buy_base": 6964.28, "taker_buy_quote": 23841.82343 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 3.427, "high": 3.434, "low": 3.406, "close": 3.408, "volume": 12454.81, "close_time": 1765511999999, "quote_volume": 42576.6489, "trades": 268, "taker_buy_base": 6982.11, "taker_buy_quote": 23852.37016 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3.409, "high": 3.412, "low": 3.389, "close": 3.395, "volume": 24416.54, "close_time": 1765515599999, "quote_volume": 82983.94844, "trades": 528, "taker_buy_base": 8855.19, "taker_buy_quote": 30095.25628 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 3.397, "high": 3.42, "low": 3.387, "close": 3.42, "volume": 6534.14, "close_time": 1765519199999, "quote_volume": 22228.58095, "trades": 118, "taker_buy_base": 2490.99, "taker_buy_quote": 8474.50365 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 3.424, "high": 3.443, "low": 3.404, "close": 3.407, "volume": 17768.95, "close_time": 1765522799999, "quote_volume": 60877.72866, "trades": 280, "taker_buy_base": 9198.33, "taker_buy_quote": 31510.82441 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 3.409, "high": 3.411, "low": 3.395, "close": 3.4, "volume": 17217.6, "close_time": 1765526399999, "quote_volume": 58580.38853, "trades": 237, "taker_buy_base": 5564.3, "taker_buy_quote": 18930.46728 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3.398, "high": 3.405, "low": 3.377, "close": 3.402, "volume": 16338.51, "close_time": 1765529999999, "quote_volume": 55435.79063, "trades": 284, "taker_buy_base": 6904.6, "taker_buy_quote": 23431.76451 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 3.402, "high": 3.434, "low": 3.394, "close": 3.43, "volume": 8942.99, "close_time": 1765533599999, "quote_volume": 30511.44906, "trades": 211, "taker_buy_base": 2962.13, "taker_buy_quote": 10122.32538 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 3.426, "high": 3.436, "low": 3.414, "close": 3.415, "volume": 13649.81, "close_time": 1765537199999, "quote_volume": 46736.8535, "trades": 276, "taker_buy_base": 6844.58, "taker_buy_quote": 23443.87816 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 3.414, "high": 3.414, "low": 3.398, "close": 3.407, "volume": 17835.65, "close_time": 1765540799999, "quote_volume": 60732.31238, "trades": 185, "taker_buy_base": 8709.3, "taker_buy_quote": 29647.88302 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3.401, "high": 3.415, "low": 3.395, "close": 3.413, "volume": 9886.44, "close_time": 1765544399999, "quote_volume": 33623.33075, "trades": 159, "taker_buy_base": 4233.92, "taker_buy_quote": 14400.65685 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 3.41, "high": 3.414, "low": 3.403, "close": 3.41, "volume": 6059.07, "close_time": 1765547999999, "quote_volume": 20645.46611, "trades": 92, "taker_buy_base": 2776.8, "taker_buy_quote": 9461.79327 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 3.408, "high": 3.424, "low": 3.382, "close": 3.41, "volume": 42293.78, "close_time": 1765551599999, "quote_volume": 143814.26439, "trades": 680, "taker_buy_base": 22170.26, "taker_buy_quote": 75392.84399 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 3.403, "high": 3.403, "low": 3.255, "close": 3.28, "volume": 154447.44, "close_time": 1765555199999, "quote_volume": 514363.15421, "trades": 2177, "taker_buy_base": 54400.72, "taker_buy_quote": 181528.26807 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.28, "high": 3.287, "low": 3.238, "close": 3.261, "volume": 89685.97, "close_time": 1765558799999, "quote_volume": 292719.21507, "trades": 1324, "taker_buy_base": 44965.22, "taker_buy_quote": 146693.37298 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 3.259, "high": 3.324, "low": 3.259, "close": 3.282, "volume": 83072.13, "close_time": 1765562399999, "quote_volume": 273626.89141, "trades": 1008, "taker_buy_base": 54583.26, "taker_buy_quote": 180125.56335 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 3.283, "high": 3.33, "low": 3.281, "close": 3.303, "volume": 19046.41, "close_time": 1765565999999, "quote_volume": 62955.53565, "trades": 271, "taker_buy_base": 10248.62, "taker_buy_quote": 33870.65702 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 3.305, "high": 3.306, "low": 3.275, "close": 3.281, "volume": 24524.22, "close_time": 1765569599999, "quote_volume": 80673.46538, "trades": 427, "taker_buy_base": 9470.15, "taker_buy_quote": 31151.01163 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.285, "high": 3.288, "low": 3.27, "close": 3.281, "volume": 20142.95, "close_time": 1765573199999, "quote_volume": 66056.41364, "trades": 321, "taker_buy_base": 9525.56, "taker_buy_quote": 31244.83963 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 3.279, "high": 3.306, "low": 3.278, "close": 3.281, "volume": 21393.82, "close_time": 1765576799999, "quote_volume": 70539.132, "trades": 218, "taker_buy_base": 14690.71, "taker_buy_quote": 48435.0824 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 3.281, "high": 3.289, "low": 3.256, "close": 3.259, "volume": 19985.45, "close_time": 1765580399999, "quote_volume": 65378.90733, "trades": 254, "taker_buy_base": 8532.05, "taker_buy_quote": 27922.78649 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 3.257, "high": 3.258, "low": 3.207, "close": 3.234, "volume": 113795.28, "close_time": 1765583999999, "quote_volume": 367403.18802, "trades": 1242, "taker_buy_base": 53383.22, "taker_buy_quote": 172419.76711 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.235, "high": 3.238, "low": 3.203, "close": 3.234, "volume": 36636.01, "close_time": 1765587599999, "quote_volume": 118033.73841, "trades": 541, "taker_buy_base": 18404.88, "taker_buy_quote": 59314.64941 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 3.236, "high": 3.248, "low": 3.223, "close": 3.24, "volume": 18451.94, "close_time": 1765591199999, "quote_volume": 59717.99284, "trades": 283, "taker_buy_base": 10464.58, "taker_buy_quote": 33860.93527 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 3.239, "high": 3.253, "low": 3.232, "close": 3.236, "volume": 17128.9, "close_time": 1765594799999, "quote_volume": 55526.91004, "trades": 294, "taker_buy_base": 8413.92, "taker_buy_quote": 27279.4721 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 3.236, "high": 3.268, "low": 3.236, "close": 3.266, "volume": 18079.66, "close_time": 1765598399999, "quote_volume": 58788.07077, "trades": 237, "taker_buy_base": 9736.17, "taker_buy_quote": 31669.53447 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.271, "high": 3.279, "low": 3.262, "close": 3.267, "volume": 12170.65, "close_time": 1765601999999, "quote_volume": 39797.41904, "trades": 172, "taker_buy_base": 7093.75, "taker_buy_quote": 23200.30819 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 3.265, "high": 3.269, "low": 3.242, "close": 3.259, "volume": 14082.35, "close_time": 1765605599999, "quote_volume": 45827.08954, "trades": 255, "taker_buy_base": 5563.62, "taker_buy_quote": 18098.10091 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 3.256, "high": 3.258, "low": 3.244, "close": 3.25, "volume": 15733.86, "close_time": 1765609199999, "quote_volume": 51175.89807, "trades": 270, "taker_buy_base": 6113.23, "taker_buy_quote": 19884.37095 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 3.25, "high": 3.267, "low": 3.246, "close": 3.246, "volume": 18105.29, "close_time": 1765612799999, "quote_volume": 59039.31099, "trades": 357, "taker_buy_base": 9126.91, "taker_buy_quote": 29744.56555 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.246, "high": 3.281, "low": 3.246, "close": 3.256, "volume": 21460.17, "close_time": 1765616399999, "quote_volume": 69930.60531, "trades": 300, "taker_buy_base": 11004.46, "taker_buy_quote": 35898.78112 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 3.253, "high": 3.257, "low": 3.241, "close": 3.257, "volume": 11018.72, "close_time": 1765619999999, "quote_volume": 35795.19187, "trades": 258, "taker_buy_base": 5687.86, "taker_buy_quote": 18481.28471 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 3.256, "high": 3.285, "low": 3.255, "close": 3.275, "volume": 21886.59, "close_time": 1765623599999, "quote_volume": 71624.62359, "trades": 276, "taker_buy_base": 12271.42, "taker_buy_quote": 40141.90642 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 3.276, "high": 3.279, "low": 3.262, "close": 3.266, "volume": 22803.91, "close_time": 1765627199999, "quote_volume": 74558.37701, "trades": 481, "taker_buy_base": 8853.28, "taker_buy_quote": 28946.67715 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.265, "high": 3.278, "low": 3.246, "close": 3.252, "volume": 22186.32, "close_time": 1765630799999, "quote_volume": 72345.64591, "trades": 346, "taker_buy_base": 9399.12, "taker_buy_quote": 30658.19153 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 3.254, "high": 3.267, "low": 3.248, "close": 3.251, "volume": 16345.3, "close_time": 1765634399999, "quote_volume": 53254.4714, "trades": 282, "taker_buy_base": 6756.47, "taker_buy_quote": 22014.55898 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 3.251, "high": 3.255, "low": 3.235, "close": 3.247, "volume": 37805.25, "close_time": 1765637999999, "quote_volume": 122616.91727, "trades": 511, "taker_buy_base": 16049.55, "taker_buy_quote": 52060.05002 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 3.247, "high": 3.274, "low": 3.247, "close": 3.265, "volume": 26231.98, "close_time": 1765641599999, "quote_volume": 85618.17697, "trades": 281, "taker_buy_base": 13294.33, "taker_buy_quote": 43383.57274 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.264, "high": 3.293, "low": 3.261, "close": 3.286, "volume": 31098.71, "close_time": 1765645199999, "quote_volume": 102003.76899, "trades": 293, "taker_buy_base": 22092.6, "taker_buy_quote": 72449.26325 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 3.288, "high": 3.291, "low": 3.275, "close": 3.286, "volume": 7442.67, "close_time": 1765648799999, "quote_volume": 24435.55185, "trades": 131, "taker_buy_base": 4371.68, "taker_buy_quote": 14351.83809 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 3.284, "high": 3.304, "low": 3.275, "close": 3.297, "volume": 15063.29, "close_time": 1765652399999, "quote_volume": 49581.75707, "trades": 213, "taker_buy_base": 8028.82, "taker_buy_quote": 26439.33388 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 3.298, "high": 3.313, "low": 3.285, "close": 3.286, "volume": 18827.91, "close_time": 1765655999999, "quote_volume": 62065.85503, "trades": 230, "taker_buy_base": 6767.6, "taker_buy_quote": 22305.46547 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.287, "high": 3.289, "low": 3.271, "close": 3.271, "volume": 12450.42, "close_time": 1765659599999, "quote_volume": 40852.03052, "trades": 223, "taker_buy_base": 4208.43, "taker_buy_quote": 13812.02538 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 3.271, "high": 3.271, "low": 3.244, "close": 3.262, "volume": 34804.3, "close_time": 1765663199999, "quote_volume": 113276.21442, "trades": 341, "taker_buy_base": 14642.87, "taker_buy_quote": 47689.19089 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 3.264, "high": 3.288, "low": 3.264, "close": 3.287, "volume": 10104.86, "close_time": 1765666799999, "quote_volume": 33127.44941, "trades": 179, "taker_buy_base": 5045.19, "taker_buy_quote": 16545.58226 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 3.294, "high": 3.31, "low": 3.278, "close": 3.302, "volume": 10933.45, "close_time": 1765670399999, "quote_volume": 36009.79786, "trades": 184, "taker_buy_base": 6689.09, "taker_buy_quote": 22023.51855 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.302, "high": 3.302, "low": 3.269, "close": 3.281, "volume": 16505.41, "close_time": 1765673999999, "quote_volume": 54127.55408, "trades": 286, "taker_buy_base": 8119.83, "taker_buy_quote": 26621.99514 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 3.282, "high": 3.285, "low": 3.273, "close": 3.281, "volume": 7282.82, "close_time": 1765677599999, "quote_volume": 23883.11798, "trades": 108, "taker_buy_base": 2960.45, "taker_buy_quote": 9708.07749 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 3.286, "high": 3.286, "low": 3.271, "close": 3.276, "volume": 2758.39, "close_time": 1765681199999, "quote_volume": 9034.45378, "trades": 74, "taker_buy_base": 1529.1, "taker_buy_quote": 5006.62464 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 3.278, "high": 3.278, "low": 3.252, "close": 3.256, "volume": 8330.68, "close_time": 1765684799999, "quote_volume": 27169.16086, "trades": 150, "taker_buy_base": 4741.4, "taker_buy_quote": 15455.20866 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.258, "high": 3.259, "low": 3.241, "close": 3.243, "volume": 4356.97, "close_time": 1765688399999, "quote_volume": 14165.54723, "trades": 102, "taker_buy_base": 2392.93, "taker_buy_quote": 7780.78717 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 3.24, "high": 3.242, "low": 3.217, "close": 3.228, "volume": 13911.48, "close_time": 1765691999999, "quote_volume": 44908.34811, "trades": 257, "taker_buy_base": 6071.41, "taker_buy_quote": 19596.58435 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 3.227, "high": 3.229, "low": 3.213, "close": 3.228, "volume": 12139.67, "close_time": 1765695599999, "quote_volume": 39102.27435, "trades": 206, "taker_buy_base": 4615.21, "taker_buy_quote": 14861.47319 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 3.228, "high": 3.236, "low": 3.222, "close": 3.23, "volume": 18092.74, "close_time": 1765699199999, "quote_volume": 58419.44275, "trades": 342, "taker_buy_base": 5293.63, "taker_buy_quote": 17088.32342 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.23, "high": 3.237, "low": 3.215, "close": 3.217, "volume": 18834.81, "close_time": 1765702799999, "quote_volume": 60747.30062, "trades": 332, "taker_buy_base": 9079.76, "taker_buy_quote": 29311.21777 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 3.218, "high": 3.24, "low": 3.216, "close": 3.234, "volume": 15580.66, "close_time": 1765706399999, "quote_volume": 50305.08549, "trades": 257, "taker_buy_base": 8809.21, "taker_buy_quote": 28454.48246 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 3.232, "high": 3.239, "low": 3.215, "close": 3.231, "volume": 25892.48, "close_time": 1765709999999, "quote_volume": 83564.76663, "trades": 454, "taker_buy_base": 13119.75, "taker_buy_quote": 42345.41444 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 3.23, "high": 3.232, "low": 3.169, "close": 3.212, "volume": 75999.79, "close_time": 1765713599999, "quote_volume": 242959.16373, "trades": 1052, "taker_buy_base": 35646.21, "taker_buy_quote": 113995.38726 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.212, "high": 3.223, "low": 3.201, "close": 3.214, "volume": 23706.53, "close_time": 1765717199999, "quote_volume": 76137.74339, "trades": 512, "taker_buy_base": 10314.67, "taker_buy_quote": 33139.74627 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 3.213, "high": 3.213, "low": 3.2, "close": 3.211, "volume": 11015.65, "close_time": 1765720799999, "quote_volume": 35309.73361, "trades": 218, "taker_buy_base": 5154.29, "taker_buy_quote": 16524.57641 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 3.213, "high": 3.217, "low": 3.161, "close": 3.168, "volume": 21327.72, "close_time": 1765724399999, "quote_volume": 67915.48109, "trades": 371, "taker_buy_base": 9901.75, "taker_buy_quote": 31528.23628 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 3.165, "high": 3.181, "low": 3.162, "close": 3.177, "volume": 15287.19, "close_time": 1765727999999, "quote_volume": 48455.44489, "trades": 254, "taker_buy_base": 7904.4, "taker_buy_quote": 25053.24539 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.175, "high": 3.194, "low": 3.157, "close": 3.168, "volume": 23285.85, "close_time": 1765731599999, "quote_volume": 73891.81438, "trades": 480, "taker_buy_base": 12495.78, "taker_buy_quote": 39659.92865 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 3.168, "high": 3.175, "low": 3.135, "close": 3.148, "volume": 46118.93, "close_time": 1765735199999, "quote_volume": 145040.51089, "trades": 732, "taker_buy_base": 28991.83, "taker_buy_quote": 91125.74743 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 3.146, "high": 3.164, "low": 3.142, "close": 3.164, "volume": 36935.45, "close_time": 1765738799999, "quote_volume": 116281.06023, "trades": 486, "taker_buy_base": 10378.92, "taker_buy_quote": 32712.81927 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 3.16, "high": 3.16, "low": 3.131, "close": 3.139, "volume": 23856.0, "close_time": 1765742399999, "quote_volume": 74933.98783, "trades": 481, "taker_buy_base": 11422.92, "taker_buy_quote": 35874.04293 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.14, "high": 3.153, "low": 3.116, "close": 3.127, "volume": 38020.03, "close_time": 1765745999999, "quote_volume": 119135.50948, "trades": 536, "taker_buy_base": 14905.05, "taker_buy_quote": 46753.95405 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 3.124, "high": 3.127, "low": 3.1, "close": 3.11, "volume": 51035.4, "close_time": 1765749599999, "quote_volume": 158660.5749, "trades": 551, "taker_buy_base": 30066.16, "taker_buy_quote": 93466.24684 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 3.109, "high": 3.128, "low": 3.103, "close": 3.108, "volume": 34309.58, "close_time": 1765753199999, "quote_volume": 106918.27797, "trades": 418, "taker_buy_base": 18130.55, "taker_buy_quote": 56523.32296 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 3.117, "high": 3.123, "low": 3.033, "close": 3.066, "volume": 74241.9, "close_time": 1765756799999, "quote_volume": 228067.7928, "trades": 1299, "taker_buy_base": 29816.03, "taker_buy_quote": 91582.01803 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.067, "high": 3.088, "low": 3.033, "close": 3.082, "volume": 60778.57, "close_time": 1765760399999, "quote_volume": 185828.25411, "trades": 1253, "taker_buy_base": 30850.36, "taker_buy_quote": 94321.14726 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 3.083, "high": 3.164, "low": 3.077, "close": 3.156, "volume": 42614.06, "close_time": 1765763999999, "quote_volume": 132943.81173, "trades": 823, "taker_buy_base": 20969.01, "taker_buy_quote": 65410.93472 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 3.157, "high": 3.194, "low": 3.148, "close": 3.153, "volume": 27338.98, "close_time": 1765767599999, "quote_volume": 86760.49278, "trades": 565, "taker_buy_base": 14682.79, "taker_buy_quote": 46607.41863 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 3.153, "high": 3.166, "low": 3.147, "close": 3.16, "volume": 8724.35, "close_time": 1765771199999, "quote_volume": 27552.20607, "trades": 184, "taker_buy_base": 3759.5, "taker_buy_quote": 11873.27071 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.165, "high": 3.232, "low": 3.16, "close": 3.228, "volume": 82149.61, "close_time": 1765774799999, "quote_volume": 263365.88635, "trades": 1154, "taker_buy_base": 38738.71, "taker_buy_quote": 124143.41457 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 3.226, "high": 3.29, "low": 3.215, "close": 3.267, "volume": 70562.7, "close_time": 1765778399999, "quote_volume": 229927.14186, "trades": 981, "taker_buy_base": 40964.88, "taker_buy_quote": 133383.48276 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 3.267, "high": 3.281, "low": 3.242, "close": 3.254, "volume": 48315.13, "close_time": 1765781999999, "quote_volume": 157618.24918, "trades": 853, "taker_buy_base": 21412.83, "taker_buy_quote": 69857.19709 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 3.255, "high": 3.255, "low": 3.198, "close": 3.213, "volume": 33243.13, "close_time": 1765785599999, "quote_volume": 106801.32015, "trades": 434, "taker_buy_base": 12594.35, "taker_buy_quote": 40478.24032 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.217, "high": 3.217, "low": 3.183, "close": 3.185, "volume": 26945.25, "close_time": 1765789199999, "quote_volume": 86024.28111, "trades": 513, "taker_buy_base": 12239.4, "taker_buy_quote": 39065.93077 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 3.184, "high": 3.202, "low": 3.18, "close": 3.192, "volume": 27177.2, "close_time": 1765792799999, "quote_volume": 86707.75289, "trades": 472, "taker_buy_base": 10043.77, "taker_buy_quote": 32050.54324 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 3.195, "high": 3.217, "low": 3.176, "close": 3.178, "volume": 42282.82, "close_time": 1765796399999, "quote_volume": 135175.59343, "trades": 599, "taker_buy_base": 19614.02, "taker_buy_quote": 62696.37933 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 3.175, "high": 3.193, "low": 3.172, "close": 3.176, "volume": 13473.33, "close_time": 1765799999999, "quote_volume": 42870.73486, "trades": 246, "taker_buy_base": 5370.59, "taker_buy_quote": 17090.67825 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.174, "high": 3.199, "low": 3.16, "close": 3.188, "volume": 23229.3, "close_time": 1765803599999, "quote_volume": 73939.10545, "trades": 439, "taker_buy_base": 10550.27, "taker_buy_quote": 33600.54274 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 3.19, "high": 3.191, "low": 3.162, "close": 3.171, "volume": 28608.65, "close_time": 1765807199999, "quote_volume": 90781.89576, "trades": 359, "taker_buy_base": 12373.27, "taker_buy_quote": 39257.03352 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 3.17, "high": 3.209, "low": 3.119, "close": 3.148, "volume": 57205.95, "close_time": 1765810799999, "quote_volume": 181174.446, "trades": 848, "taker_buy_base": 26745.53, "taker_buy_quote": 84780.50885 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 3.147, "high": 3.178, "low": 3.079, "close": 3.084, "volume": 131968.0, "close_time": 1765814399999, "quote_volume": 412000.64396, "trades": 1676, "taker_buy_base": 68242.56, "taker_buy_quote": 213105.95551 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.083, "high": 3.091, "low": 2.989, "close": 3.008, "volume": 125030.92, "close_time": 1765817999999, "quote_volume": 378790.13363, "trades": 1748, "taker_buy_base": 53762.63, "taker_buy_quote": 163254.64375 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 3.005, "high": 3.018, "low": 2.984, "close": 3.004, "volume": 46548.04, "close_time": 1765821599999, "quote_volume": 139539.36616, "trades": 652, "taker_buy_base": 24009.82, "taker_buy_quote": 71952.41949 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 2.998, "high": 3.03, "low": 2.95, "close": 3.03, "volume": 112953.73, "close_time": 1765825199999, "quote_volume": 337147.6588, "trades": 1550, "taker_buy_base": 51017.06, "taker_buy_quote": 152183.01645 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 3.029, "high": 3.056, "low": 3.017, "close": 3.027, "volume": 38605.12, "close_time": 1765828799999, "quote_volume": 117145.72171, "trades": 730, "taker_buy_base": 18178.21, "taker_buy_quote": 55173.19787 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.023, "high": 3.023, "low": 2.986, "close": 2.991, "volume": 33257.67, "close_time": 1765832399999, "quote_volume": 99846.23728, "trades": 516, "taker_buy_base": 15141.01, "taker_buy_quote": 45467.63695 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 2.996, "high": 3.026, "low": 2.986, "close": 3.026, "volume": 31466.41, "close_time": 1765835999999, "quote_volume": 94575.88439, "trades": 483, "taker_buy_base": 16328.96, "taker_buy_quote": 49083.65772 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 3.026, "high": 3.031, "low": 3.001, "close": 3.022, "volume": 11475.93, "close_time": 1765839599999, "quote_volume": 34614.9972, "trades": 174, "taker_buy_base": 4503.59, "taker_buy_quote": 13582.86403 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 3.029, "high": 3.043, "low": 3.022, "close": 3.036, "volume": 13976.0, "close_time": 1765843199999, "quote_volume": 42367.8294, "trades": 201, "taker_buy_base": 8397.79, "taker_buy_quote": 25452.7541 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.033, "high": 3.033, "low": 2.994, "close": 2.995, "volume": 22570.34, "close_time": 1765846799999, "quote_volume": 67907.9206, "trades": 388, "taker_buy_base": 10020.75, "taker_buy_quote": 30159.58962 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 2.994, "high": 3.017, "low": 2.979, "close": 2.992, "volume": 25936.48, "close_time": 1765850399999, "quote_volume": 77744.20854, "trades": 474, "taker_buy_base": 13086.61, "taker_buy_quote": 39242.17963 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 2.993, "high": 3.012, "low": 2.988, "close": 2.996, "volume": 19959.11, "close_time": 1765853999999, "quote_volume": 59882.65436, "trades": 268, "taker_buy_base": 9984.51, "taker_buy_quote": 29967.30501 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 2.999, "high": 3.005, "low": 2.987, "close": 2.996, "volume": 14765.27, "close_time": 1765857599999, "quote_volume": 44241.01191, "trades": 306, "taker_buy_base": 6958.25, "taker_buy_quote": 20848.20952 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.002, "high": 3.002, "low": 2.952, "close": 2.978, "volume": 29733.02, "close_time": 1765861199999, "quote_volume": 88488.31734, "trades": 675, "taker_buy_base": 12249.3, "taker_buy_quote": 36462.27807 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 2.987, "high": 3.008, "low": 2.983, "close": 2.996, "volume": 9713.4, "close_time": 1765864799999, "quote_volume": 29098.10317, "trades": 218, "taker_buy_base": 4770.63, "taker_buy_quote": 14284.32287 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 2.996, "high": 3.004, "low": 2.993, "close": 3.002, "volume": 12733.32, "close_time": 1765868399999, "quote_volume": 38186.75994, "trades": 300, "taker_buy_base": 7419.33, "taker_buy_quote": 22251.61573 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 3.002, "high": 3.005, "low": 2.956, "close": 2.967, "volume": 41042.31, "close_time": 1765871999999, "quote_volume": 122501.06848, "trades": 598, "taker_buy_base": 17097.47, "taker_buy_quote": 50963.12496 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.969, "high": 2.982, "low": 2.968, "close": 2.977, "volume": 7699.55, "close_time": 1765875599999, "quote_volume": 22899.95924, "trades": 188, "taker_buy_base": 4783.63, "taker_buy_quote": 14230.36095 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 2.977, "high": 3.0, "low": 2.976, "close": 2.994, "volume": 11026.2, "close_time": 1765879199999, "quote_volume": 32979.47578, "trades": 311, "taker_buy_base": 5353.06, "taker_buy_quote": 16013.05158 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 2.995, "high": 3.053, "low": 2.988, "close": 3.032, "volume": 17163.87, "close_time": 1765882799999, "quote_volume": 51711.714, "trades": 432, "taker_buy_base": 9388.81, "taker_buy_quote": 28296.26818 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 3.032, "high": 3.138, "low": 3.031, "close": 3.082, "volume": 132840.56, "close_time": 1765886399999, "quote_volume": 409780.48966, "trades": 1294, "taker_buy_base": 86263.61, "taker_buy_quote": 266747.83398 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.081, "high": 3.091, "low": 3.059, "close": 3.062, "volume": 38844.93, "close_time": 1765889999999, "quote_volume": 119070.74308, "trades": 410, "taker_buy_base": 25005.57, "taker_buy_quote": 76638.12608 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 3.063, "high": 3.099, "low": 3.032, "close": 3.037, "volume": 111821.61, "close_time": 1765893599999, "quote_volume": 342961.04808, "trades": 1529, "taker_buy_base": 49263.27, "taker_buy_quote": 150980.29214 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 3.035, "high": 3.077, "low": 3.009, "close": 3.056, "volume": 49684.54, "close_time": 1765897199999, "quote_volume": 151253.60131, "trades": 758, "taker_buy_base": 24034.33, "taker_buy_quote": 73207.77771 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 3.061, "high": 3.104, "low": 3.046, "close": 3.096, "volume": 33514.68, "close_time": 1765900799999, "quote_volume": 103098.71205, "trades": 485, "taker_buy_base": 18476.44, "taker_buy_quote": 56806.63522 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.098, "high": 3.124, "low": 3.068, "close": 3.068, "volume": 63784.35, "close_time": 1765904399999, "quote_volume": 197707.49092, "trades": 795, "taker_buy_base": 36810.99, "taker_buy_quote": 114105.98084 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 3.067, "high": 3.075, "low": 3.051, "close": 3.051, "volume": 38368.44, "close_time": 1765907999999, "quote_volume": 117458.66637, "trades": 585, "taker_buy_base": 15762.45, "taker_buy_quote": 48253.74149 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 3.052, "high": 3.099, "low": 3.048, "close": 3.084, "volume": 31131.54, "close_time": 1765911599999, "quote_volume": 95636.08473, "trades": 464, "taker_buy_base": 17241.22, "taker_buy_quote": 52948.00106 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 3.082, "high": 3.103, "low": 3.053, "close": 3.094, "volume": 27075.6, "close_time": 1765915199999, "quote_volume": 83279.5867, "trades": 370, "taker_buy_base": 17714.24, "taker_buy_quote": 54446.73293 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.093, "high": 3.112, "low": 3.071, "close": 3.073, "volume": 35240.28, "close_time": 1765918799999, "quote_volume": 109239.54489, "trades": 470, "taker_buy_base": 11059.46, "taker_buy_quote": 34225.64528 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 3.07, "high": 3.094, "low": 3.07, "close": 3.091, "volume": 13462.86, "close_time": 1765922399999, "quote_volume": 41490.79632, "trades": 249, "taker_buy_base": 5608.71, "taker_buy_quote": 17291.81379 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 3.09, "high": 3.095, "low": 3.07, "close": 3.072, "volume": 9837.02, "close_time": 1765925999999, "quote_volume": 30352.48, "trades": 183, "taker_buy_base": 3760.6, "taker_buy_quote": 11595.98619 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 3.063, "high": 3.07, "low": 3.054, "close": 3.066, "volume": 9365.89, "close_time": 1765929599999, "quote_volume": 28669.88326, "trades": 175, "taker_buy_base": 3863.25, "taker_buy_quote": 11827.40033 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.062, "high": 3.062, "low": 3.038, "close": 3.045, "volume": 8267.64, "close_time": 1765933199999, "quote_volume": 25210.72169, "trades": 198, "taker_buy_base": 4157.02, "taker_buy_quote": 12678.83513 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 3.047, "high": 3.08, "low": 3.047, "close": 3.055, "volume": 14271.64, "close_time": 1765936799999, "quote_volume": 43713.90751, "trades": 299, "taker_buy_base": 7678.84, "taker_buy_quote": 23519.38785 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 3.055, "high": 3.066, "low": 3.043, "close": 3.062, "volume": 5711.07, "close_time": 1765940399999, "quote_volume": 17444.37919, "trades": 121, "taker_buy_base": 1932.3, "taker_buy_quote": 5904.21885 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 3.062, "high": 3.074, "low": 3.05, "close": 3.051, "volume": 4338.13, "close_time": 1765943999999, "quote_volume": 13285.88913, "trades": 138, "taker_buy_base": 2842.83, "taker_buy_quote": 8706.28184 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.054, "high": 3.067, "low": 3.027, "close": 3.043, "volume": 23716.76, "close_time": 1765947599999, "quote_volume": 72229.35726, "trades": 438, "taker_buy_base": 11573.87, "taker_buy_quote": 35232.93816 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 3.043, "high": 3.053, "low": 3.025, "close": 3.045, "volume": 15165.48, "close_time": 1765951199999, "quote_volume": 46045.45209, "trades": 344, "taker_buy_base": 5552.83, "taker_buy_quote": 16865.95502 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 3.044, "high": 3.06, "low": 3.042, "close": 3.051, "volume": 12665.03, "close_time": 1765954799999, "quote_volume": 38654.30029, "trades": 244, "taker_buy_base": 6807.39, "taker_buy_quote": 20768.26428 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 3.054, "high": 3.062, "low": 3.046, "close": 3.051, "volume": 14739.98, "close_time": 1765958399999, "quote_volume": 45009.51981, "trades": 168, "taker_buy_base": 9732.76, "taker_buy_quote": 29719.41833 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.051, "high": 3.051, "low": 3.019, "close": 3.022, "volume": 12525.61, "close_time": 1765961999999, "quote_volume": 38009.33388, "trades": 197, "taker_buy_base": 5881.56, "taker_buy_quote": 17847.87017 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 3.021, "high": 3.035, "low": 3.014, "close": 3.023, "volume": 11189.08, "close_time": 1765965599999, "quote_volume": 33839.78493, "trades": 182, "taker_buy_base": 6740.89, "taker_buy_quote": 20382.99838 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 3.022, "high": 3.025, "low": 2.995, "close": 2.998, "volume": 31584.47, "close_time": 1765969199999, "quote_volume": 95101.68128, "trades": 500, "taker_buy_base": 13645.58, "taker_buy_quote": 41100.90604 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 2.998, "high": 3.024, "low": 2.998, "close": 3.024, "volume": 26228.7, "close_time": 1765972799999, "quote_volume": 78991.43583, "trades": 297, "taker_buy_base": 14408.55, "taker_buy_quote": 43410.38052 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.023, "high": 3.034, "low": 3.009, "close": 3.015, "volume": 8352.36, "close_time": 1765976399999, "quote_volume": 25227.7712, "trades": 204, "taker_buy_base": 3637.72, "taker_buy_quote": 10990.66411 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 3.016, "high": 3.049, "low": 3.004, "close": 3.038, "volume": 23493.4, "close_time": 1765979999999, "quote_volume": 71048.41748, "trades": 347, "taker_buy_base": 12312.34, "taker_buy_quote": 37230.04984 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 3.041, "high": 3.078, "low": 2.971, "close": 3.075, "volume": 147653.16, "close_time": 1765983599999, "quote_volume": 446860.90432, "trades": 1775, "taker_buy_base": 76566.34, "taker_buy_quote": 231714.42274 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 3.076, "high": 3.121, "low": 2.979, "close": 2.991, "volume": 207289.53, "close_time": 1765987199999, "quote_volume": 634387.21464, "trades": 2406, "taker_buy_base": 121148.22, "taker_buy_quote": 371384.99412 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2.992, "high": 3.015, "low": 2.907, "close": 2.946, "volume": 169898.99, "close_time": 1765990799999, "quote_volume": 501822.83117, "trades": 1811, "taker_buy_base": 69054.28, "taker_buy_quote": 203902.97446 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 2.942, "high": 2.964, "low": 2.915, "close": 2.92, "volume": 79802.6, "close_time": 1765994399999, "quote_volume": 234347.40983, "trades": 701, "taker_buy_base": 43239.2, "taker_buy_quote": 126938.15481 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 2.922, "high": 2.934, "low": 2.878, "close": 2.884, "volume": 101330.68, "close_time": 1765997999999, "quote_volume": 293565.38732, "trades": 1033, "taker_buy_base": 59004.89, "taker_buy_quote": 170967.6608 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 2.885, "high": 2.92, "low": 2.867, "close": 2.918, "volume": 45207.43, "close_time": 1766001599999, "quote_volume": 130521.0985, "trades": 605, "taker_buy_base": 18964.31, "taker_buy_quote": 54695.85278 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 2.921, "high": 2.944, "low": 2.906, "close": 2.918, "volume": 39421.32, "close_time": 1766005199999, "quote_volume": 115168.62561, "trades": 808, "taker_buy_base": 20810.98, "taker_buy_quote": 60782.82691 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 2.916, "high": 2.923, "low": 2.886, "close": 2.891, "volume": 28809.37, "close_time": 1766008799999, "quote_volume": 83494.65228, "trades": 325, "taker_buy_base": 12864.52, "taker_buy_quote": 37280.97827 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 2.893, "high": 2.914, "low": 2.882, "close": 2.908, "volume": 37581.66, "close_time": 1766012399999, "quote_volume": 109058.93687, "trades": 583, "taker_buy_base": 19334.6, "taker_buy_quote": 56142.224 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 2.907, "high": 2.907, "low": 2.877, "close": 2.88, "volume": 34079.1, "close_time": 1766015999999, "quote_volume": 98521.9437, "trades": 539, "taker_buy_base": 19199.92, "taker_buy_quote": 55496.06708 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2.883, "high": 2.89, "low": 2.872, "close": 2.889, "volume": 19620.64, "close_time": 1766019599999, "quote_volume": 56516.66721, "trades": 371, "taker_buy_base": 12059.33, "taker_buy_quote": 34737.02605 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 2.887, "high": 2.887, "low": 2.857, "close": 2.879, "volume": 37319.02, "close_time": 1766023199999, "quote_volume": 106998.04708, "trades": 562, "taker_buy_base": 21330.98, "taker_buy_quote": 61150.97403 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 2.879, "high": 2.915, "low": 2.87, "close": 2.9, "volume": 15733.99, "close_time": 1766026799999, "quote_volume": 45489.17568, "trades": 349, "taker_buy_base": 9891.19, "taker_buy_quote": 28582.39728 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 2.898, "high": 2.904, "low": 2.882, "close": 2.887, "volume": 12746.92, "close_time": 1766030399999, "quote_volume": 36862.93113, "trades": 245, "taker_buy_base": 6210.41, "taker_buy_quote": 17950.59408 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 2.888, "high": 2.903, "low": 2.882, "close": 2.884, "volume": 16194.09, "close_time": 1766033999999, "quote_volume": 46869.85325, "trades": 317, "taker_buy_base": 8301.36, "taker_buy_quote": 24028.43909 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 2.882, "high": 2.882, "low": 2.854, "close": 2.859, "volume": 27398.16, "close_time": 1766037599999, "quote_volume": 78553.84598, "trades": 479, "taker_buy_base": 10952.05, "taker_buy_quote": 31435.13555 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 2.856, "high": 2.871, "low": 2.855, "close": 2.864, "volume": 20618.51, "close_time": 1766041199999, "quote_volume": 59028.17656, "trades": 400, "taker_buy_base": 11821.17, "taker_buy_quote": 33839.54833 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 2.863, "high": 2.882, "low": 2.86, "close": 2.88, "volume": 21022.16, "close_time": 1766044799999, "quote_volume": 60399.16326, "trades": 325, "taker_buy_base": 9332.15, "taker_buy_quote": 26814.25366 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 2.878, "high": 2.915, "low": 2.873, "close": 2.896, "volume": 43123.39, "close_time": 1766048399999, "quote_volume": 124871.09383, "trades": 881, "taker_buy_base": 24030.79, "taker_buy_quote": 69572.1655 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 2.898, "high": 2.903, "low": 2.884, "close": 2.893, "volume": 22062.23, "close_time": 1766051999999, "quote_volume": 63806.15827, "trades": 487, "taker_buy_base": 7077.13, "taker_buy_quote": 20477.72623 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 2.895, "high": 2.911, "low": 2.891, "close": 2.9, "volume": 9738.33, "close_time": 1766055599999, "quote_volume": 28224.41152, "trades": 237, "taker_buy_base": 4639.84, "taker_buy_quote": 13442.69163 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 2.894, "high": 2.926, "low": 2.883, "close": 2.916, "volume": 41750.33, "close_time": 1766059199999, "quote_volume": 121529.94476, "trades": 746, "taker_buy_base": 19141.33, "taker_buy_quote": 55751.63468 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 2.918, "high": 2.951, "low": 2.915, "close": 2.931, "volume": 27501.96, "close_time": 1766062799999, "quote_volume": 80569.59506, "trades": 411, "taker_buy_base": 11773.22, "taker_buy_quote": 34495.15087 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 2.93, "high": 3.011, "low": 2.93, "close": 3.01, "volume": 112544.74, "close_time": 1766066399999, "quote_volume": 334230.68169, "trades": 1420, "taker_buy_base": 65063.04, "taker_buy_quote": 193218.44989 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 3.013, "high": 3.041, "low": 2.972, "close": 2.985, "volume": 77675.77, "close_time": 1766069999999, "quote_volume": 233378.73132, "trades": 1343, "taker_buy_base": 40616.37, "taker_buy_quote": 121877.32018 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 2.984, "high": 3.056, "low": 2.972, "close": 3.023, "volume": 40686.54, "close_time": 1766073599999, "quote_volume": 122601.34098, "trades": 804, "taker_buy_base": 23520.38, "taker_buy_quote": 70828.52269 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.029, "high": 3.036, "low": 2.987, "close": 3.008, "volume": 55692.67, "close_time": 1766077199999, "quote_volume": 167569.61432, "trades": 725, "taker_buy_base": 28925.28, "taker_buy_quote": 87103.75864 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 3.009, "high": 3.009, "low": 2.84, "close": 2.906, "volume": 188617.37, "close_time": 1766080799999, "quote_volume": 546977.49939, "trades": 2540, "taker_buy_base": 88628.0, "taker_buy_quote": 257167.49437 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 2.907, "high": 2.929, "low": 2.85, "close": 2.86, "volume": 67814.79, "close_time": 1766084399999, "quote_volume": 196056.19974, "trades": 682, "taker_buy_base": 27710.94, "taker_buy_quote": 80136.92748 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 2.859, "high": 2.864, "low": 2.765, "close": 2.778, "volume": 108072.97, "close_time": 1766087999999, "quote_volume": 304250.77724, "trades": 1806, "taker_buy_base": 48495.03, "taker_buy_quote": 136584.6918 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 2.781, "high": 2.82, "low": 2.758, "close": 2.794, "volume": 92137.34, "close_time": 1766091599999, "quote_volume": 257851.32172, "trades": 1214, "taker_buy_base": 36617.51, "taker_buy_quote": 102801.17129 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 2.794, "high": 2.844, "low": 2.794, "close": 2.818, "volume": 92974.56, "close_time": 1766095199999, "quote_volume": 262365.64008, "trades": 1758, "taker_buy_base": 56155.51, "taker_buy_quote": 158501.85689 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 2.82, "high": 2.828, "low": 2.795, "close": 2.809, "volume": 21536.92, "close_time": 1766098799999, "quote_volume": 60574.75174, "trades": 421, "taker_buy_base": 11710.93, "taker_buy_quote": 32958.34933 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 2.809, "high": 2.809, "low": 2.79, "close": 2.801, "volume": 14414.54, "close_time": 1766102399999, "quote_volume": 40335.20593, "trades": 346, "taker_buy_base": 10568.98, "taker_buy_quote": 29566.6157 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2.802, "high": 2.816, "low": 2.772, "close": 2.786, "volume": 17422.77, "close_time": 1766105999999, "quote_volume": 48657.37431, "trades": 450, "taker_buy_base": 9424.85, "taker_buy_quote": 26326.09692 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 2.785, "high": 2.789, "low": 2.748, "close": 2.757, "volume": 36306.91, "close_time": 1766109599999, "quote_volume": 100257.80476, "trades": 743, "taker_buy_base": 21020.23, "taker_buy_quote": 58069.35435 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 2.755, "high": 2.786, "low": 2.749, "close": 2.77, "volume": 21322.72, "close_time": 1766113199999, "quote_volume": 59006.96551, "trades": 565, "taker_buy_base": 12536.59, "taker_buy_quote": 34659.28523 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 2.772, "high": 2.873, "low": 2.772, "close": 2.849, "volume": 95201.78, "close_time": 1766116799999, "quote_volume": 270584.64756, "trades": 1777, "taker_buy_base": 47700.41, "taker_buy_quote": 135464.85311 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 2.849, "high": 2.87, "low": 2.849, "close": 2.861, "volume": 16525.19, "close_time": 1766120399999, "quote_volume": 47269.06911, "trades": 380, "taker_buy_base": 10197.03, "taker_buy_quote": 29160.64298 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 2.861, "high": 2.863, "low": 2.845, "close": 2.85, "volume": 26545.52, "close_time": 1766123999999, "quote_volume": 75721.13321, "trades": 477, "taker_buy_base": 14392.51, "taker_buy_quote": 41063.61784 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 2.849, "high": 2.869, "low": 2.846, "close": 2.869, "volume": 12528.35, "close_time": 1766127599999, "quote_volume": 35772.6974, "trades": 268, "taker_buy_base": 8157.81, "taker_buy_quote": 23301.72643 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 2.87, "high": 2.917, "low": 2.856, "close": 2.876, "volume": 50290.07, "close_time": 1766131199999, "quote_volume": 144582.59517, "trades": 977, "taker_buy_base": 24081.34, "taker_buy_quote": 69343.61638 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 2.876, "high": 2.893, "low": 2.873, "close": 2.879, "volume": 20034.39, "close_time": 1766134799999, "quote_volume": 57764.0775, "trades": 479, "taker_buy_base": 9942.24, "taker_buy_quote": 28671.86272 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 2.878, "high": 2.878, "low": 2.858, "close": 2.866, "volume": 15990.78, "close_time": 1766138399999, "quote_volume": 45813.45924, "trades": 534, "taker_buy_base": 7282.94, "taker_buy_quote": 20858.94569 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 2.867, "high": 2.881, "low": 2.862, "close": 2.88, "volume": 15150.0, "close_time": 1766141999999, "quote_volume": 43498.09862, "trades": 320, "taker_buy_base": 8536.68, "taker_buy_quote": 24519.76503 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 2.879, "high": 2.9, "low": 2.872, "close": 2.888, "volume": 17041.37, "close_time": 1766145599999, "quote_volume": 49202.52446, "trades": 337, "taker_buy_base": 7674.49, "taker_buy_quote": 22169.2343 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 2.889, "high": 2.905, "low": 2.878, "close": 2.894, "volume": 15502.4, "close_time": 1766149199999, "quote_volume": 44896.98492, "trades": 317, "taker_buy_base": 8015.82, "taker_buy_quote": 23226.87767 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 2.896, "high": 2.909, "low": 2.883, "close": 2.894, "volume": 18891.37, "close_time": 1766152799999, "quote_volume": 54740.90395, "trades": 421, "taker_buy_base": 9922.19, "taker_buy_quote": 28753.42742 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 2.891, "high": 2.947, "low": 2.885, "close": 2.915, "volume": 50577.77, "close_time": 1766156399999, "quote_volume": 147535.84652, "trades": 1085, "taker_buy_base": 26093.57, "taker_buy_quote": 76190.67798 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 2.913, "high": 2.972, "low": 2.904, "close": 2.922, "volume": 50299.66, "close_time": 1766159999999, "quote_volume": 147461.30525, "trades": 958, "taker_buy_base": 26041.79, "taker_buy_quote": 76370.39368 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 2.92, "high": 2.963, "low": 2.917, "close": 2.92, "volume": 116488.92, "close_time": 1766163599999, "quote_volume": 342526.99079, "trades": 1566, "taker_buy_base": 59644.64, "taker_buy_quote": 175304.81136 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 2.921, "high": 2.947, "low": 2.883, "close": 2.885, "volume": 63438.0, "close_time": 1766167199999, "quote_volume": 184458.75613, "trades": 1537, "taker_buy_base": 29816.59, "taker_buy_quote": 86728.05595 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 2.885, "high": 2.912, "low": 2.879, "close": 2.904, "volume": 29639.69, "close_time": 1766170799999, "quote_volume": 85723.67834, "trades": 669, "taker_buy_base": 13752.57, "taker_buy_quote": 39769.60193 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 2.904, "high": 2.981, "low": 2.904, "close": 2.963, "volume": 40247.77, "close_time": 1766174399999, "quote_volume": 118741.81833, "trades": 896, "taker_buy_base": 16838.96, "taker_buy_quote": 49699.43708 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 2.966, "high": 3.001, "low": 2.966, "close": 3.0, "volume": 33706.3, "close_time": 1766177999999, "quote_volume": 100590.62548, "trades": 821, "taker_buy_base": 21152.27, "taker_buy_quote": 63138.4212 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 3.0, "high": 3.001, "low": 2.916, "close": 2.916, "volume": 37218.42, "close_time": 1766181599999, "quote_volume": 110007.14353, "trades": 746, "taker_buy_base": 15273.75, "taker_buy_quote": 45196.57942 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 2.918, "high": 2.962, "low": 2.918, "close": 2.947, "volume": 24127.45, "close_time": 1766185199999, "quote_volume": 71041.40654, "trades": 493, "taker_buy_base": 12910.25, "taker_buy_quote": 37992.8395 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 2.947, "high": 2.95, "low": 2.934, "close": 2.948, "volume": 14679.34, "close_time": 1766188799999, "quote_volume": 43202.90228, "trades": 280, "taker_buy_base": 5658.89, "taker_buy_quote": 16648.91746 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2.949, "high": 2.949, "low": 2.925, "close": 2.93, "volume": 19560.29, "close_time": 1766192399999, "quote_volume": 57385.03316, "trades": 330, "taker_buy_base": 8011.81, "taker_buy_quote": 23488.48368 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 2.93, "high": 2.939, "low": 2.918, "close": 2.92, "volume": 10036.47, "close_time": 1766195999999, "quote_volume": 29388.262, "trades": 298, "taker_buy_base": 3793.63, "taker_buy_quote": 11104.2146 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 2.921, "high": 2.931, "low": 2.914, "close": 2.915, "volume": 11299.24, "close_time": 1766199599999, "quote_volume": 33037.76029, "trades": 331, "taker_buy_base": 5089.13, "taker_buy_quote": 14886.86739 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 2.916, "high": 2.923, "low": 2.905, "close": 2.914, "volume": 7849.69, "close_time": 1766203199999, "quote_volume": 22876.19511, "trades": 231, "taker_buy_base": 3805.64, "taker_buy_quote": 11084.2563 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 2.912, "high": 2.912, "low": 2.884, "close": 2.887, "volume": 21114.64, "close_time": 1766206799999, "quote_volume": 61107.72519, "trades": 478, "taker_buy_base": 9042.57, "taker_buy_quote": 26168.41771 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 2.892, "high": 2.913, "low": 2.888, "close": 2.9, "volume": 17804.03, "close_time": 1766210399999, "quote_volume": 51598.58911, "trades": 286, "taker_buy_base": 10627.5, "taker_buy_quote": 30783.18418 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 2.899, "high": 2.913, "low": 2.899, "close": 2.907, "volume": 5412.67, "close_time": 1766213999999, "quote_volume": 15745.25203, "trades": 148, "taker_buy_base": 2663.28, "taker_buy_quote": 7746.63716 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 2.909, "high": 2.932, "low": 2.899, "close": 2.931, "volume": 34363.35, "close_time": 1766217599999, "quote_volume": 100101.89767, "trades": 391, "taker_buy_base": 14839.43, "taker_buy_quote": 43283.14831 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 2.931, "high": 2.968, "low": 2.93, "close": 2.958, "volume": 30374.49, "close_time": 1766221199999, "quote_volume": 89670.62668, "trades": 571, "taker_buy_base": 16596.09, "taker_buy_quote": 48994.73315 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 2.957, "high": 2.962, "low": 2.945, "close": 2.949, "volume": 20327.08, "close_time": 1766224799999, "quote_volume": 60055.43304, "trades": 362, "taker_buy_base": 10426.54, "taker_buy_quote": 30799.903 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 2.95, "high": 2.953, "low": 2.921, "close": 2.925, "volume": 17909.91, "close_time": 1766228399999, "quote_volume": 52469.85019, "trades": 241, "taker_buy_base": 10742.84, "taker_buy_quote": 31461.66148 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 2.925, "high": 2.963, "low": 2.925, "close": 2.961, "volume": 20335.18, "close_time": 1766231999999, "quote_volume": 59933.03788, "trades": 480, "taker_buy_base": 12375.86, "taker_buy_quote": 36481.72169 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 2.962, "high": 2.966, "low": 2.94, "close": 2.966, "volume": 17388.95, "close_time": 1766235599999, "quote_volume": 51344.25051, "trades": 321, "taker_buy_base": 10530.15, "taker_buy_quote": 31084.09558 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 2.965, "high": 3.0, "low": 2.96, "close": 2.998, "volume": 51213.27, "close_time": 1766239199999, "quote_volume": 152838.08532, "trades": 1038, "taker_buy_base": 22167.19, "taker_buy_quote": 66191.10661 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 2.996, "high": 3.031, "low": 2.973, "close": 3.019, "volume": 57874.13, "close_time": 1766242799999, "quote_volume": 173969.0771, "trades": 1046, "taker_buy_base": 27827.83, "taker_buy_quote": 83652.54457 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 3.021, "high": 3.025, "low": 2.995, "close": 3.014, "volume": 58627.66, "close_time": 1766246399999, "quote_volume": 176448.47163, "trades": 760, "taker_buy_base": 26984.27, "taker_buy_quote": 81227.20175 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.019, "high": 3.019, "low": 2.982, "close": 3.0, "volume": 33416.49, "close_time": 1766249999999, "quote_volume": 100343.48341, "trades": 463, "taker_buy_base": 20284.62, "taker_buy_quote": 60932.43101 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 3.003, "high": 3.019, "low": 2.995, "close": 3.017, "volume": 52968.36, "close_time": 1766253599999, "quote_volume": 159388.9417, "trades": 742, "taker_buy_base": 27555.04, "taker_buy_quote": 82944.27827 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 3.015, "high": 3.06, "low": 3.01, "close": 3.039, "volume": 46989.12, "close_time": 1766257199999, "quote_volume": 142548.74466, "trades": 756, "taker_buy_base": 27147.81, "taker_buy_quote": 82392.22255 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 3.038, "high": 3.069, "low": 3.021, "close": 3.064, "volume": 67959.57, "close_time": 1766260799999, "quote_volume": 206973.05402, "trades": 687, "taker_buy_base": 28937.6, "taker_buy_quote": 88279.28432 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.064, "high": 3.14, "low": 3.049, "close": 3.122, "volume": 73787.96, "close_time": 1766264399999, "quote_volume": 228565.21597, "trades": 1065, "taker_buy_base": 40096.65, "taker_buy_quote": 124167.76364 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 3.121, "high": 3.307, "low": 3.121, "close": 3.254, "volume": 430315.39, "close_time": 1766267999999, "quote_volume": 1385445.30429, "trades": 6158, "taker_buy_base": 218279.13, "taker_buy_quote": 702187.40544 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 3.252, "high": 3.493, "low": 3.233, "close": 3.449, "volume": 317054.33, "close_time": 1766271599999, "quote_volume": 1068898.8993, "trades": 3219, "taker_buy_base": 171850.44, "taker_buy_quote": 580447.66006 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 3.438, "high": 3.467, "low": 3.362, "close": 3.44, "volume": 160567.83, "close_time": 1766275199999, "quote_volume": 548676.40269, "trades": 2944, "taker_buy_base": 81195.99, "taker_buy_quote": 277556.74676 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.433, "high": 3.433, "low": 3.306, "close": 3.319, "volume": 139277.25, "close_time": 1766278799999, "quote_volume": 470250.17386, "trades": 2245, "taker_buy_base": 59399.28, "taker_buy_quote": 200801.75549 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 3.319, "high": 3.34, "low": 3.269, "close": 3.279, "volume": 103367.54, "close_time": 1766282399999, "quote_volume": 340671.24332, "trades": 1913, "taker_buy_base": 55202.94, "taker_buy_quote": 181827.50516 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 3.281, "high": 3.315, "low": 3.239, "close": 3.256, "volume": 78016.83, "close_time": 1766285999999, "quote_volume": 254774.72195, "trades": 1093, "taker_buy_base": 39370.03, "taker_buy_quote": 128555.60662 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 3.257, "high": 3.315, "low": 3.216, "close": 3.304, "volume": 63389.98, "close_time": 1766289599999, "quote_volume": 206825.37558, "trades": 1565, "taker_buy_base": 30968.71, "taker_buy_quote": 101022.48724 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.301, "high": 3.329, "low": 3.259, "close": 3.274, "volume": 58924.34, "close_time": 1766293199999, "quote_volume": 193899.00867, "trades": 1196, "taker_buy_base": 23252.95, "taker_buy_quote": 76592.19777 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 3.278, "high": 3.3, "low": 3.225, "close": 3.225, "volume": 39840.62, "close_time": 1766296799999, "quote_volume": 130496.19769, "trades": 827, "taker_buy_base": 19339.79, "taker_buy_quote": 63370.76532 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 3.228, "high": 3.249, "low": 3.222, "close": 3.234, "volume": 77400.36, "close_time": 1766300399999, "quote_volume": 250361.29082, "trades": 1755, "taker_buy_base": 23571.83, "taker_buy_quote": 76246.19591 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 3.234, "high": 3.246, "low": 3.163, "close": 3.189, "volume": 58056.73, "close_time": 1766303999999, "quote_volume": 185701.73415, "trades": 1438, "taker_buy_base": 25608.0, "taker_buy_quote": 81857.31869 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.187, "high": 3.194, "low": 3.164, "close": 3.177, "volume": 48976.93, "close_time": 1766307599999, "quote_volume": 155672.8656, "trades": 912, "taker_buy_base": 26172.96, "taker_buy_quote": 83218.76225 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 3.175, "high": 3.19, "low": 3.154, "close": 3.158, "volume": 51745.4, "close_time": 1766311199999, "quote_volume": 163921.11248, "trades": 1018, "taker_buy_base": 22375.38, "taker_buy_quote": 70902.88428 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 3.16, "high": 3.184, "low": 3.131, "close": 3.148, "volume": 112250.22, "close_time": 1766314799999, "quote_volume": 353758.69768, "trades": 1335, "taker_buy_base": 53996.66, "taker_buy_quote": 170112.97187 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 3.145, "high": 3.15, "low": 3.107, "close": 3.11, "volume": 54736.28, "close_time": 1766318399999, "quote_volume": 170897.66531, "trades": 1235, "taker_buy_base": 25114.35, "taker_buy_quote": 78400.90737 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.112, "high": 3.152, "low": 3.107, "close": 3.136, "volume": 96373.25, "close_time": 1766321999999, "quote_volume": 301352.11723, "trades": 1266, "taker_buy_base": 50616.53, "taker_buy_quote": 158445.10713 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 3.138, "high": 3.14, "low": 3.056, "close": 3.061, "volume": 159965.59, "close_time": 1766325599999, "quote_volume": 493694.10128, "trades": 2112, "taker_buy_base": 88788.87, "taker_buy_quote": 274068.81621 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.061, "high": 3.088, "low": 3.058, "close": 3.074, "volume": 94015.87, "close_time": 1766329199999, "quote_volume": 288862.71123, "trades": 1735, "taker_buy_base": 38622.12, "taker_buy_quote": 118679.83802 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 3.073, "high": 3.082, "low": 3.059, "close": 3.073, "volume": 45603.42, "close_time": 1766332799999, "quote_volume": 140085.16397, "trades": 583, "taker_buy_base": 21519.2, "taker_buy_quote": 66107.00859 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.073, "high": 3.082, "low": 3.051, "close": 3.08, "volume": 25060.32, "close_time": 1766336399999, "quote_volume": 76872.64064, "trades": 433, "taker_buy_base": 14051.48, "taker_buy_quote": 43107.24097 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 3.085, "high": 3.1, "low": 3.059, "close": 3.063, "volume": 25800.92, "close_time": 1766339999999, "quote_volume": 79413.52302, "trades": 565, "taker_buy_base": 14069.15, "taker_buy_quote": 43297.85604 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 3.063, "high": 3.063, "low": 3.024, "close": 3.043, "volume": 111169.39, "close_time": 1766343599999, "quote_volume": 337346.5035, "trades": 1335, "taker_buy_base": 70481.66, "taker_buy_quote": 213859.84723 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 3.045, "high": 3.083, "low": 3.038, "close": 3.08, "volume": 108058.8, "close_time": 1766347199999, "quote_volume": 330701.71442, "trades": 1062, "taker_buy_base": 35941.49, "taker_buy_quote": 109773.0859 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.081, "high": 3.082, "low": 3.037, "close": 3.039, "volume": 31308.05, "close_time": 1766350799999, "quote_volume": 95799.785, "trades": 424, "taker_buy_base": 17111.93, "taker_buy_quote": 52364.25729 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 3.04, "high": 3.06, "low": 3.012, "close": 3.028, "volume": 88398.81, "close_time": 1766354399999, "quote_volume": 268251.30079, "trades": 935, "taker_buy_base": 44505.12, "taker_buy_quote": 135013.4241 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 3.027, "high": 3.064, "low": 3.024, "close": 3.063, "volume": 19146.25, "close_time": 1766357999999, "quote_volume": 58215.47777, "trades": 274, "taker_buy_base": 9638.96, "taker_buy_quote": 29335.37187 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 3.064, "high": 3.073, "low": 3.025, "close": 3.055, "volume": 76124.71, "close_time": 1766361599999, "quote_volume": 232722.20759, "trades": 671, "taker_buy_base": 40121.93, "taker_buy_quote": 122650.59857 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.056, "high": 3.113, "low": 3.055, "close": 3.075, "volume": 55246.67, "close_time": 1766365199999, "quote_volume": 170441.60187, "trades": 944, "taker_buy_base": 31052.02, "taker_buy_quote": 95796.24416 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 3.072, "high": 3.09, "low": 3.044, "close": 3.048, "volume": 27167.4, "close_time": 1766368799999, "quote_volume": 83299.1425, "trades": 424, "taker_buy_base": 12053.78, "taker_buy_quote": 36983.83356 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 3.044, "high": 3.067, "low": 3.003, "close": 3.055, "volume": 31600.85, "close_time": 1766372399999, "quote_volume": 95854.70754, "trades": 474, "taker_buy_base": 11829.52, "taker_buy_quote": 35816.34757 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 3.056, "high": 3.071, "low": 3.048, "close": 3.054, "volume": 14245.9, "close_time": 1766375999999, "quote_volume": 43570.79225, "trades": 383, "taker_buy_base": 5881.64, "taker_buy_quote": 17981.15673 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.056, "high": 3.064, "low": 3.026, "close": 3.031, "volume": 13416.05, "close_time": 1766379599999, "quote_volume": 40824.98542, "trades": 186, "taker_buy_base": 6301.18, "taker_buy_quote": 19175.16701 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 3.033, "high": 3.045, "low": 3.007, "close": 3.03, "volume": 17338.79, "close_time": 1766383199999, "quote_volume": 52477.49739, "trades": 331, "taker_buy_base": 7799.73, "taker_buy_quote": 23621.78331 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 3.028, "high": 3.055, "low": 3.021, "close": 3.047, "volume": 10575.06, "close_time": 1766386799999, "quote_volume": 32134.19665, "trades": 165, "taker_buy_base": 6003.29, "taker_buy_quote": 18275.40134 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 3.046, "high": 3.077, "low": 3.043, "close": 3.073, "volume": 45089.76, "close_time": 1766390399999, "quote_volume": 138107.49924, "trades": 511, "taker_buy_base": 22931.41, "taker_buy_quote": 70227.33237 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.075, "high": 3.108, "low": 3.069, "close": 3.079, "volume": 94003.53, "close_time": 1766393999999, "quote_volume": 290688.40236, "trades": 1144, "taker_buy_base": 39785.11, "taker_buy_quote": 122913.90989 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 3.077, "high": 3.08, "low": 3.055, "close": 3.079, "volume": 25096.36, "close_time": 1766397599999, "quote_volume": 76989.64704, "trades": 250, "taker_buy_base": 13388.55, "taker_buy_quote": 41088.89136 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 3.073, "high": 3.089, "low": 3.063, "close": 3.065, "volume": 28695.98, "close_time": 1766401199999, "quote_volume": 88256.64054, "trades": 316, "taker_buy_base": 13771.21, "taker_buy_quote": 42378.91056 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 3.065, "high": 3.072, "low": 3.042, "close": 3.045, "volume": 36252.62, "close_time": 1766404799999, "quote_volume": 110777.62698, "trades": 403, "taker_buy_base": 14745.79, "taker_buy_quote": 45061.06626 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.044, "high": 3.068, "low": 3.024, "close": 3.028, "volume": 73853.21, "close_time": 1766408399999, "quote_volume": 224650.44236, "trades": 780, "taker_buy_base": 29886.19, "taker_buy_quote": 90967.90807 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 3.031, "high": 3.04, "low": 3.009, "close": 3.03, "volume": 44425.52, "close_time": 1766411999999, "quote_volume": 134423.82317, "trades": 575, "taker_buy_base": 18705.18, "taker_buy_quote": 56604.72713 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 3.03, "high": 3.076, "low": 3.03, "close": 3.061, "volume": 42101.47, "close_time": 1766415599999, "quote_volume": 128673.69296, "trades": 636, "taker_buy_base": 17816.95, "taker_buy_quote": 54503.62807 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 3.061, "high": 3.093, "low": 3.038, "close": 3.068, "volume": 62944.63, "close_time": 1766419199999, "quote_volume": 192666.03327, "trades": 809, "taker_buy_base": 43362.92, "taker_buy_quote": 132765.45874 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.06, "high": 3.089, "low": 3.055, "close": 3.075, "volume": 24734.28, "close_time": 1766422799999, "quote_volume": 76029.72456, "trades": 398, "taker_buy_base": 12917.66, "taker_buy_quote": 39728.49777 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 3.075, "high": 3.088, "low": 3.057, "close": 3.086, "volume": 12536.34, "close_time": 1766426399999, "quote_volume": 38526.32781, "trades": 235, "taker_buy_base": 5987.64, "taker_buy_quote": 18412.14363 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 3.09, "high": 3.37, "low": 3.087, "close": 3.129, "volume": 208189.73, "close_time": 1766429999999, "quote_volume": 658613.18239, "trades": 2607, "taker_buy_base": 112884.0, "taker_buy_quote": 356675.76773 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 3.13, "high": 3.165, "low": 3.067, "close": 3.073, "volume": 111783.57, "close_time": 1766433599999, "quote_volume": 348726.81236, "trades": 1536, "taker_buy_base": 61232.61, "taker_buy_quote": 190744.66153 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.072, "high": 3.1, "low": 3.024, "close": 3.026, "volume": 72996.82, "close_time": 1766437199999, "quote_volume": 223217.12707, "trades": 787, "taker_buy_base": 33154.2, "taker_buy_quote": 101461.7118 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 3.024, "high": 3.029, "low": 3.004, "close": 3.016, "volume": 30746.66, "close_time": 1766440799999, "quote_volume": 92888.3408, "trades": 439, "taker_buy_base": 14351.32, "taker_buy_quote": 43372.95518 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 3.02, "high": 3.064, "low": 3.01, "close": 3.061, "volume": 37921.4, "close_time": 1766444399999, "quote_volume": 115317.42057, "trades": 384, "taker_buy_base": 21029.98, "taker_buy_quote": 64027.85303 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 3.059, "high": 3.059, "low": 3.035, "close": 3.04, "volume": 8589.33, "close_time": 1766447999999, "quote_volume": 26132.42494, "trades": 157, "taker_buy_base": 3993.52, "taker_buy_quote": 12154.36733 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.041, "high": 3.077, "low": 3.033, "close": 3.061, "volume": 19982.02, "close_time": 1766451599999, "quote_volume": 61080.24414, "trades": 368, "taker_buy_base": 10638.29, "taker_buy_quote": 32514.92001 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 3.061, "high": 3.061, "low": 3.025, "close": 3.035, "volume": 29788.91, "close_time": 1766455199999, "quote_volume": 90450.96785, "trades": 491, "taker_buy_base": 10016.64, "taker_buy_quote": 30435.8604 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 3.032, "high": 3.051, "low": 3.02, "close": 3.02, "volume": 19817.53, "close_time": 1766458799999, "quote_volume": 60101.86776, "trades": 279, "taker_buy_base": 9369.73, "taker_buy_quote": 28394.82087 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 3.021, "high": 3.034, "low": 2.996, "close": 3.031, "volume": 25059.7, "close_time": 1766462399999, "quote_volume": 75498.80228, "trades": 464, "taker_buy_base": 13185.54, "taker_buy_quote": 39762.51523 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.031, "high": 3.039, "low": 3.012, "close": 3.019, "volume": 10896.14, "close_time": 1766465999999, "quote_volume": 32911.06241, "trades": 167, "taker_buy_base": 4143.63, "taker_buy_quote": 12521.84665 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 3.015, "high": 3.024, "low": 2.997, "close": 3.018, "volume": 12350.51, "close_time": 1766469599999, "quote_volume": 37193.52739, "trades": 304, "taker_buy_base": 6876.57, "taker_buy_quote": 20712.09932 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 3.015, "high": 3.029, "low": 2.995, "close": 3.007, "volume": 26056.05, "close_time": 1766473199999, "quote_volume": 78498.18693, "trades": 465, "taker_buy_base": 10302.75, "taker_buy_quote": 31045.48253 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 3.007, "high": 3.015, "low": 2.973, "close": 2.977, "volume": 48058.46, "close_time": 1766476799999, "quote_volume": 143718.56001, "trades": 709, "taker_buy_base": 21685.35, "taker_buy_quote": 64772.32982 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2.977, "high": 2.996, "low": 2.974, "close": 2.982, "volume": 19661.48, "close_time": 1766480399999, "quote_volume": 58662.30067, "trades": 318, "taker_buy_base": 11853.68, "taker_buy_quote": 35373.98115 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 2.981, "high": 3.0, "low": 2.978, "close": 2.988, "volume": 20145.43, "close_time": 1766483999999, "quote_volume": 60243.87797, "trades": 329, "taker_buy_base": 8990.27, "taker_buy_quote": 26880.77502 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 2.989, "high": 3.008, "low": 2.975, "close": 2.979, "volume": 24043.16, "close_time": 1766487599999, "quote_volume": 71854.38013, "trades": 495, "taker_buy_base": 11100.78, "taker_buy_quote": 33190.56806 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 2.977, "high": 2.995, "low": 2.974, "close": 2.986, "volume": 22234.51, "close_time": 1766491199999, "quote_volume": 66371.65625, "trades": 383, "taker_buy_base": 11335.11, "taker_buy_quote": 33821.03914 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2.984, "high": 2.985, "low": 2.96, "close": 2.975, "volume": 26855.73, "close_time": 1766494799999, "quote_volume": 79699.79387, "trades": 437, "taker_buy_base": 14580.26, "taker_buy_quote": 43223.78442 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 2.968, "high": 3.003, "low": 2.966, "close": 2.977, "volume": 23473.23, "close_time": 1766498399999, "quote_volume": 69946.68564, "trades": 457, "taker_buy_base": 8085.15, "taker_buy_quote": 24102.317 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 2.976, "high": 2.995, "low": 2.93, "close": 2.957, "volume": 104190.13, "close_time": 1766501999999, "quote_volume": 308447.89081, "trades": 1336, "taker_buy_base": 46465.78, "taker_buy_quote": 137432.08676 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 2.955, "high": 2.975, "low": 2.94, "close": 2.955, "volume": 22795.73, "close_time": 1766505599999, "quote_volume": 67397.74459, "trades": 413, "taker_buy_base": 12818.43, "taker_buy_quote": 37906.64727 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2.952, "high": 3.016, "low": 2.944, "close": 3.011, "volume": 43950.46, "close_time": 1766509199999, "quote_volume": 131206.2923, "trades": 738, "taker_buy_base": 22379.03, "taker_buy_quote": 66848.77354 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 3.009, "high": 3.018, "low": 2.972, "close": 2.975, "volume": 43805.31, "close_time": 1766512799999, "quote_volume": 131260.6933, "trades": 674, "taker_buy_base": 25375.31, "taker_buy_quote": 76066.09242 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 2.979, "high": 3.035, "low": 2.975, "close": 3.022, "volume": 39943.01, "close_time": 1766516399999, "quote_volume": 120258.50926, "trades": 634, "taker_buy_base": 23952.59, "taker_buy_quote": 72097.05844 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 3.022, "high": 3.03, "low": 3.007, "close": 3.011, "volume": 32455.72, "close_time": 1766519999999, "quote_volume": 97992.9399, "trades": 521, "taker_buy_base": 12784.22, "taker_buy_quote": 38600.68999 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.01, "high": 3.03, "low": 2.998, "close": 3.01, "volume": 30709.83, "close_time": 1766523599999, "quote_volume": 92439.70893, "trades": 454, "taker_buy_base": 17767.73, "taker_buy_quote": 53508.99802 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 3.016, "high": 3.025, "low": 3.006, "close": 3.008, "volume": 15824.38, "close_time": 1766527199999, "quote_volume": 47675.56977, "trades": 232, "taker_buy_base": 9476.21, "taker_buy_quote": 28558.29383 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 3.008, "high": 3.011, "low": 2.987, "close": 2.992, "volume": 29465.67, "close_time": 1766530799999, "quote_volume": 88386.34526, "trades": 411, "taker_buy_base": 15767.55, "taker_buy_quote": 47304.04716 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 2.987, "high": 3.041, "low": 2.983, "close": 3.035, "volume": 39460.79, "close_time": 1766534399999, "quote_volume": 119210.39756, "trades": 547, "taker_buy_base": 24403.92, "taker_buy_quote": 73721.84307 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.035, "high": 3.052, "low": 3.017, "close": 3.042, "volume": 30536.34, "close_time": 1766537999999, "quote_volume": 92672.64649, "trades": 406, "taker_buy_base": 16079.2, "taker_buy_quote": 48798.48957 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 3.043, "high": 3.043, "low": 3.005, "close": 3.009, "volume": 26073.25, "close_time": 1766541599999, "quote_volume": 78731.39917, "trades": 338, "taker_buy_base": 11922.32, "taker_buy_quote": 35944.49424 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 3.006, "high": 3.008, "low": 2.974, "close": 2.979, "volume": 25459.36, "close_time": 1766545199999, "quote_volume": 76178.80089, "trades": 347, "taker_buy_base": 14058.44, "taker_buy_quote": 42073.86958 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 2.975, "high": 2.995, "low": 2.963, "close": 2.99, "volume": 10349.0, "close_time": 1766548799999, "quote_volume": 30785.3735, "trades": 208, "taker_buy_base": 5083.83, "taker_buy_quote": 15136.0219 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2.992, "high": 3.014, "low": 2.987, "close": 2.992, "volume": 18004.68, "close_time": 1766552399999, "quote_volume": 54028.23662, "trades": 265, "taker_buy_base": 7905.1, "taker_buy_quote": 23736.29837 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 2.992, "high": 2.995, "low": 2.967, "close": 2.975, "volume": 15976.24, "close_time": 1766555999999, "quote_volume": 47639.19932, "trades": 239, "taker_buy_base": 7995.26, "taker_buy_quote": 23856.51473 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 2.978, "high": 2.978, "low": 2.955, "close": 2.977, "volume": 8984.54, "close_time": 1766559599999, "quote_volume": 26650.01138, "trades": 181, "taker_buy_base": 5768.61, "taker_buy_quote": 17110.57695 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 2.971, "high": 2.984, "low": 2.967, "close": 2.967, "volume": 12087.02, "close_time": 1766563199999, "quote_volume": 35959.10046, "trades": 203, "taker_buy_base": 4608.29, "taker_buy_quote": 13712.42743 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2.963, "high": 2.97, "low": 2.944, "close": 2.949, "volume": 17516.21, "close_time": 1766566799999, "quote_volume": 51822.1923, "trades": 350, "taker_buy_base": 7500.39, "taker_buy_quote": 22193.07043 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 2.954, "high": 2.982, "low": 2.947, "close": 2.982, "volume": 27325.83, "close_time": 1766570399999, "quote_volume": 80835.26179, "trades": 346, "taker_buy_base": 14098.19, "taker_buy_quote": 41727.97 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 2.98, "high": 2.999, "low": 2.964, "close": 2.973, "volume": 26646.69, "close_time": 1766573999999, "quote_volume": 79454.03613, "trades": 357, "taker_buy_base": 13585.67, "taker_buy_quote": 40514.57606 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 2.975, "high": 2.994, "low": 2.963, "close": 2.963, "volume": 23356.61, "close_time": 1766577599999, "quote_volume": 69630.12495, "trades": 353, "taker_buy_base": 13885.67, "taker_buy_quote": 41398.58093 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2.963, "high": 2.979, "low": 2.959, "close": 2.974, "volume": 14432.13, "close_time": 1766581199999, "quote_volume": 42852.26049, "trades": 205, "taker_buy_base": 9775.48, "taker_buy_quote": 29028.0452 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 2.974, "high": 2.983, "low": 2.961, "close": 2.98, "volume": 16470.58, "close_time": 1766584799999, "quote_volume": 48995.81549, "trades": 196, "taker_buy_base": 6360.63, "taker_buy_quote": 18920.5712 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 2.98, "high": 3.005, "low": 2.948, "close": 2.977, "volume": 31915.81, "close_time": 1766588399999, "quote_volume": 95409.60043, "trades": 463, "taker_buy_base": 15765.78, "taker_buy_quote": 47138.11298 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 2.981, "high": 3.007, "low": 2.969, "close": 2.993, "volume": 36565.63, "close_time": 1766591999999, "quote_volume": 109112.69874, "trades": 501, "taker_buy_base": 18294.83, "taker_buy_quote": 54591.24014 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2.988, "high": 3.019, "low": 2.982, "close": 2.988, "volume": 31728.21, "close_time": 1766595599999, "quote_volume": 95120.12051, "trades": 461, "taker_buy_base": 16595.33, "taker_buy_quote": 49752.11739 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 2.991, "high": 2.991, "low": 2.956, "close": 2.958, "volume": 49973.58, "close_time": 1766599199999, "quote_volume": 148508.51026, "trades": 599, "taker_buy_base": 30880.12, "taker_buy_quote": 91795.17148 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 2.958, "high": 2.976, "low": 2.953, "close": 2.964, "volume": 19079.83, "close_time": 1766602799999, "quote_volume": 56499.19462, "trades": 312, "taker_buy_base": 12398.22, "taker_buy_quote": 36708.89927 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 2.964, "high": 2.976, "low": 2.958, "close": 2.972, "volume": 11225.62, "close_time": 1766606399999, "quote_volume": 33275.1594, "trades": 178, "taker_buy_base": 7243.81, "taker_buy_quote": 21472.42429 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2.973, "high": 2.982, "low": 2.97, "close": 2.972, "volume": 21971.92, "close_time": 1766609999999, "quote_volume": 65391.02595, "trades": 315, "taker_buy_base": 12343.81, "taker_buy_quote": 36737.478 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 2.975, "high": 2.998, "low": 2.975, "close": 2.997, "volume": 19425.84, "close_time": 1766613599999, "quote_volume": 58036.76946, "trades": 245, "taker_buy_base": 10788.3, "taker_buy_quote": 32242.89998 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 2.997, "high": 3.025, "low": 2.994, "close": 3.017, "volume": 28389.69, "close_time": 1766617199999, "quote_volume": 85563.49073, "trades": 351, "taker_buy_base": 17548.53, "taker_buy_quote": 52884.07369 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 3.015, "high": 3.023, "low": 3.006, "close": 3.008, "volume": 13010.43, "close_time": 1766620799999, "quote_volume": 39221.64009, "trades": 209, "taker_buy_base": 5140.49, "taker_buy_quote": 15489.81358 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.01, "high": 3.018, "low": 2.996, "close": 3.003, "volume": 16713.92, "close_time": 1766624399999, "quote_volume": 50270.98649, "trades": 273, "taker_buy_base": 8388.97, "taker_buy_quote": 25230.10634 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 3.001, "high": 3.02, "low": 2.998, "close": 3.017, "volume": 10533.0, "close_time": 1766627999999, "quote_volume": 31666.29069, "trades": 164, "taker_buy_base": 4787.8, "taker_buy_quote": 14395.18629 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 3.01, "high": 3.045, "low": 3.009, "close": 3.038, "volume": 14844.21, "close_time": 1766631599999, "quote_volume": 45037.39477, "trades": 207, "taker_buy_base": 8642.35, "taker_buy_quote": 26229.68561 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 3.039, "high": 3.062, "low": 3.029, "close": 3.061, "volume": 13234.72, "close_time": 1766635199999, "quote_volume": 40289.24726, "trades": 265, "taker_buy_base": 5901.33, "taker_buy_quote": 17967.58309 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.063, "high": 3.09, "low": 3.057, "close": 3.065, "volume": 54813.6, "close_time": 1766638799999, "quote_volume": 168417.81773, "trades": 608, "taker_buy_base": 35288.11, "taker_buy_quote": 108385.82973 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 3.065, "high": 3.083, "low": 3.055, "close": 3.061, "volume": 15413.96, "close_time": 1766642399999, "quote_volume": 47243.78351, "trades": 300, "taker_buy_base": 7829.43, "taker_buy_quote": 23987.0083 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 3.062, "high": 3.101, "low": 3.055, "close": 3.093, "volume": 8620.48, "close_time": 1766645999999, "quote_volume": 26527.63111, "trades": 209, "taker_buy_base": 4003.78, "taker_buy_quote": 12309.45278 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 3.095, "high": 3.098, "low": 3.071, "close": 3.092, "volume": 36480.18, "close_time": 1766649599999, "quote_volume": 112421.31076, "trades": 510, "taker_buy_base": 23105.18, "taker_buy_quote": 71217.20868 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.09, "high": 3.105, "low": 3.074, "close": 3.089, "volume": 32082.33, "close_time": 1766653199999, "quote_volume": 99151.78182, "trades": 569, "taker_buy_base": 15687.87, "taker_buy_quote": 48508.67829 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 3.09, "high": 3.101, "low": 3.06, "close": 3.078, "volume": 18987.95, "close_time": 1766656799999, "quote_volume": 58343.72537, "trades": 337, "taker_buy_base": 7288.78, "taker_buy_quote": 22392.669 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 3.072, "high": 3.072, "low": 3.034, "close": 3.044, "volume": 22526.26, "close_time": 1766660399999, "quote_volume": 68661.39762, "trades": 413, "taker_buy_base": 12897.91, "taker_buy_quote": 39316.60076 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 3.043, "high": 3.047, "low": 3.024, "close": 3.044, "volume": 17655.18, "close_time": 1766663999999, "quote_volume": 53597.99041, "trades": 273, "taker_buy_base": 7776.57, "taker_buy_quote": 23610.25102 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.044, "high": 3.078, "low": 3.042, "close": 3.076, "volume": 16446.96, "close_time": 1766667599999, "quote_volume": 50310.00745, "trades": 353, "taker_buy_base": 8045.54, "taker_buy_quote": 24609.28494 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 3.077, "high": 3.083, "low": 3.053, "close": 3.053, "volume": 15369.48, "close_time": 1766671199999, "quote_volume": 47123.15522, "trades": 225, "taker_buy_base": 6588.41, "taker_buy_quote": 20207.93751 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 3.054, "high": 3.063, "low": 3.038, "close": 3.052, "volume": 18041.8, "close_time": 1766674799999, "quote_volume": 54981.53075, "trades": 204, "taker_buy_base": 11886.78, "taker_buy_quote": 36228.23772 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 3.05, "high": 3.082, "low": 3.043, "close": 3.073, "volume": 27687.83, "close_time": 1766678399999, "quote_volume": 84744.96048, "trades": 525, "taker_buy_base": 17743.09, "taker_buy_quote": 54285.82507 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.074, "high": 3.079, "low": 3.04, "close": 3.048, "volume": 24527.28, "close_time": 1766681999999, "quote_volume": 75050.02062, "trades": 386, "taker_buy_base": 8401.6, "taker_buy_quote": 25717.13608 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 3.043, "high": 3.054, "low": 3.03, "close": 3.05, "volume": 89899.58, "close_time": 1766685599999, "quote_volume": 273061.76845, "trades": 520, "taker_buy_base": 43573.06, "taker_buy_quote": 132270.91483 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 3.051, "high": 3.077, "low": 3.051, "close": 3.058, "volume": 15192.21, "close_time": 1766689199999, "quote_volume": 46546.771, "trades": 290, "taker_buy_base": 8444.84, "taker_buy_quote": 25872.8932 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 3.058, "high": 3.085, "low": 3.054, "close": 3.08, "volume": 14343.54, "close_time": 1766692799999, "quote_volume": 44023.36835, "trades": 253, "taker_buy_base": 7324.52, "taker_buy_quote": 22499.93536 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.081, "high": 3.125, "low": 3.072, "close": 3.103, "volume": 135694.56, "close_time": 1766696399999, "quote_volume": 421858.35006, "trades": 1399, "taker_buy_base": 36558.25, "taker_buy_quote": 113242.03496 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 3.103, "high": 3.13, "low": 3.092, "close": 3.099, "volume": 48158.22, "close_time": 1766699999999, "quote_volume": 149723.91346, "trades": 670, "taker_buy_base": 26052.79, "taker_buy_quote": 80989.8446 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 3.103, "high": 3.104, "low": 3.014, "close": 3.031, "volume": 56084.43, "close_time": 1766703599999, "quote_volume": 172203.22421, "trades": 695, "taker_buy_base": 24765.51, "taker_buy_quote": 76015.3698 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.031, "high": 3.042, "low": 2.97, "close": 2.98, "volume": 41502.29, "close_time": 1766707199999, "quote_volume": 124143.55526, "trades": 624, "taker_buy_base": 20118.28, "taker_buy_quote": 60178.38886 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2.98, "high": 3.002, "low": 2.968, "close": 2.991, "volume": 36037.9, "close_time": 1766710799999, "quote_volume": 107511.14769, "trades": 660, "taker_buy_base": 18543.91, "taker_buy_quote": 55312.26801 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 2.991, "high": 3.024, "low": 2.989, "close": 3.023, "volume": 10767.66, "close_time": 1766714399999, "quote_volume": 32382.93164, "trades": 235, "taker_buy_base": 4390.44, "taker_buy_quote": 13199.13699 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 3.021, "high": 3.103, "low": 3.021, "close": 3.065, "volume": 42349.04, "close_time": 1766717999999, "quote_volume": 130596.7549, "trades": 858, "taker_buy_base": 21359.67, "taker_buy_quote": 65900.96581 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 3.069, "high": 3.073, "low": 3.018, "close": 3.037, "volume": 26516.95, "close_time": 1766721599999, "quote_volume": 80385.62137, "trades": 522, "taker_buy_base": 12451.83, "taker_buy_quote": 37757.46736 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.031, "high": 3.049, "low": 3.02, "close": 3.04, "volume": 9715.86, "close_time": 1766725199999, "quote_volume": 29505.98483, "trades": 192, "taker_buy_base": 6141.28, "taker_buy_quote": 18653.08217 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 3.041, "high": 3.047, "low": 3.027, "close": 3.045, "volume": 3272.74, "close_time": 1766728799999, "quote_volume": 9937.21309, "trades": 97, "taker_buy_base": 1668.06, "taker_buy_quote": 5064.51729 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 3.047, "high": 3.047, "low": 3.024, "close": 3.036, "volume": 6496.14, "close_time": 1766732399999, "quote_volume": 19732.9124, "trades": 135, "taker_buy_base": 3400.75, "taker_buy_quote": 10333.54811 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 3.038, "high": 3.05, "low": 3.004, "close": 3.011, "volume": 13883.52, "close_time": 1766735999999, "quote_volume": 42163.95121, "trades": 319, "taker_buy_base": 7641.8, "taker_buy_quote": 23250.92005 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.011, "high": 3.028, "low": 3.008, "close": 3.015, "volume": 9677.95, "close_time": 1766739599999, "quote_volume": 29207.91297, "trades": 210, "taker_buy_base": 4227.78, "taker_buy_quote": 12751.58741 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 3.014, "high": 3.033, "low": 3.006, "close": 3.027, "volume": 7257.52, "close_time": 1766743199999, "quote_volume": 21938.60252, "trades": 146, "taker_buy_base": 4889.09, "taker_buy_quote": 14780.22404 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 3.026, "high": 3.03, "low": 3.013, "close": 3.02, "volume": 12712.37, "close_time": 1766746799999, "quote_volume": 38390.06931, "trades": 166, "taker_buy_base": 1792.16, "taker_buy_quote": 5419.44246 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 3.021, "high": 3.034, "low": 3.017, "close": 3.031, "volume": 7237.04, "close_time": 1766750399999, "quote_volume": 21886.40916, "trades": 162, "taker_buy_base": 2730.21, "taker_buy_quote": 8263.25604 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.03, "high": 3.04, "low": 3.022, "close": 3.029, "volume": 19845.03, "close_time": 1766753999999, "quote_volume": 60194.84272, "trades": 347, "taker_buy_base": 13182.3, "taker_buy_quote": 39987.92779 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 3.028, "high": 3.037, "low": 3.021, "close": 3.023, "volume": 7584.26, "close_time": 1766757599999, "quote_volume": 22961.0865, "trades": 132, "taker_buy_base": 4105.64, "taker_buy_quote": 12432.07286 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 3.025, "high": 3.046, "low": 3.019, "close": 3.027, "volume": 36034.36, "close_time": 1766761199999, "quote_volume": 109326.85583, "trades": 568, "taker_buy_base": 15471.08, "taker_buy_quote": 46959.11723 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 3.02, "high": 3.04, "low": 2.989, "close": 3.002, "volume": 17742.74, "close_time": 1766764799999, "quote_volume": 53326.61697, "trades": 392, "taker_buy_base": 7845.67, "taker_buy_quote": 23574.61419 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.0, "high": 3.013, "low": 2.931, "close": 2.938, "volume": 29980.92, "close_time": 1766768399999, "quote_volume": 88771.38037, "trades": 623, "taker_buy_base": 14755.05, "taker_buy_quote": 43664.33256 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 2.941, "high": 2.985, "low": 2.935, "close": 2.972, "volume": 38316.72, "close_time": 1766771999999, "quote_volume": 113263.05358, "trades": 429, "taker_buy_base": 15438.18, "taker_buy_quote": 45627.72838 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 2.974, "high": 2.991, "low": 2.971, "close": 2.987, "volume": 6927.93, "close_time": 1766775599999, "quote_volume": 20643.14222, "trades": 170, "taker_buy_base": 3615.88, "taker_buy_quote": 10776.4747 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 2.987, "high": 3.008, "low": 2.979, "close": 3.002, "volume": 18730.55, "close_time": 1766779199999, "quote_volume": 56149.7184, "trades": 203, "taker_buy_base": 13848.61, "taker_buy_quote": 41534.73901 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.002, "high": 3.013, "low": 2.997, "close": 2.998, "volume": 10583.5, "close_time": 1766782799999, "quote_volume": 31799.83295, "trades": 212, "taker_buy_base": 4331.62, "taker_buy_quote": 13020.55513 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 2.996, "high": 3.0, "low": 2.975, "close": 2.975, "volume": 9256.06, "close_time": 1766786399999, "quote_volume": 27669.8587, "trades": 187, "taker_buy_base": 4326.77, "taker_buy_quote": 12933.24458 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 2.975, "high": 2.988, "low": 2.968, "close": 2.986, "volume": 19267.61, "close_time": 1766789999999, "quote_volume": 57344.82179, "trades": 271, "taker_buy_base": 6579.99, "taker_buy_quote": 19580.59802 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 2.983, "high": 2.988, "low": 2.981, "close": 2.988, "volume": 4987.81, "close_time": 1766793599999, "quote_volume": 14896.96962, "trades": 96, "taker_buy_base": 762.39, "taker_buy_quote": 2276.16025 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.985, "high": 3.013, "low": 2.983, "close": 3.004, "volume": 7933.19, "close_time": 1766797199999, "quote_volume": 23804.79924, "trades": 180, "taker_buy_base": 5198.38, "taker_buy_quote": 15592.63597 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 3.003, "high": 3.024, "low": 2.997, "close": 3.024, "volume": 4652.6, "close_time": 1766800799999, "quote_volume": 14000.39439, "trades": 123, "taker_buy_base": 2698.2, "taker_buy_quote": 8120.07301 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 3.025, "high": 3.055, "low": 3.021, "close": 3.049, "volume": 11416.41, "close_time": 1766804399999, "quote_volume": 34716.98367, "trades": 249, "taker_buy_base": 5707.43, "taker_buy_quote": 17340.28468 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 3.048, "high": 3.056, "low": 3.034, "close": 3.048, "volume": 13103.4, "close_time": 1766807999999, "quote_volume": 39928.10684, "trades": 260, "taker_buy_base": 6907.27, "taker_buy_quote": 21052.07827 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.05, "high": 3.052, "low": 3.027, "close": 3.027, "volume": 11573.02, "close_time": 1766811599999, "quote_volume": 35143.69589, "trades": 196, "taker_buy_base": 4091.85, "taker_buy_quote": 12419.15813 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 3.027, "high": 3.03, "low": 3.013, "close": 3.016, "volume": 6288.47, "close_time": 1766815199999, "quote_volume": 18986.57862, "trades": 106, "taker_buy_base": 2092.38, "taker_buy_quote": 6315.49098 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 3.015, "high": 3.032, "low": 3.012, "close": 3.026, "volume": 11183.23, "close_time": 1766818799999, "quote_volume": 33827.98421, "trades": 183, "taker_buy_base": 4751.83, "taker_buy_quote": 14359.7663 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 3.026, "high": 3.041, "low": 3.024, "close": 3.031, "volume": 4542.32, "close_time": 1766822399999, "quote_volume": 13779.88791, "trades": 127, "taker_buy_base": 2422.99, "taker_buy_quote": 7351.38283 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.033, "high": 3.04, "low": 3.024, "close": 3.024, "volume": 5343.83, "close_time": 1766825999999, "quote_volume": 16204.62566, "trades": 123, "taker_buy_base": 2365.47, "taker_buy_quote": 7171.84546 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 3.023, "high": 3.03, "low": 3.012, "close": 3.012, "volume": 9366.97, "close_time": 1766829599999, "quote_volume": 28273.48893, "trades": 195, "taker_buy_base": 4029.78, "taker_buy_quote": 12163.94668 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 3.011, "high": 3.04, "low": 3.001, "close": 3.04, "volume": 8667.86, "close_time": 1766833199999, "quote_volume": 26132.55135, "trades": 222, "taker_buy_base": 4032.16, "taker_buy_quote": 12155.9592 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 3.037, "high": 3.062, "low": 3.037, "close": 3.055, "volume": 24293.04, "close_time": 1766836799999, "quote_volume": 74146.53171, "trades": 530, "taker_buy_base": 14213.56, "taker_buy_quote": 43392.9519 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.056, "high": 3.066, "low": 3.029, "close": 3.052, "volume": 71813.48, "close_time": 1766840399999, "quote_volume": 218884.5096, "trades": 775, "taker_buy_base": 29763.6, "taker_buy_quote": 90940.29707 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 3.053, "high": 3.057, "low": 3.041, "close": 3.049, "volume": 13272.97, "close_time": 1766843999999, "quote_volume": 40448.826, "trades": 224, "taker_buy_base": 7607.3, "taker_buy_quote": 23187.79057 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 3.052, "high": 3.066, "low": 3.052, "close": 3.062, "volume": 18234.51, "close_time": 1766847599999, "quote_volume": 55767.75717, "trades": 312, "taker_buy_base": 12380.59, "taker_buy_quote": 37864.10599 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 3.062, "high": 3.074, "low": 3.056, "close": 3.062, "volume": 34768.34, "close_time": 1766851199999, "quote_volume": 106502.3785, "trades": 478, "taker_buy_base": 16136.51, "taker_buy_quote": 49459.8142 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.064, "high": 3.066, "low": 3.042, "close": 3.053, "volume": 19455.5, "close_time": 1766854799999, "quote_volume": 59432.70803, "trades": 497, "taker_buy_base": 6613.59, "taker_buy_quote": 20198.4159 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 3.054, "high": 3.061, "low": 3.046, "close": 3.06, "volume": 4092.3, "close_time": 1766858399999, "quote_volume": 12499.47226, "trades": 110, "taker_buy_base": 2784.24, "taker_buy_quote": 8504.5051 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 3.058, "high": 3.061, "low": 3.045, "close": 3.054, "volume": 8873.24, "close_time": 1766861999999, "quote_volume": 27088.34816, "trades": 153, "taker_buy_base": 3092.74, "taker_buy_quote": 9438.45233 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 3.051, "high": 3.066, "low": 3.04, "close": 3.042, "volume": 31456.57, "close_time": 1766865599999, "quote_volume": 96069.49444, "trades": 390, "taker_buy_base": 12337.79, "taker_buy_quote": 37656.71614 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.043, "high": 3.043, "low": 3.024, "close": 3.032, "volume": 22488.1, "close_time": 1766869199999, "quote_volume": 68238.9311, "trades": 279, "taker_buy_base": 7571.51, "taker_buy_quote": 22981.87484 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 3.034, "high": 3.057, "low": 3.033, "close": 3.056, "volume": 20684.4, "close_time": 1766872799999, "quote_volume": 63055.90072, "trades": 294, "taker_buy_base": 5491.73, "taker_buy_quote": 16752.33497 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 3.057, "high": 3.069, "low": 3.039, "close": 3.05, "volume": 16271.68, "close_time": 1766876399999, "quote_volume": 49730.52557, "trades": 244, "taker_buy_base": 9315.02, "taker_buy_quote": 28478.19482 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 3.052, "high": 3.086, "low": 3.049, "close": 3.074, "volume": 22898.56, "close_time": 1766879999999, "quote_volume": 70330.22478, "trades": 469, "taker_buy_base": 12803.92, "taker_buy_quote": 39317.66297 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.074, "high": 3.088, "low": 3.059, "close": 3.064, "volume": 11824.64, "close_time": 1766883599999, "quote_volume": 36290.58737, "trades": 263, "taker_buy_base": 4764.63, "taker_buy_quote": 14629.77375 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 3.065, "high": 3.073, "low": 3.052, "close": 3.056, "volume": 5356.05, "close_time": 1766887199999, "quote_volume": 16375.77781, "trades": 154, "taker_buy_base": 2464.66, "taker_buy_quote": 7532.91918 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 3.054, "high": 3.076, "low": 3.053, "close": 3.075, "volume": 8829.95, "close_time": 1766890799999, "quote_volume": 27077.33582, "trades": 219, "taker_buy_base": 6922.64, "taker_buy_quote": 21228.55949 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 3.074, "high": 3.074, "low": 3.064, "close": 3.07, "volume": 6049.23, "close_time": 1766894399999, "quote_volume": 18567.22001, "trades": 164, "taker_buy_base": 1049.06, "taker_buy_quote": 3219.2986 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.07, "high": 3.075, "low": 3.058, "close": 3.071, "volume": 3862.22, "close_time": 1766897999999, "quote_volume": 11843.97223, "trades": 121, "taker_buy_base": 2296.82, "taker_buy_quote": 7042.73466 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 3.07, "high": 3.09, "low": 3.066, "close": 3.081, "volume": 11618.09, "close_time": 1766901599999, "quote_volume": 35820.35939, "trades": 205, "taker_buy_base": 7000.77, "taker_buy_quote": 21588.95952 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 3.082, "high": 3.091, "low": 3.074, "close": 3.089, "volume": 7387.47, "close_time": 1766905199999, "quote_volume": 22765.59744, "trades": 157, "taker_buy_base": 4084.68, "taker_buy_quote": 12589.29149 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 3.09, "high": 3.11, "low": 3.084, "close": 3.102, "volume": 13409.76, "close_time": 1766908799999, "quote_volume": 41477.56496, "trades": 311, "taker_buy_base": 7604.43, "taker_buy_quote": 23512.02331 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.102, "high": 3.15, "low": 3.084, "close": 3.101, "volume": 62203.26, "close_time": 1766912399999, "quote_volume": 194381.94537, "trades": 835, "taker_buy_base": 40587.24, "taker_buy_quote": 127046.31938 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 3.101, "high": 3.105, "low": 3.079, "close": 3.098, "volume": 15628.56, "close_time": 1766915999999, "quote_volume": 48327.3826, "trades": 378, "taker_buy_base": 8863.66, "taker_buy_quote": 27410.88477 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 3.1, "high": 3.118, "low": 3.071, "close": 3.099, "volume": 57702.26, "close_time": 1766919599999, "quote_volume": 178391.91189, "trades": 589, "taker_buy_base": 17350.55, "taker_buy_quote": 53733.76578 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 3.102, "high": 3.105, "low": 3.091, "close": 3.097, "volume": 28663.56, "close_time": 1766923199999, "quote_volume": 88841.24307, "trades": 275, "taker_buy_base": 15089.61, "taker_buy_quote": 46765.49025 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.097, "high": 3.11, "low": 3.06, "close": 3.065, "volume": 29913.34, "close_time": 1766926799999, "quote_volume": 92332.54504, "trades": 429, "taker_buy_base": 21459.96, "taker_buy_quote": 66298.8408 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 3.066, "high": 3.081, "low": 3.066, "close": 3.076, "volume": 7473.93, "close_time": 1766930399999, "quote_volume": 22989.07032, "trades": 195, "taker_buy_base": 3450.28, "taker_buy_quote": 10611.01329 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 3.076, "high": 3.103, "low": 3.075, "close": 3.097, "volume": 15371.87, "close_time": 1766933999999, "quote_volume": 47550.32315, "trades": 316, "taker_buy_base": 8722.93, "taker_buy_quote": 26978.01386 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 3.094, "high": 3.107, "low": 3.079, "close": 3.082, "volume": 16471.37, "close_time": 1766937599999, "quote_volume": 50969.51491, "trades": 351, "taker_buy_base": 8780.26, "taker_buy_quote": 27163.36902 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.085, "high": 3.095, "low": 3.075, "close": 3.079, "volume": 12237.6, "close_time": 1766941199999, "quote_volume": 37773.99117, "trades": 195, "taker_buy_base": 3332.05, "taker_buy_quote": 10274.71356 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 3.078, "high": 3.091, "low": 3.077, "close": 3.08, "volume": 7828.35, "close_time": 1766944799999, "quote_volume": 24133.46927, "trades": 160, "taker_buy_base": 3281.28, "taker_buy_quote": 10116.03835 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 3.083, "high": 3.083, "low": 3.029, "close": 3.039, "volume": 27796.06, "close_time": 1766948399999, "quote_volume": 84892.05125, "trades": 417, "taker_buy_base": 11524.93, "taker_buy_quote": 35189.92478 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 3.036, "high": 3.049, "low": 3.025, "close": 3.025, "volume": 12646.72, "close_time": 1766951999999, "quote_volume": 38424.33911, "trades": 261, "taker_buy_base": 6727.45, "taker_buy_quote": 20441.95957 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.024, "high": 3.036, "low": 3.013, "close": 3.027, "volume": 17121.3, "close_time": 1766955599999, "quote_volume": 51817.84293, "trades": 359, "taker_buy_base": 11078.31, "taker_buy_quote": 33529.26142 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 3.028, "high": 3.029, "low": 3.015, "close": 3.026, "volume": 6439.9, "close_time": 1766959199999, "quote_volume": 19461.89049, "trades": 141, "taker_buy_base": 2905.41, "taker_buy_quote": 8784.96611 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 3.023, "high": 3.041, "low": 3.021, "close": 3.041, "volume": 19222.95, "close_time": 1766962799999, "quote_volume": 58189.41181, "trades": 145, "taker_buy_base": 8791.17, "taker_buy_quote": 26607.3919 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 3.042, "high": 3.044, "low": 3.02, "close": 3.039, "volume": 3162.54, "close_time": 1766966399999, "quote_volume": 9585.88069, "trades": 115, "taker_buy_base": 1499.48, "taker_buy_quote": 4547.94552 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.04, "high": 3.073, "low": 3.031, "close": 3.058, "volume": 12502.59, "close_time": 1766969999999, "quote_volume": 38227.06155, "trades": 284, "taker_buy_base": 8150.31, "taker_buy_quote": 24934.23588 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 3.056, "high": 3.077, "low": 3.02, "close": 3.059, "volume": 25244.33, "close_time": 1766973599999, "quote_volume": 76988.86592, "trades": 476, "taker_buy_base": 14025.16, "taker_buy_quote": 42812.07184 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 3.065, "high": 3.093, "low": 3.035, "close": 3.052, "volume": 30922.34, "close_time": 1766977199999, "quote_volume": 94867.14632, "trades": 535, "taker_buy_base": 18911.12, "taker_buy_quote": 58030.89665 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 3.057, "high": 3.108, "low": 3.051, "close": 3.101, "volume": 19246.37, "close_time": 1766980799999, "quote_volume": 59502.56706, "trades": 389, "taker_buy_base": 8437.83, "taker_buy_quote": 26077.36659 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.101, "high": 3.109, "low": 3.087, "close": 3.1, "volume": 16645.19, "close_time": 1766984399999, "quote_volume": 51535.05679, "trades": 310, "taker_buy_base": 7188.16, "taker_buy_quote": 22258.09571 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 3.097, "high": 3.127, "low": 3.086, "close": 3.107, "volume": 28661.0, "close_time": 1766987999999, "quote_volume": 89119.70886, "trades": 508, "taker_buy_base": 13116.65, "taker_buy_quote": 40802.39441 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 3.108, "high": 3.118, "low": 3.087, "close": 3.087, "volume": 19354.33, "close_time": 1766991599999, "quote_volume": 60072.40802, "trades": 298, "taker_buy_base": 13103.03, "taker_buy_quote": 40668.91098 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 3.089, "high": 3.108, "low": 3.067, "close": 3.103, "volume": 26928.66, "close_time": 1766995199999, "quote_volume": 83104.49072, "trades": 557, "taker_buy_base": 8776.74, "taker_buy_quote": 27094.02182 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.103, "high": 3.107, "low": 3.07, "close": 3.075, "volume": 31045.09, "close_time": 1766998799999, "quote_volume": 95968.14063, "trades": 392, "taker_buy_base": 14117.13, "taker_buy_quote": 43665.54436 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 3.076, "high": 3.081, "low": 3.021, "close": 3.047, "volume": 14165.24, "close_time": 1767002399999, "quote_volume": 43250.66062, "trades": 347, "taker_buy_base": 5238.42, "taker_buy_quote": 15986.11 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 3.044, "high": 3.064, "low": 3.044, "close": 3.055, "volume": 8657.43, "close_time": 1767005999999, "quote_volume": 26448.98272, "trades": 231, "taker_buy_base": 4580.64, "taker_buy_quote": 13999.08925 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 3.057, "high": 3.057, "low": 3.033, "close": 3.038, "volume": 12364.08, "close_time": 1767009599999, "quote_volume": 37691.48703, "trades": 302, "taker_buy_base": 6705.0, "taker_buy_quote": 20441.13503 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.038, "high": 3.039, "low": 2.984, "close": 3.026, "volume": 44517.34, "close_time": 1767013199999, "quote_volume": 133917.59098, "trades": 700, "taker_buy_base": 20083.29, "taker_buy_quote": 60518.07344 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 3.024, "high": 3.026, "low": 2.986, "close": 2.988, "volume": 12793.2, "close_time": 1767016799999, "quote_volume": 38384.36345, "trades": 272, "taker_buy_base": 5426.1, "taker_buy_quote": 16277.96834 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 2.987, "high": 3.016, "low": 2.959, "close": 2.963, "volume": 44945.73, "close_time": 1767020399999, "quote_volume": 134121.05943, "trades": 858, "taker_buy_base": 20804.36, "taker_buy_quote": 62093.49402 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 2.964, "high": 2.984, "low": 2.949, "close": 2.958, "volume": 65282.3, "close_time": 1767023999999, "quote_volume": 193243.43027, "trades": 889, "taker_buy_base": 35909.98, "taker_buy_quote": 106350.56369 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.954, "high": 2.972, "low": 2.946, "close": 2.952, "volume": 32057.92, "close_time": 1767027599999, "quote_volume": 94836.04599, "trades": 621, "taker_buy_base": 21458.07, "taker_buy_quote": 63486.17295 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 2.952, "high": 2.988, "low": 2.951, "close": 2.983, "volume": 30210.71, "close_time": 1767031199999, "quote_volume": 89752.91784, "trades": 385, "taker_buy_base": 17606.87, "taker_buy_quote": 52315.37743 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 2.984, "high": 2.987, "low": 2.951, "close": 2.954, "volume": 12813.73, "close_time": 1767034799999, "quote_volume": 38069.8715, "trades": 306, "taker_buy_base": 7277.49, "taker_buy_quote": 21649.39966 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 2.954, "high": 2.976, "low": 2.949, "close": 2.955, "volume": 23640.43, "close_time": 1767038399999, "quote_volume": 69933.6921, "trades": 307, "taker_buy_base": 9063.3, "taker_buy_quote": 26815.18109 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2.955, "high": 2.966, "low": 2.933, "close": 2.938, "volume": 17763.91, "close_time": 1767041999999, "quote_volume": 52262.72342, "trades": 269, "taker_buy_base": 10023.05, "taker_buy_quote": 29500.11252 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 2.94, "high": 2.96, "low": 2.939, "close": 2.951, "volume": 10644.32, "close_time": 1767045599999, "quote_volume": 31415.8674, "trades": 236, "taker_buy_base": 6057.79, "taker_buy_quote": 17876.1516 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 2.942, "high": 2.942, "low": 2.911, "close": 2.937, "volume": 33256.6, "close_time": 1767049199999, "quote_volume": 97433.86915, "trades": 353, "taker_buy_base": 17608.64, "taker_buy_quote": 51615.85638 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 2.936, "high": 2.937, "low": 2.869, "close": 2.886, "volume": 66874.07, "close_time": 1767052799999, "quote_volume": 193452.74114, "trades": 825, "taker_buy_base": 36044.6, "taker_buy_quote": 104224.86943 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.885, "high": 2.901, "low": 2.878, "close": 2.878, "volume": 25178.55, "close_time": 1767056399999, "quote_volume": 72676.4622, "trades": 441, "taker_buy_base": 17646.66, "taker_buy_quote": 50946.59629 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 2.879, "high": 2.887, "low": 2.85, "close": 2.876, "volume": 130908.12, "close_time": 1767059999999, "quote_volume": 374109.76934, "trades": 869, "taker_buy_base": 96515.43, "taker_buy_quote": 275535.25544 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 2.876, "high": 2.887, "low": 2.867, "close": 2.869, "volume": 5699.95, "close_time": 1767063599999, "quote_volume": 16385.67823, "trades": 127, "taker_buy_base": 3008.49, "taker_buy_quote": 8645.37687 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 2.87, "high": 2.892, "low": 2.86, "close": 2.887, "volume": 11130.84, "close_time": 1767067199999, "quote_volume": 32004.02536, "trades": 257, "taker_buy_base": 6929.92, "taker_buy_quote": 19923.58377 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2.885, "high": 2.896, "low": 2.879, "close": 2.886, "volume": 4640.51, "close_time": 1767070799999, "quote_volume": 13412.32886, "trades": 211, "taker_buy_base": 2353.97, "taker_buy_quote": 6806.27268 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 2.885, "high": 2.898, "low": 2.874, "close": 2.897, "volume": 14570.6, "close_time": 1767074399999, "quote_volume": 42054.98588, "trades": 311, "taker_buy_base": 7694.45, "taker_buy_quote": 22207.10864 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 2.896, "high": 2.93, "low": 2.896, "close": 2.927, "volume": 14951.24, "close_time": 1767077999999, "quote_volume": 43637.8968, "trades": 282, "taker_buy_base": 5801.07, "taker_buy_quote": 16926.98817 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 2.926, "high": 2.926, "low": 2.9, "close": 2.903, "volume": 14585.41, "close_time": 1767081599999, "quote_volume": 42523.89144, "trades": 203, "taker_buy_base": 5521.47, "taker_buy_quote": 16088.73792 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2.901, "high": 2.928, "low": 2.901, "close": 2.908, "volume": 13905.96, "close_time": 1767085199999, "quote_volume": 40581.43068, "trades": 282, "taker_buy_base": 8437.48, "taker_buy_quote": 24619.50207 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 2.91, "high": 2.928, "low": 2.907, "close": 2.924, "volume": 4208.07, "close_time": 1767088799999, "quote_volume": 12276.5977, "trades": 126, "taker_buy_base": 2575.15, "taker_buy_quote": 7505.86965 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 2.927, "high": 2.93, "low": 2.918, "close": 2.926, "volume": 8029.49, "close_time": 1767092399999, "quote_volume": 23484.42769, "trades": 182, "taker_buy_base": 4924.75, "taker_buy_quote": 14401.8675 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 2.923, "high": 2.941, "low": 2.922, "close": 2.937, "volume": 10798.12, "close_time": 1767095999999, "quote_volume": 31672.78536, "trades": 232, "taker_buy_base": 3230.46, "taker_buy_quote": 9474.74179 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2.938, "high": 2.939, "low": 2.916, "close": 2.917, "volume": 7458.11, "close_time": 1767099599999, "quote_volume": 21828.97447, "trades": 236, "taker_buy_base": 4722.68, "taker_buy_quote": 13827.03009 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 2.917, "high": 2.927, "low": 2.909, "close": 2.918, "volume": 9025.8, "close_time": 1767103199999, "quote_volume": 26318.11069, "trades": 285, "taker_buy_base": 5433.98, "taker_buy_quote": 15846.77386 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 2.918, "high": 2.946, "low": 2.887, "close": 2.936, "volume": 50916.78, "close_time": 1767106799999, "quote_volume": 148167.67898, "trades": 708, "taker_buy_base": 17787.02, "taker_buy_quote": 51735.54021 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 2.944, "high": 2.944, "low": 2.893, "close": 2.916, "volume": 18994.31, "close_time": 1767110399999, "quote_volume": 55222.73941, "trades": 414, "taker_buy_base": 8827.85, "taker_buy_quote": 25684.79436 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2.917, "high": 2.932, "low": 2.893, "close": 2.902, "volume": 20459.47, "close_time": 1767113999999, "quote_volume": 59490.21004, "trades": 439, "taker_buy_base": 7813.32, "taker_buy_quote": 22767.34574 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 2.902, "high": 2.906, "low": 2.875, "close": 2.884, "volume": 21651.91, "close_time": 1767117599999, "quote_volume": 62609.70093, "trades": 376, "taker_buy_base": 9375.75, "taker_buy_quote": 27121.27455 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 2.883, "high": 2.895, "low": 2.871, "close": 2.884, "volume": 9841.58, "close_time": 1767121199999, "quote_volume": 28380.75936, "trades": 184, "taker_buy_base": 7908.12, "taker_buy_quote": 22809.51224 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 2.879, "high": 2.879, "low": 2.83, "close": 2.849, "volume": 59677.5, "close_time": 1767124799999, "quote_volume": 170032.66083, "trades": 815, "taker_buy_base": 23218.69, "taker_buy_quote": 66128.15751 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2.848, "high": 2.853, "low": 2.821, "close": 2.825, "volume": 31138.34, "close_time": 1767128399999, "quote_volume": 88375.04798, "trades": 577, "taker_buy_base": 15982.73, "taker_buy_quote": 45390.71555 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 2.823, "high": 2.841, "low": 2.822, "close": 2.835, "volume": 14156.97, "close_time": 1767131999999, "quote_volume": 40077.05074, "trades": 215, "taker_buy_base": 8832.33, "taker_buy_quote": 25004.07417 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 2.836, "high": 2.853, "low": 2.834, "close": 2.841, "volume": 6975.22, "close_time": 1767135599999, "quote_volume": 19818.70961, "trades": 158, "taker_buy_base": 3737.91, "taker_buy_quote": 10627.89142 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 2.841, "high": 2.843, "low": 2.827, "close": 2.835, "volume": 10285.91, "close_time": 1767139199999, "quote_volume": 29172.10996, "trades": 221, "taker_buy_base": 7108.66, "taker_buy_quote": 20167.54799 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.834, "high": 2.845, "low": 2.817, "close": 2.844, "volume": 6753.71, "close_time": 1767142799999, "quote_volume": 19129.34563, "trades": 210, "taker_buy_base": 3947.63, "taker_buy_quote": 11189.35473 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 2.842, "high": 2.858, "low": 2.829, "close": 2.833, "volume": 7523.83, "close_time": 1767146399999, "quote_volume": 21368.80825, "trades": 195, "taker_buy_base": 2964.98, "taker_buy_quote": 8421.31118 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 2.832, "high": 2.846, "low": 2.832, "close": 2.843, "volume": 9325.59, "close_time": 1767149999999, "quote_volume": 26478.83643, "trades": 174, "taker_buy_base": 6293.46, "taker_buy_quote": 17868.79161 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 2.843, "high": 2.855, "low": 2.829, "close": 2.831, "volume": 13127.64, "close_time": 1767153599999, "quote_volume": 37306.14934, "trades": 277, "taker_buy_base": 8816.49, "taker_buy_quote": 25044.15857 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2.833, "high": 2.845, "low": 2.833, "close": 2.837, "volume": 2212.43, "close_time": 1767157199999, "quote_volume": 6278.25773, "trades": 93, "taker_buy_base": 1650.86, "taker_buy_quote": 4684.91086 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 2.837, "high": 2.846, "low": 2.827, "close": 2.834, "volume": 13650.89, "close_time": 1767160799999, "quote_volume": 38686.19164, "trades": 239, "taker_buy_base": 4629.25, "taker_buy_quote": 13120.55391 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 2.834, "high": 2.835, "low": 2.822, "close": 2.826, "volume": 20763.58, "close_time": 1767164399999, "quote_volume": 58725.58525, "trades": 362, "taker_buy_base": 11115.19, "taker_buy_quote": 31438.26257 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 2.826, "high": 2.835, "low": 2.825, "close": 2.833, "volume": 7442.23, "close_time": 1767167999999, "quote_volume": 21059.97632, "trades": 186, "taker_buy_base": 3550.98, "taker_buy_quote": 10047.25083 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2.831, "high": 2.843, "low": 2.801, "close": 2.814, "volume": 42044.86, "close_time": 1767171599999, "quote_volume": 118554.26676, "trades": 671, "taker_buy_base": 17996.0, "taker_buy_quote": 50822.49968 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 2.815, "high": 2.823, "low": 2.809, "close": 2.823, "volume": 11443.87, "close_time": 1767175199999, "quote_volume": 32226.00527, "trades": 233, "taker_buy_base": 6653.41, "taker_buy_quote": 18745.60921 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 2.821, "high": 2.825, "low": 2.816, "close": 2.817, "volume": 15334.24, "close_time": 1767178799999, "quote_volume": 43242.83766, "trades": 277, "taker_buy_base": 12282.13, "taker_buy_quote": 34635.72353 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 2.822, "high": 2.826, "low": 2.812, "close": 2.822, "volume": 11203.52, "close_time": 1767182399999, "quote_volume": 31578.5815, "trades": 258, "taker_buy_base": 6885.55, "taker_buy_quote": 19417.49885 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2.82, "high": 2.82, "low": 2.787, "close": 2.798, "volume": 19264.42, "close_time": 1767185999999, "quote_volume": 53931.72979, "trades": 434, "taker_buy_base": 8737.44, "taker_buy_quote": 24469.85658 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 2.795, "high": 2.823, "low": 2.792, "close": 2.813, "volume": 15708.1, "close_time": 1767189599999, "quote_volume": 44150.19704, "trades": 358, "taker_buy_base": 11243.49, "taker_buy_quote": 31599.86604 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 2.81, "high": 2.825, "low": 2.775, "close": 2.795, "volume": 31132.76, "close_time": 1767193199999, "quote_volume": 87038.03723, "trades": 627, "taker_buy_base": 14990.11, "taker_buy_quote": 41963.8409 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 2.795, "high": 2.798, "low": 2.774, "close": 2.78, "volume": 20771.52, "close_time": 1767196799999, "quote_volume": 57820.84163, "trades": 384, "taker_buy_base": 11081.07, "taker_buy_quote": 30862.53884 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2.78, "high": 2.787, "low": 2.682, "close": 2.706, "volume": 144516.63, "close_time": 1767200399999, "quote_volume": 393391.19396, "trades": 2270, "taker_buy_base": 70660.97, "taker_buy_quote": 192259.1373 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 2.703, "high": 2.719, "low": 2.685, "close": 2.696, "volume": 64681.23, "close_time": 1767203999999, "quote_volume": 174888.76021, "trades": 857, "taker_buy_base": 30335.25, "taker_buy_quote": 81991.2991 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 2.696, "high": 2.696, "low": 2.658, "close": 2.674, "volume": 68909.33, "close_time": 1767207599999, "quote_volume": 184803.31675, "trades": 1088, "taker_buy_base": 38111.24, "taker_buy_quote": 102206.64371 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 2.675, "high": 2.717, "low": 2.675, "close": 2.695, "volume": 25838.42, "close_time": 1767211199999, "quote_volume": 69738.86447, "trades": 461, "taker_buy_base": 15660.42, "taker_buy_quote": 42257.20389 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2.692, "high": 2.768, "low": 2.677, "close": 2.765, "volume": 111943.72, "close_time": 1767214799999, "quote_volume": 302446.98333, "trades": 1579, "taker_buy_base": 56946.12, "taker_buy_quote": 153893.50764 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 2.764, "high": 2.783, "low": 2.736, "close": 2.782, "volume": 50856.09, "close_time": 1767218399999, "quote_volume": 140535.68736, "trades": 948, "taker_buy_base": 32186.5, "taker_buy_quote": 89030.35522 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 2.782, "high": 2.809, "low": 2.768, "close": 2.797, "volume": 37412.41, "close_time": 1767221999999, "quote_volume": 104400.94983, "trades": 581, "taker_buy_base": 20327.94, "taker_buy_quote": 56759.97491 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 2.796, "high": 2.844, "low": 2.789, "close": 2.834, "volume": 53801.72, "close_time": 1767225599999, "quote_volume": 152180.63242, "trades": 907, "taker_buy_base": 35142.46, "taker_buy_quote": 99449.93669 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.836, "high": 2.864, "low": 2.822, "close": 2.863, "volume": 50673.77, "close_time": 1767229199999, "quote_volume": 144423.64617, "trades": 953, "taker_buy_base": 28263.52, "taker_buy_quote": 80554.69351 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 2.862, "high": 2.926, "low": 2.856, "close": 2.925, "volume": 70104.97, "close_time": 1767232799999, "quote_volume": 202858.55987, "trades": 1489, "taker_buy_base": 41740.81, "taker_buy_quote": 120891.21167 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 2.926, "high": 2.979, "low": 2.882, "close": 2.909, "volume": 59302.22, "close_time": 1767236399999, "quote_volume": 173937.02145, "trades": 1287, "taker_buy_base": 33166.2, "taker_buy_quote": 97215.90725 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 2.905, "high": 2.905, "low": 2.843, "close": 2.849, "volume": 50537.02, "close_time": 1767239999999, "quote_volume": 145053.87084, "trades": 792, "taker_buy_base": 28437.76, "taker_buy_quote": 81614.16518 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2.851, "high": 2.851, "low": 2.816, "close": 2.83, "volume": 21563.53, "close_time": 1767243599999, "quote_volume": 61034.50671, "trades": 493, "taker_buy_base": 12334.09, "taker_buy_quote": 34904.96874 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 2.831, "high": 2.902, "low": 2.831, "close": 2.877, "volume": 32857.02, "close_time": 1767247199999, "quote_volume": 94308.67266, "trades": 758, "taker_buy_base": 20246.42, "taker_buy_quote": 58057.33601 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 2.89, "high": 2.893, "low": 2.871, "close": 2.881, "volume": 19083.5, "close_time": 1767250799999, "quote_volume": 54986.45811, "trades": 332, "taker_buy_base": 11241.24, "taker_buy_quote": 32386.86892 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 2.883, "high": 2.883, "low": 2.829, "close": 2.852, "volume": 38364.26, "close_time": 1767254399999, "quote_volume": 109270.55961, "trades": 514, "taker_buy_base": 22037.35, "taker_buy_quote": 62743.00952 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2.851, "high": 2.905, "low": 2.851, "close": 2.903, "volume": 16274.45, "close_time": 1767257999999, "quote_volume": 46739.52879, "trades": 281, "taker_buy_base": 11784.24, "taker_buy_quote": 33842.81867 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 2.903, "high": 2.933, "low": 2.903, "close": 2.915, "volume": 51937.62, "close_time": 1767261599999, "quote_volume": 151664.61584, "trades": 779, "taker_buy_base": 27021.66, "taker_buy_quote": 78913.3209 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 2.917, "high": 2.924, "low": 2.899, "close": 2.91, "volume": 23077.57, "close_time": 1767265199999, "quote_volume": 67212.60435, "trades": 421, "taker_buy_base": 9320.29, "taker_buy_quote": 27166.85411 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 2.911, "high": 2.927, "low": 2.902, "close": 2.927, "volume": 20105.89, "close_time": 1767268799999, "quote_volume": 58615.58201, "trades": 407, "taker_buy_base": 10412.01, "taker_buy_quote": 30371.92883 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2.923, "high": 2.937, "low": 2.905, "close": 2.914, "volume": 18613.66, "close_time": 1767272399999, "quote_volume": 54284.81599, "trades": 393, "taker_buy_base": 8831.26, "taker_buy_quote": 25758.43005 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 2.912, "high": 2.93, "low": 2.911, "close": 2.924, "volume": 13352.15, "close_time": 1767275999999, "quote_volume": 39016.62671, "trades": 309, "taker_buy_base": 5043.51, "taker_buy_quote": 14727.72303 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 2.924, "high": 3.019, "low": 2.92, "close": 2.996, "volume": 66415.78, "close_time": 1767279599999, "quote_volume": 197555.88023, "trades": 958, "taker_buy_base": 39187.03, "taker_buy_quote": 116853.98146 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 2.987, "high": 2.994, "low": 2.942, "close": 2.981, "volume": 60770.05, "close_time": 1767283199999, "quote_volume": 180326.02888, "trades": 937, "taker_buy_base": 23486.42, "taker_buy_quote": 69714.31813 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.981, "high": 3.011, "low": 2.96, "close": 3.007, "volume": 51978.92, "close_time": 1767286799999, "quote_volume": 155384.13177, "trades": 1037, "taker_buy_base": 29398.15, "taker_buy_quote": 87914.08286 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 3.007, "high": 3.092, "low": 3.007, "close": 3.046, "volume": 115963.26, "close_time": 1767290399999, "quote_volume": 353146.1212, "trades": 1938, "taker_buy_base": 63000.21, "taker_buy_quote": 191837.34507 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 3.047, "high": 3.056, "low": 3.016, "close": 3.04, "volume": 27122.56, "close_time": 1767293999999, "quote_volume": 82221.00365, "trades": 476, "taker_buy_base": 12450.01, "taker_buy_quote": 37744.74078 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 3.043, "high": 3.056, "low": 2.994, "close": 3.012, "volume": 51972.5, "close_time": 1767297599999, "quote_volume": 156645.78386, "trades": 756, "taker_buy_base": 28589.53, "taker_buy_quote": 86172.1396 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.015, "high": 3.026, "low": 3.0, "close": 3.001, "volume": 38993.08, "close_time": 1767301199999, "quote_volume": 117561.71277, "trades": 678, "taker_buy_base": 18358.55, "taker_buy_quote": 55370.20301 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 3.001, "high": 3.001, "low": 2.97, "close": 2.99, "volume": 66589.21, "close_time": 1767304799999, "quote_volume": 198929.07158, "trades": 961, "taker_buy_base": 47311.14, "taker_buy_quote": 141362.02275 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.99, "high": 3.006, "low": 2.983, "close": 3.003, "volume": 13937.18, "close_time": 1767308399999, "quote_volume": 41722.27617, "trades": 235, "taker_buy_base": 6282.18, "taker_buy_quote": 18806.74199 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 3.004, "high": 3.014, "low": 2.995, "close": 2.999, "volume": 12467.01, "close_time": 1767311999999, "quote_volume": 37415.69096, "trades": 260, "taker_buy_base": 7483.02, "taker_buy_quote": 22454.2163 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.004, "high": 3.005, "low": 2.972, "close": 2.978, "volume": 14097.07, "close_time": 1767315599999, "quote_volume": 42089.85827, "trades": 419, "taker_buy_base": 5813.86, "taker_buy_quote": 17365.7404 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 2.977, "high": 3.013, "low": 2.965, "close": 2.997, "volume": 23288.93, "close_time": 1767319199999, "quote_volume": 69716.85649, "trades": 507, "taker_buy_base": 13616.26, "taker_buy_quote": 40736.76504 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2.994, "high": 3.016, "low": 2.983, "close": 3.003, "volume": 15517.88, "close_time": 1767322799999, "quote_volume": 46575.41987, "trades": 356, "taker_buy_base": 6942.73, "taker_buy_quote": 20840.32898 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 3.004, "high": 3.034, "low": 3.004, "close": 3.029, "volume": 10369.92, "close_time": 1767326399999, "quote_volume": 31334.27058, "trades": 296, "taker_buy_base": 5345.44, "taker_buy_quote": 16153.01998 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.033, "high": 3.033, "low": 3.004, "close": 3.007, "volume": 6048.3, "close_time": 1767329999999, "quote_volume": 18249.5311, "trades": 185, "taker_buy_base": 3739.69, "taker_buy_quote": 11284.30456 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 3.01, "high": 3.016, "low": 3.002, "close": 3.011, "volume": 9705.83, "close_time": 1767333599999, "quote_volume": 29197.52223, "trades": 188, "taker_buy_base": 3825.42, "taker_buy_quote": 11507.32374 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 3.013, "high": 3.035, "low": 3.008, "close": 3.01, "volume": 34804.47, "close_time": 1767337199999, "quote_volume": 105026.12757, "trades": 344, "taker_buy_base": 8111.05, "taker_buy_quote": 24487.91107 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 3.01, "high": 3.016, "low": 2.986, "close": 3.003, "volume": 27068.3, "close_time": 1767340799999, "quote_volume": 81285.63581, "trades": 482, "taker_buy_base": 9195.82, "taker_buy_quote": 27576.1436 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.003, "high": 3.005, "low": 2.973, "close": 2.986, "volume": 22947.58, "close_time": 1767344399999, "quote_volume": 68637.04539, "trades": 635, "taker_buy_base": 11400.41, "taker_buy_quote": 34103.47396 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 2.984, "high": 3.021, "low": 2.967, "close": 3.012, "volume": 20402.48, "close_time": 1767347999999, "quote_volume": 60998.0122, "trades": 511, "taker_buy_base": 10799.61, "taker_buy_quote": 32310.31658 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 3.015, "high": 3.023, "low": 2.993, "close": 3.023, "volume": 30488.69, "close_time": 1767351599999, "quote_volume": 91670.90836, "trades": 550, "taker_buy_base": 13669.47, "taker_buy_quote": 41093.27465 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 3.022, "high": 3.033, "low": 3.0, "close": 3.009, "volume": 19434.69, "close_time": 1767355199999, "quote_volume": 58641.50892, "trades": 387, "taker_buy_base": 9544.39, "taker_buy_quote": 28803.19148 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.007, "high": 3.038, "low": 3.001, "close": 3.019, "volume": 12576.15, "close_time": 1767358799999, "quote_volume": 37989.04361, "trades": 267, "taker_buy_base": 8595.43, "taker_buy_quote": 25964.80872 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 3.02, "high": 3.025, "low": 3.001, "close": 3.001, "volume": 18333.51, "close_time": 1767362399999, "quote_volume": 55236.29291, "trades": 387, "taker_buy_base": 10183.27, "taker_buy_quote": 30683.5358 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 3.001, "high": 3.062, "low": 2.972, "close": 3.038, "volume": 39197.91, "close_time": 1767365999999, "quote_volume": 118279.93995, "trades": 732, "taker_buy_base": 17798.85, "taker_buy_quote": 53814.66789 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 3.036, "high": 3.046, "low": 2.997, "close": 3.008, "volume": 24120.11, "close_time": 1767369599999, "quote_volume": 72804.90848, "trades": 493, "taker_buy_base": 9577.29, "taker_buy_quote": 28905.73993 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.008, "high": 3.084, "low": 3.006, "close": 3.081, "volume": 80665.9, "close_time": 1767373199999, "quote_volume": 246616.30248, "trades": 971, "taker_buy_base": 55437.36, "taker_buy_quote": 169539.12671 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 3.082, "high": 3.105, "low": 3.053, "close": 3.066, "volume": 83967.53, "close_time": 1767376799999, "quote_volume": 257865.78672, "trades": 949, "taker_buy_base": 20764.44, "taker_buy_quote": 63860.71023 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 3.062, "high": 3.086, "low": 3.048, "close": 3.066, "volume": 45074.41, "close_time": 1767380399999, "quote_volume": 138444.25036, "trades": 730, "taker_buy_base": 19080.27, "taker_buy_quote": 58626.77662 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 3.066, "high": 3.1, "low": 3.062, "close": 3.088, "volume": 22154.37, "close_time": 1767383999999, "quote_volume": 68367.50148, "trades": 353, "taker_buy_base": 13984.86, "taker_buy_quote": 43220.00868 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.087, "high": 3.099, "low": 3.067, "close": 3.071, "volume": 18767.85, "close_time": 1767387599999, "quote_volume": 57830.54568, "trades": 312, "taker_buy_base": 5819.29, "taker_buy_quote": 17950.48695 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 3.074, "high": 3.114, "low": 3.065, "close": 3.109, "volume": 30470.92, "close_time": 1767391199999, "quote_volume": 94245.17064, "trades": 498, "taker_buy_base": 17078.44, "taker_buy_quote": 52781.01781 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 3.108, "high": 3.188, "low": 3.108, "close": 3.117, "volume": 62052.78, "close_time": 1767394799999, "quote_volume": 195459.402, "trades": 1020, "taker_buy_base": 30507.5, "taker_buy_quote": 96051.71611 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 3.121, "high": 3.169, "low": 3.113, "close": 3.157, "volume": 31712.54, "close_time": 1767398399999, "quote_volume": 99808.47642, "trades": 454, "taker_buy_base": 20834.25, "taker_buy_quote": 65543.70208 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.154, "high": 3.191, "low": 3.154, "close": 3.187, "volume": 44471.54, "close_time": 1767401999999, "quote_volume": 141332.9257, "trades": 746, "taker_buy_base": 23434.79, "taker_buy_quote": 74461.34199 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 3.186, "high": 3.188, "low": 3.142, "close": 3.169, "volume": 107577.66, "close_time": 1767405599999, "quote_volume": 341488.29716, "trades": 1093, "taker_buy_base": 29699.73, "taker_buy_quote": 94152.66535 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 3.17, "high": 3.191, "low": 3.155, "close": 3.187, "volume": 19978.09, "close_time": 1767409199999, "quote_volume": 63457.23114, "trades": 398, "taker_buy_base": 10607.63, "taker_buy_quote": 33675.60804 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 3.187, "high": 3.2, "low": 3.166, "close": 3.196, "volume": 22684.9, "close_time": 1767412799999, "quote_volume": 72240.31511, "trades": 478, "taker_buy_base": 10289.72, "taker_buy_quote": 32768.23834 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.194, "high": 3.217, "low": 3.156, "close": 3.163, "volume": 37877.05, "close_time": 1767416399999, "quote_volume": 120472.61397, "trades": 636, "taker_buy_base": 16240.38, "taker_buy_quote": 51692.14943 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 3.165, "high": 3.174, "low": 3.137, "close": 3.155, "volume": 18498.31, "close_time": 1767419999999, "quote_volume": 58394.27588, "trades": 373, "taker_buy_base": 8252.13, "taker_buy_quote": 26032.8134 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 3.157, "high": 3.173, "low": 3.11, "close": 3.118, "volume": 24548.97, "close_time": 1767423599999, "quote_volume": 77195.74789, "trades": 493, "taker_buy_base": 10486.54, "taker_buy_quote": 33011.50132 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 3.116, "high": 3.117, "low": 3.063, "close": 3.066, "volume": 38255.75, "close_time": 1767427199999, "quote_volume": 117903.71395, "trades": 690, "taker_buy_base": 16621.17, "taker_buy_quote": 51221.68441 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.066, "high": 3.083, "low": 3.058, "close": 3.071, "volume": 27279.02, "close_time": 1767430799999, "quote_volume": 83781.91481, "trades": 536, "taker_buy_base": 8638.6, "taker_buy_quote": 26536.26188 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 3.073, "high": 3.097, "low": 3.066, "close": 3.084, "volume": 27377.09, "close_time": 1767434399999, "quote_volume": 84389.9346, "trades": 465, "taker_buy_base": 16416.5, "taker_buy_quote": 50601.81158 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 3.084, "high": 3.105, "low": 3.078, "close": 3.092, "volume": 20808.05, "close_time": 1767437999999, "quote_volume": 64239.68786, "trades": 387, "taker_buy_base": 7519.69, "taker_buy_quote": 23218.18605 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 3.094, "high": 3.094, "low": 3.074, "close": 3.086, "volume": 21376.31, "close_time": 1767441599999, "quote_volume": 65905.30446, "trades": 397, "taker_buy_base": 14991.75, "taker_buy_quote": 46239.96926 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.086, "high": 3.133, "low": 3.084, "close": 3.131, "volume": 27235.6, "close_time": 1767445199999, "quote_volume": 84768.40765, "trades": 537, "taker_buy_base": 18365.55, "taker_buy_quote": 57189.77113 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 3.131, "high": 3.152, "low": 3.127, "close": 3.128, "volume": 22700.5, "close_time": 1767448799999, "quote_volume": 71266.22406, "trades": 457, "taker_buy_base": 11048.54, "taker_buy_quote": 34672.50873 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 3.129, "high": 3.136, "low": 3.097, "close": 3.099, "volume": 35569.66, "close_time": 1767452399999, "quote_volume": 110891.17837, "trades": 608, "taker_buy_base": 19543.24, "taker_buy_quote": 60933.46732 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 3.099, "high": 3.104, "low": 3.088, "close": 3.098, "volume": 20727.55, "close_time": 1767455999999, "quote_volume": 64177.41603, "trades": 318, "taker_buy_base": 7675.34, "taker_buy_quote": 23772.01422 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.096, "high": 3.121, "low": 3.085, "close": 3.105, "volume": 14924.67, "close_time": 1767459599999, "quote_volume": 46314.51096, "trades": 318, "taker_buy_base": 7455.1, "taker_buy_quote": 23128.61541 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 3.108, "high": 3.127, "low": 3.103, "close": 3.114, "volume": 36213.56, "close_time": 1767463199999, "quote_volume": 112743.09059, "trades": 457, "taker_buy_base": 23750.55, "taker_buy_quote": 73944.56398 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 3.112, "high": 3.123, "low": 3.095, "close": 3.12, "volume": 15683.57, "close_time": 1767466799999, "quote_volume": 48735.4629, "trades": 328, "taker_buy_base": 8769.27, "taker_buy_quote": 27250.79702 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 3.122, "high": 3.123, "low": 3.106, "close": 3.108, "volume": 6334.0, "close_time": 1767470399999, "quote_volume": 19720.15082, "trades": 164, "taker_buy_base": 3327.1, "taker_buy_quote": 10363.97445 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.109, "high": 3.109, "low": 3.082, "close": 3.095, "volume": 13307.58, "close_time": 1767473999999, "quote_volume": 41148.0394, "trades": 217, "taker_buy_base": 5048.31, "taker_buy_quote": 15624.0144 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 3.097, "high": 3.113, "low": 3.092, "close": 3.1, "volume": 8883.61, "close_time": 1767477599999, "quote_volume": 27561.8069, "trades": 164, "taker_buy_base": 6365.22, "taker_buy_quote": 19748.25322 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 3.099, "high": 3.135, "low": 3.095, "close": 3.135, "volume": 9103.55, "close_time": 1767481199999, "quote_volume": 28353.62573, "trades": 138, "taker_buy_base": 4449.23, "taker_buy_quote": 13854.0305 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 3.135, "high": 3.136, "low": 3.116, "close": 3.126, "volume": 12063.68, "close_time": 1767484799999, "quote_volume": 37718.80157, "trades": 240, "taker_buy_base": 4677.4, "taker_buy_quote": 14621.37723 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.126, "high": 3.158, "low": 3.12, "close": 3.144, "volume": 21140.05, "close_time": 1767488399999, "quote_volume": 66358.25658, "trades": 535, "taker_buy_base": 11905.45, "taker_buy_quote": 37372.33634 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 3.141, "high": 3.149, "low": 3.12, "close": 3.145, "volume": 18341.89, "close_time": 1767491999999, "quote_volume": 57531.88148, "trades": 324, "taker_buy_base": 7806.0, "taker_buy_quote": 24486.45533 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 3.14, "high": 3.16, "low": 3.135, "close": 3.149, "volume": 9610.93, "close_time": 1767495599999, "quote_volume": 30282.39127, "trades": 221, "taker_buy_base": 4334.76, "taker_buy_quote": 13649.32478 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 3.15, "high": 3.179, "low": 3.15, "close": 3.173, "volume": 15543.01, "close_time": 1767499199999, "quote_volume": 49256.14423, "trades": 394, "taker_buy_base": 6209.85, "taker_buy_quote": 19687.45799 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.174, "high": 3.189, "low": 3.165, "close": 3.166, "volume": 17969.52, "close_time": 1767502799999, "quote_volume": 57129.56058, "trades": 280, "taker_buy_base": 10735.85, "taker_buy_quote": 34135.79086 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 3.169, "high": 3.187, "low": 3.15, "close": 3.187, "volume": 16110.92, "close_time": 1767506399999, "quote_volume": 51005.67786, "trades": 359, "taker_buy_base": 6155.4, "taker_buy_quote": 19492.86843 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 3.187, "high": 3.192, "low": 3.127, "close": 3.136, "volume": 25369.38, "close_time": 1767509999999, "quote_volume": 80033.06319, "trades": 552, "taker_buy_base": 10993.31, "taker_buy_quote": 34704.80178 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 3.135, "high": 3.172, "low": 3.131, "close": 3.152, "volume": 18440.14, "close_time": 1767513599999, "quote_volume": 58062.49593, "trades": 489, "taker_buy_base": 10665.38, "taker_buy_quote": 33596.46303 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.153, "high": 3.161, "low": 3.126, "close": 3.158, "volume": 43227.98, "close_time": 1767517199999, "quote_volume": 135962.96773, "trades": 681, "taker_buy_base": 14419.0, "taker_buy_quote": 45392.68165 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 3.157, "high": 3.201, "low": 3.148, "close": 3.199, "volume": 38911.99, "close_time": 1767520799999, "quote_volume": 123870.81513, "trades": 681, "taker_buy_base": 20785.5, "taker_buy_quote": 66216.78879 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 3.198, "high": 3.226, "low": 3.19, "close": 3.198, "volume": 73115.52, "close_time": 1767524399999, "quote_volume": 233978.40044, "trades": 804, "taker_buy_base": 42754.21, "taker_buy_quote": 136748.59975 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 3.195, "high": 3.246, "low": 3.189, "close": 3.245, "volume": 37165.39, "close_time": 1767527999999, "quote_volume": 119580.87004, "trades": 719, "taker_buy_base": 22108.48, "taker_buy_quote": 71172.23569 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.241, "high": 3.254, "low": 3.199, "close": 3.199, "volume": 38518.66, "close_time": 1767531599999, "quote_volume": 124507.13362, "trades": 701, "taker_buy_base": 19605.61, "taker_buy_quote": 63399.78912 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 3.2, "high": 3.227, "low": 3.175, "close": 3.227, "volume": 28793.46, "close_time": 1767535199999, "quote_volume": 92118.76404, "trades": 592, "taker_buy_base": 11995.28, "taker_buy_quote": 38412.17005 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 3.226, "high": 3.229, "low": 3.195, "close": 3.224, "volume": 20041.92, "close_time": 1767538799999, "quote_volume": 64367.47948, "trades": 421, "taker_buy_base": 9963.01, "taker_buy_quote": 31993.89957 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 3.228, "high": 3.244, "low": 3.201, "close": 3.242, "volume": 30013.88, "close_time": 1767542399999, "quote_volume": 96674.55388, "trades": 545, "taker_buy_base": 17985.06, "taker_buy_quote": 57920.13244 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3.24, "high": 3.288, "low": 3.232, "close": 3.288, "volume": 39555.63, "close_time": 1767545999999, "quote_volume": 129247.54035, "trades": 705, "taker_buy_base": 17677.52, "taker_buy_quote": 57697.17315 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 3.286, "high": 3.287, "low": 3.26, "close": 3.28, "volume": 142415.11, "close_time": 1767549599999, "quote_volume": 467344.0773, "trades": 1686, "taker_buy_base": 23450.66, "taker_buy_quote": 76828.63068 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 3.283, "high": 3.29, "low": 3.219, "close": 3.244, "volume": 32077.13, "close_time": 1767553199999, "quote_volume": 104219.07798, "trades": 665, "taker_buy_base": 12104.45, "taker_buy_quote": 39416.63657 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 3.241, "high": 3.241, "low": 3.206, "close": 3.231, "volume": 99025.15, "close_time": 1767556799999, "quote_volume": 318996.64585, "trades": 1001, "taker_buy_base": 36831.7, "taker_buy_quote": 118776.24968 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.232, "high": 3.252, "low": 3.227, "close": 3.249, "volume": 42839.74, "close_time": 1767560399999, "quote_volume": 138786.80752, "trades": 758, "taker_buy_base": 19438.85, "taker_buy_quote": 63010.4061 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 3.249, "high": 3.285, "low": 3.232, "close": 3.247, "volume": 33948.31, "close_time": 1767563999999, "quote_volume": 110721.88775, "trades": 640, "taker_buy_base": 20142.85, "taker_buy_quote": 65761.30682 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 3.247, "high": 3.274, "low": 3.241, "close": 3.266, "volume": 19479.49, "close_time": 1767567599999, "quote_volume": 63514.60359, "trades": 374, "taker_buy_base": 12522.01, "taker_buy_quote": 40850.55526 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 3.277, "high": 3.29, "low": 3.253, "close": 3.271, "volume": 18133.02, "close_time": 1767571199999, "quote_volume": 59376.00537, "trades": 362, "taker_buy_base": 7779.44, "taker_buy_quote": 25464.30265 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.267, "high": 3.304, "low": 3.252, "close": 3.277, "volume": 36395.0, "close_time": 1767574799999, "quote_volume": 119272.78511, "trades": 843, "taker_buy_base": 16273.37, "taker_buy_quote": 53423.70913 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 3.276, "high": 3.325, "low": 3.269, "close": 3.314, "volume": 28137.86, "close_time": 1767578399999, "quote_volume": 92974.5502, "trades": 775, "taker_buy_base": 14739.34, "taker_buy_quote": 48688.13776 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 3.319, "high": 3.33, "low": 3.281, "close": 3.31, "volume": 22984.93, "close_time": 1767581999999, "quote_volume": 75927.43573, "trades": 654, "taker_buy_base": 10236.25, "taker_buy_quote": 33815.54691 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 3.312, "high": 3.312, "low": 3.269, "close": 3.287, "volume": 24947.63, "close_time": 1767585599999, "quote_volume": 81928.47496, "trades": 599, "taker_buy_base": 14560.11, "taker_buy_quote": 47813.6636 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3.285, "high": 3.308, "low": 3.227, "close": 3.249, "volume": 44618.47, "close_time": 1767589199999, "quote_volume": 145748.11231, "trades": 635, "taker_buy_base": 19221.52, "taker_buy_quote": 63016.79782 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 3.246, "high": 3.261, "low": 3.231, "close": 3.236, "volume": 17093.41, "close_time": 1767592799999, "quote_volume": 55472.14665, "trades": 403, "taker_buy_base": 6548.07, "taker_buy_quote": 21246.43533 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 3.234, "high": 3.248, "low": 3.196, "close": 3.236, "volume": 30046.19, "close_time": 1767596399999, "quote_volume": 96872.5667, "trades": 570, "taker_buy_base": 13743.79, "taker_buy_quote": 44389.7269 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 3.236, "high": 3.262, "low": 3.223, "close": 3.248, "volume": 26133.88, "close_time": 1767599999999, "quote_volume": 84902.91194, "trades": 462, "taker_buy_base": 8695.96, "taker_buy_quote": 28237.893 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.245, "high": 3.263, "low": 3.206, "close": 3.221, "volume": 20818.39, "close_time": 1767603599999, "quote_volume": 67357.79996, "trades": 483, "taker_buy_base": 9415.59, "taker_buy_quote": 30476.2443 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 3.22, "high": 3.223, "low": 3.177, "close": 3.203, "volume": 33769.73, "close_time": 1767607199999, "quote_volume": 107966.3569, "trades": 674, "taker_buy_base": 14031.9, "taker_buy_quote": 44883.23631 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 3.207, "high": 3.225, "low": 3.183, "close": 3.2, "volume": 33670.29, "close_time": 1767610799999, "quote_volume": 107901.95564, "trades": 496, "taker_buy_base": 16892.73, "taker_buy_quote": 54155.03219 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 3.2, "high": 3.214, "low": 3.19, "close": 3.209, "volume": 43370.47, "close_time": 1767614399999, "quote_volume": 138878.98887, "trades": 844, "taker_buy_base": 23523.27, "taker_buy_quote": 75328.71162 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.208, "high": 3.248, "low": 3.191, "close": 3.244, "volume": 40990.2, "close_time": 1767617999999, "quote_volume": 131858.38689, "trades": 504, "taker_buy_base": 28666.21, "taker_buy_quote": 92252.29178 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 3.237, "high": 3.24, "low": 3.191, "close": 3.199, "volume": 28566.77, "close_time": 1767621599999, "quote_volume": 91949.98956, "trades": 531, "taker_buy_base": 12960.4, "taker_buy_quote": 41749.74128 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 3.198, "high": 3.267, "low": 3.187, "close": 3.254, "volume": 35275.37, "close_time": 1767625199999, "quote_volume": 113776.80632, "trades": 733, "taker_buy_base": 14460.16, "taker_buy_quote": 46779.73761 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 3.252, "high": 3.327, "low": 3.222, "close": 3.32, "volume": 65119.46, "close_time": 1767628799999, "quote_volume": 214509.72217, "trades": 1258, "taker_buy_base": 27950.13, "taker_buy_quote": 91906.62755 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3.318, "high": 3.473, "low": 3.308, "close": 3.393, "volume": 154690.76, "close_time": 1767632399999, "quote_volume": 525014.27691, "trades": 2722, "taker_buy_base": 73414.05, "taker_buy_quote": 248914.42043 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 3.392, "high": 3.424, "low": 3.339, "close": 3.401, "volume": 114328.87, "close_time": 1767635999999, "quote_volume": 386998.78665, "trades": 1826, "taker_buy_base": 65946.2, "taker_buy_quote": 223201.05594 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 3.401, "high": 3.464, "low": 3.4, "close": 3.43, "volume": 96049.87, "close_time": 1767639599999, "quote_volume": 329753.8293, "trades": 1481, "taker_buy_base": 39445.0, "taker_buy_quote": 135332.17968 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 3.432, "high": 3.484, "low": 3.412, "close": 3.419, "volume": 60146.85, "close_time": 1767643199999, "quote_volume": 207179.82847, "trades": 1117, "taker_buy_base": 29369.3, "taker_buy_quote": 101182.05042 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3.416, "high": 3.458, "low": 3.392, "close": 3.408, "volume": 64484.35, "close_time": 1767646799999, "quote_volume": 220824.79184, "trades": 1054, "taker_buy_base": 28956.9, "taker_buy_quote": 98969.97034 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 3.406, "high": 3.425, "low": 3.39, "close": 3.393, "volume": 45427.74, "close_time": 1767650399999, "quote_volume": 154907.74585, "trades": 630, "taker_buy_base": 23599.65, "taker_buy_quote": 80464.17224 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 3.393, "high": 3.445, "low": 3.38, "close": 3.424, "volume": 23758.29, "close_time": 1767653999999, "quote_volume": 81063.54824, "trades": 447, "taker_buy_base": 11700.4, "taker_buy_quote": 39967.23335 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 3.419, "high": 3.437, "low": 3.399, "close": 3.404, "volume": 45664.42, "close_time": 1767657599999, "quote_volume": 155924.57503, "trades": 649, "taker_buy_base": 19887.97, "taker_buy_quote": 67856.2067 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.406, "high": 3.427, "low": 3.37, "close": 3.401, "volume": 39345.47, "close_time": 1767661199999, "quote_volume": 133726.47391, "trades": 746, "taker_buy_base": 25031.02, "taker_buy_quote": 85115.1189 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 3.403, "high": 3.462, "low": 3.394, "close": 3.408, "volume": 27831.02, "close_time": 1767664799999, "quote_volume": 95383.01281, "trades": 638, "taker_buy_base": 12262.51, "taker_buy_quote": 42089.9501 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 3.408, "high": 3.443, "low": 3.39, "close": 3.422, "volume": 36816.15, "close_time": 1767668399999, "quote_volume": 125788.6514, "trades": 564, "taker_buy_base": 11348.69, "taker_buy_quote": 38825.01403 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 3.419, "high": 3.445, "low": 3.414, "close": 3.427, "volume": 13623.84, "close_time": 1767671999999, "quote_volume": 46727.17374, "trades": 337, "taker_buy_base": 5943.51, "taker_buy_quote": 20376.14698 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3.427, "high": 3.467, "low": 3.425, "close": 3.44, "volume": 18803.48, "close_time": 1767675599999, "quote_volume": 64815.21527, "trades": 441, "taker_buy_base": 9486.84, "taker_buy_quote": 32710.79869 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 3.439, "high": 3.459, "low": 3.399, "close": 3.406, "volume": 23410.57, "close_time": 1767679199999, "quote_volume": 80234.43348, "trades": 459, "taker_buy_base": 11517.37, "taker_buy_quote": 39487.80534 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 3.404, "high": 3.437, "low": 3.379, "close": 3.427, "volume": 54528.45, "close_time": 1767682799999, "quote_volume": 185807.48124, "trades": 839, "taker_buy_base": 32420.8, "taker_buy_quote": 110636.05201 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 3.427, "high": 3.445, "low": 3.379, "close": 3.397, "volume": 53032.77, "close_time": 1767686399999, "quote_volume": 181145.47998, "trades": 598, "taker_buy_base": 29184.08, "taker_buy_quote": 99499.12538 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3.397, "high": 3.423, "low": 3.377, "close": 3.388, "volume": 32968.22, "close_time": 1767689999999, "quote_volume": 112020.24769, "trades": 474, "taker_buy_base": 14655.79, "taker_buy_quote": 49793.31549 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 3.384, "high": 3.401, "low": 3.38, "close": 3.387, "volume": 12484.49, "close_time": 1767693599999, "quote_volume": 42334.56581, "trades": 301, "taker_buy_base": 6805.54, "taker_buy_quote": 23082.38838 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 3.384, "high": 3.398, "low": 3.371, "close": 3.385, "volume": 20366.0, "close_time": 1767697199999, "quote_volume": 68867.89099, "trades": 294, "taker_buy_base": 6054.09, "taker_buy_quote": 20497.30409 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 3.384, "high": 3.423, "low": 3.378, "close": 3.408, "volume": 22970.51, "close_time": 1767700799999, "quote_volume": 78355.86879, "trades": 408, "taker_buy_base": 14414.86, "taker_buy_quote": 49148.99384 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3.408, "high": 3.467, "low": 3.401, "close": 3.455, "volume": 38773.0, "close_time": 1767704399999, "quote_volume": 133161.34626, "trades": 664, "taker_buy_base": 19008.64, "taker_buy_quote": 65288.83966 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 3.457, "high": 3.502, "low": 3.453, "close": 3.465, "volume": 65251.05, "close_time": 1767707999999, "quote_volume": 226781.52971, "trades": 1116, "taker_buy_base": 34660.57, "taker_buy_quote": 120509.72892 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 3.467, "high": 3.565, "low": 3.463, "close": 3.499, "volume": 129267.28, "close_time": 1767711599999, "quote_volume": 454741.36014, "trades": 2210, "taker_buy_base": 69840.78, "taker_buy_quote": 245566.11302 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 3.497, "high": 3.505, "low": 3.365, "close": 3.386, "volume": 111680.15, "close_time": 1767715199999, "quote_volume": 384014.11594, "trades": 1914, "taker_buy_base": 53660.92, "taker_buy_quote": 184527.03937 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3.385, "high": 3.391, "low": 3.28, "close": 3.31, "volume": 139922.52, "close_time": 1767718799999, "quote_volume": 464811.34956, "trades": 2410, "taker_buy_base": 66157.51, "taker_buy_quote": 219082.93829 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 3.304, "high": 3.325, "low": 3.223, "close": 3.232, "volume": 69379.91, "close_time": 1767722399999, "quote_volume": 227017.49605, "trades": 1347, "taker_buy_base": 33925.66, "taker_buy_quote": 111100.15795 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 3.223, "high": 3.296, "low": 3.223, "close": 3.29, "volume": 58392.33, "close_time": 1767725999999, "quote_volume": 191123.71107, "trades": 1082, "taker_buy_base": 30801.39, "taker_buy_quote": 100755.75491 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 3.29, "high": 3.309, "low": 3.282, "close": 3.284, "volume": 24104.82, "close_time": 1767729599999, "quote_volume": 79385.54644, "trades": 555, "taker_buy_base": 15345.9, "taker_buy_quote": 50542.54859 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3.289, "high": 3.356, "low": 3.289, "close": 3.34, "volume": 52833.16, "close_time": 1767733199999, "quote_volume": 175908.28907, "trades": 1017, "taker_buy_base": 22773.03, "taker_buy_quote": 75782.01856 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 3.34, "high": 3.41, "low": 3.326, "close": 3.395, "volume": 32509.05, "close_time": 1767736799999, "quote_volume": 110072.25347, "trades": 767, "taker_buy_base": 20193.48, "taker_buy_quote": 68427.25148 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 3.395, "high": 3.411, "low": 3.354, "close": 3.368, "volume": 21024.49, "close_time": 1767740399999, "quote_volume": 71149.0859, "trades": 446, "taker_buy_base": 8251.28, "taker_buy_quote": 27933.23822 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 3.374, "high": 3.392, "low": 3.367, "close": 3.388, "volume": 14932.97, "close_time": 1767743999999, "quote_volume": 50440.2832, "trades": 330, "taker_buy_base": 6421.91, "taker_buy_quote": 21670.98997 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.386, "high": 3.388, "low": 3.303, "close": 3.303, "volume": 24718.08, "close_time": 1767747599999, "quote_volume": 82853.3115, "trades": 548, "taker_buy_base": 12386.76, "taker_buy_quote": 41569.11701 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 3.304, "high": 3.32, "low": 3.277, "close": 3.285, "volume": 18840.42, "close_time": 1767751199999, "quote_volume": 62090.37563, "trades": 440, "taker_buy_base": 4264.74, "taker_buy_quote": 14067.98541 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 3.283, "high": 3.296, "low": 3.268, "close": 3.289, "volume": 17044.62, "close_time": 1767754799999, "quote_volume": 55982.66393, "trades": 338, "taker_buy_base": 7994.94, "taker_buy_quote": 26265.56251 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 3.29, "high": 3.302, "low": 3.273, "close": 3.281, "volume": 4672.69, "close_time": 1767758399999, "quote_volume": 15353.59175, "trades": 187, "taker_buy_base": 2019.13, "taker_buy_quote": 6633.11346 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3.281, "high": 3.289, "low": 3.259, "close": 3.267, "volume": 7230.1, "close_time": 1767761999999, "quote_volume": 23645.41597, "trades": 311, "taker_buy_base": 4114.63, "taker_buy_quote": 13457.76705 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 3.268, "high": 3.302, "low": 3.263, "close": 3.28, "volume": 13713.97, "close_time": 1767765599999, "quote_volume": 44994.09148, "trades": 505, "taker_buy_base": 6189.89, "taker_buy_quote": 20298.54363 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 3.281, "high": 3.294, "low": 3.274, "close": 3.294, "volume": 9084.64, "close_time": 1767769199999, "quote_volume": 29839.26157, "trades": 262, "taker_buy_base": 6188.37, "taker_buy_quote": 20327.59954 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 3.294, "high": 3.353, "low": 3.294, "close": 3.348, "volume": 21455.53, "close_time": 1767772799999, "quote_volume": 71454.37696, "trades": 419, "taker_buy_base": 11141.36, "taker_buy_quote": 37109.93073 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3.348, "high": 3.366, "low": 3.332, "close": 3.349, "volume": 22497.88, "close_time": 1767776399999, "quote_volume": 75358.28797, "trades": 574, "taker_buy_base": 10827.22, "taker_buy_quote": 36288.98808 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 3.348, "high": 3.351, "low": 3.284, "close": 3.29, "volume": 40210.23, "close_time": 1767779999999, "quote_volume": 133005.78167, "trades": 763, "taker_buy_base": 13453.28, "taker_buy_quote": 44530.92035 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 3.286, "high": 3.336, "low": 3.281, "close": 3.324, "volume": 21787.54, "close_time": 1767783599999, "quote_volume": 72131.33534, "trades": 428, "taker_buy_base": 11536.47, "taker_buy_quote": 38196.25878 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 3.321, "high": 3.339, "low": 3.317, "close": 3.326, "volume": 20113.52, "close_time": 1767787199999, "quote_volume": 66891.08284, "trades": 299, "taker_buy_base": 10165.14, "taker_buy_quote": 33814.03592 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3.33, "high": 3.333, "low": 3.297, "close": 3.297, "volume": 13259.91, "close_time": 1767790799999, "quote_volume": 43933.78764, "trades": 317, "taker_buy_base": 6523.04, "taker_buy_quote": 21611.05253 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 3.301, "high": 3.319, "low": 3.276, "close": 3.279, "volume": 21772.42, "close_time": 1767794399999, "quote_volume": 71730.63844, "trades": 414, "taker_buy_base": 10767.58, "taker_buy_quote": 35448.08626 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 3.279, "high": 3.283, "low": 3.213, "close": 3.275, "volume": 65763.03, "close_time": 1767797999999, "quote_volume": 213754.53112, "trades": 1132, "taker_buy_base": 35947.68, "taker_buy_quote": 116838.69227 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 3.276, "high": 3.277, "low": 3.2, "close": 3.216, "volume": 36581.18, "close_time": 1767801599999, "quote_volume": 117818.27261, "trades": 813, "taker_buy_base": 17861.79, "taker_buy_quote": 57533.16241 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.214, "high": 3.236, "low": 3.18, "close": 3.216, "volume": 34648.05, "close_time": 1767805199999, "quote_volume": 111105.03287, "trades": 919, "taker_buy_base": 15593.29, "taker_buy_quote": 50020.8913 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 3.22, "high": 3.267, "low": 3.211, "close": 3.24, "volume": 22268.46, "close_time": 1767808799999, "quote_volume": 72144.28454, "trades": 452, "taker_buy_base": 10879.35, "taker_buy_quote": 35254.64432 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 3.239, "high": 3.29, "low": 3.235, "close": 3.265, "volume": 16322.56, "close_time": 1767812399999, "quote_volume": 53300.29974, "trades": 382, "taker_buy_base": 8591.15, "taker_buy_quote": 28081.90073 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 3.263, "high": 3.298, "low": 3.231, "close": 3.272, "volume": 19942.61, "close_time": 1767815999999, "quote_volume": 65144.41181, "trades": 550, "taker_buy_base": 10253.82, "taker_buy_quote": 33516.99284 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.273, "high": 3.279, "low": 3.237, "close": 3.245, "volume": 17363.39, "close_time": 1767819599999, "quote_volume": 56386.48981, "trades": 597, "taker_buy_base": 7655.5, "taker_buy_quote": 24861.42242 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 3.244, "high": 3.259, "low": 3.225, "close": 3.227, "volume": 13422.06, "close_time": 1767823199999, "quote_volume": 43455.70468, "trades": 342, "taker_buy_base": 6511.47, "taker_buy_quote": 21090.51668 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 3.222, "high": 3.255, "low": 3.202, "close": 3.215, "volume": 22765.69, "close_time": 1767826799999, "quote_volume": 73500.79548, "trades": 293, "taker_buy_base": 8924.09, "taker_buy_quote": 28869.81421 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 3.207, "high": 3.249, "low": 3.195, "close": 3.225, "volume": 30505.25, "close_time": 1767830399999, "quote_volume": 98146.66231, "trades": 484, "taker_buy_base": 19090.62, "taker_buy_quote": 61283.79037 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.225, "high": 3.246, "low": 3.211, "close": 3.24, "volume": 12390.6, "close_time": 1767833999999, "quote_volume": 39947.84304, "trades": 333, "taker_buy_base": 7262.43, "taker_buy_quote": 23411.92276 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 3.241, "high": 3.251, "low": 3.23, "close": 3.244, "volume": 7337.75, "close_time": 1767837599999, "quote_volume": 23789.24252, "trades": 181, "taker_buy_base": 3204.86, "taker_buy_quote": 10395.77253 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 3.244, "high": 3.25, "low": 3.21, "close": 3.215, "volume": 9752.76, "close_time": 1767841199999, "quote_volume": 31488.00421, "trades": 258, "taker_buy_base": 4332.28, "taker_buy_quote": 14012.58525 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 3.213, "high": 3.235, "low": 3.175, "close": 3.184, "volume": 16447.58, "close_time": 1767844799999, "quote_volume": 52574.34402, "trades": 433, "taker_buy_base": 6841.48, "taker_buy_quote": 21880.33991 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.18, "high": 3.222, "low": 3.176, "close": 3.209, "volume": 9705.74, "close_time": 1767848399999, "quote_volume": 31059.839, "trades": 261, "taker_buy_base": 5001.56, "taker_buy_quote": 15989.72609 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 3.212, "high": 3.24, "low": 3.207, "close": 3.21, "volume": 8183.69, "close_time": 1767851999999, "quote_volume": 26357.20781, "trades": 190, "taker_buy_base": 2939.28, "taker_buy_quote": 9476.92572 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 3.216, "high": 3.216, "low": 3.142, "close": 3.144, "volume": 22639.71, "close_time": 1767855599999, "quote_volume": 71831.94, "trades": 520, "taker_buy_base": 8361.62, "taker_buy_quote": 26540.70736 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 3.142, "high": 3.198, "low": 3.125, "close": 3.192, "volume": 50631.5, "close_time": 1767859199999, "quote_volume": 160306.22347, "trades": 766, "taker_buy_base": 19790.76, "taker_buy_quote": 62869.43416 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.192, "high": 3.206, "low": 3.15, "close": 3.154, "volume": 16534.45, "close_time": 1767862799999, "quote_volume": 52598.9857, "trades": 366, "taker_buy_base": 7795.82, "taker_buy_quote": 24808.89545 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 3.159, "high": 3.168, "low": 3.133, "close": 3.138, "volume": 11810.32, "close_time": 1767866399999, "quote_volume": 37216.56805, "trades": 324, "taker_buy_base": 5200.08, "taker_buy_quote": 16388.77862 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 3.138, "high": 3.163, "low": 3.112, "close": 3.156, "volume": 18870.69, "close_time": 1767869999999, "quote_volume": 59299.25457, "trades": 445, "taker_buy_base": 10082.9, "taker_buy_quote": 31679.67897 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 3.158, "high": 3.158, "low": 3.117, "close": 3.141, "volume": 17565.89, "close_time": 1767873599999, "quote_volume": 55049.48417, "trades": 431, "taker_buy_base": 7654.03, "taker_buy_quote": 23977.14871 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.141, "high": 3.141, "low": 3.101, "close": 3.112, "volume": 16738.01, "close_time": 1767877199999, "quote_volume": 52135.07717, "trades": 435, "taker_buy_base": 8677.88, "taker_buy_quote": 27033.70826 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 3.112, "high": 3.122, "low": 3.092, "close": 3.107, "volume": 17050.95, "close_time": 1767880799999, "quote_volume": 52991.55551, "trades": 351, "taker_buy_base": 8181.63, "taker_buy_quote": 25449.60803 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 3.103, "high": 3.12, "low": 3.069, "close": 3.112, "volume": 44962.16, "close_time": 1767884399999, "quote_volume": 138902.46731, "trades": 886, "taker_buy_base": 15676.51, "taker_buy_quote": 48514.15869 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 3.101, "high": 3.185, "low": 3.093, "close": 3.184, "volume": 163148.63, "close_time": 1767887999999, "quote_volume": 508781.0584, "trades": 1435, "taker_buy_base": 126504.77, "taker_buy_quote": 394059.96167 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.185, "high": 3.196, "low": 3.156, "close": 3.185, "volume": 17169.77, "close_time": 1767891599999, "quote_volume": 54628.11542, "trades": 378, "taker_buy_base": 7446.48, "taker_buy_quote": 23699.83016 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 3.198, "high": 3.215, "low": 3.177, "close": 3.212, "volume": 18098.22, "close_time": 1767895199999, "quote_volume": 57913.23202, "trades": 401, "taker_buy_base": 7545.09, "taker_buy_quote": 24148.86905 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 3.205, "high": 3.213, "low": 3.186, "close": 3.196, "volume": 26832.84, "close_time": 1767898799999, "quote_volume": 85880.00206, "trades": 519, "taker_buy_base": 9033.36, "taker_buy_quote": 28908.92936 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 3.2, "high": 3.213, "low": 3.158, "close": 3.16, "volume": 22848.72, "close_time": 1767902399999, "quote_volume": 72719.98611, "trades": 495, "taker_buy_base": 7302.16, "taker_buy_quote": 23238.39485 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.159, "high": 3.159, "low": 3.128, "close": 3.151, "volume": 18568.12, "close_time": 1767905999999, "quote_volume": 58337.33345, "trades": 430, "taker_buy_base": 8298.82, "taker_buy_quote": 26084.45031 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 3.152, "high": 3.192, "low": 3.152, "close": 3.187, "volume": 12592.61, "close_time": 1767909599999, "quote_volume": 39947.20901, "trades": 340, "taker_buy_base": 7158.94, "taker_buy_quote": 22724.95206 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 3.188, "high": 3.209, "low": 3.168, "close": 3.189, "volume": 17565.4, "close_time": 1767913199999, "quote_volume": 55987.26036, "trades": 299, "taker_buy_base": 7027.36, "taker_buy_quote": 22435.23429 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 3.187, "high": 3.195, "low": 3.17, "close": 3.174, "volume": 38150.57, "close_time": 1767916799999, "quote_volume": 121145.93849, "trades": 267, "taker_buy_base": 32017.45, "taker_buy_quote": 101662.13678 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.174, "high": 3.202, "low": 3.174, "close": 3.2, "volume": 12005.51, "close_time": 1767920399999, "quote_volume": 38306.97622, "trades": 264, "taker_buy_base": 4669.18, "taker_buy_quote": 14900.14822 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 3.204, "high": 3.23, "low": 3.166, "close": 3.183, "volume": 33026.0, "close_time": 1767923999999, "quote_volume": 105643.90589, "trades": 723, "taker_buy_base": 13149.8, "taker_buy_quote": 42102.54235 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 3.182, "high": 3.211, "low": 3.174, "close": 3.174, "volume": 8956.91, "close_time": 1767927599999, "quote_volume": 28653.95418, "trades": 188, "taker_buy_base": 4893.57, "taker_buy_quote": 15660.73353 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 3.175, "high": 3.219, "low": 3.17, "close": 3.216, "volume": 6888.4, "close_time": 1767931199999, "quote_volume": 22042.23023, "trades": 165, "taker_buy_base": 5545.81, "taker_buy_quote": 17757.99124 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.215, "high": 3.217, "low": 3.198, "close": 3.206, "volume": 7004.16, "close_time": 1767934799999, "quote_volume": 22470.7283, "trades": 139, "taker_buy_base": 3396.52, "taker_buy_quote": 10911.32074 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 3.204, "high": 3.213, "low": 3.189, "close": 3.211, "volume": 4333.79, "close_time": 1767938399999, "quote_volume": 13873.00347, "trades": 183, "taker_buy_base": 1837.38, "taker_buy_quote": 5882.51748 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 3.21, "high": 3.222, "low": 3.196, "close": 3.211, "volume": 8735.73, "close_time": 1767941999999, "quote_volume": 28036.23074, "trades": 340, "taker_buy_base": 4691.34, "taker_buy_quote": 15067.10389 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 3.209, "high": 3.209, "low": 3.188, "close": 3.188, "volume": 5955.99, "close_time": 1767945599999, "quote_volume": 19054.86204, "trades": 181, "taker_buy_base": 3683.26, "taker_buy_quote": 11782.00724 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.19, "high": 3.196, "low": 3.122, "close": 3.144, "volume": 37951.92, "close_time": 1767949199999, "quote_volume": 120193.03986, "trades": 709, "taker_buy_base": 13902.7, "taker_buy_quote": 44067.75252 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 3.144, "high": 3.172, "low": 3.144, "close": 3.151, "volume": 11481.81, "close_time": 1767952799999, "quote_volume": 36267.73279, "trades": 277, "taker_buy_base": 4355.06, "taker_buy_quote": 13768.52067 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 3.152, "high": 3.18, "low": 3.149, "close": 3.18, "volume": 21106.14, "close_time": 1767956399999, "quote_volume": 66763.03599, "trades": 462, "taker_buy_base": 4316.1, "taker_buy_quote": 13661.7101 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 3.181, "high": 3.206, "low": 3.178, "close": 3.182, "volume": 13983.97, "close_time": 1767959999999, "quote_volume": 44633.92586, "trades": 305, "taker_buy_base": 10326.78, "taker_buy_quote": 32964.09476 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.177, "high": 3.193, "low": 3.168, "close": 3.176, "volume": 8076.35, "close_time": 1767963599999, "quote_volume": 25681.40494, "trades": 251, "taker_buy_base": 6002.29, "taker_buy_quote": 19086.11452 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 3.177, "high": 3.249, "low": 3.177, "close": 3.241, "volume": 35395.25, "close_time": 1767967199999, "quote_volume": 114117.1233, "trades": 617, "taker_buy_base": 15119.65, "taker_buy_quote": 48711.92267 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 3.243, "high": 3.243, "low": 3.184, "close": 3.186, "volume": 36929.87, "close_time": 1767970799999, "quote_volume": 118788.88118, "trades": 631, "taker_buy_base": 19534.12, "taker_buy_quote": 63000.05963 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 3.191, "high": 3.304, "low": 3.17, "close": 3.282, "volume": 62024.15, "close_time": 1767974399999, "quote_volume": 202106.66756, "trades": 1285, "taker_buy_base": 31698.86, "taker_buy_quote": 103132.56611 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.281, "high": 3.388, "low": 3.278, "close": 3.299, "volume": 61484.71, "close_time": 1767977999999, "quote_volume": 205013.90232, "trades": 1451, "taker_buy_base": 29364.42, "taker_buy_quote": 97930.57982 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 3.299, "high": 3.299, "low": 3.218, "close": 3.247, "volume": 38525.53, "close_time": 1767981599999, "quote_volume": 125252.75817, "trades": 736, "taker_buy_base": 20987.8, "taker_buy_quote": 68284.079 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 3.247, "high": 3.248, "low": 3.164, "close": 3.206, "volume": 29745.27, "close_time": 1767985199999, "quote_volume": 95168.4304, "trades": 609, "taker_buy_base": 13128.46, "taker_buy_quote": 42056.61271 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 3.203, "high": 3.204, "low": 3.159, "close": 3.168, "volume": 20835.24, "close_time": 1767988799999, "quote_volume": 66141.76288, "trades": 372, "taker_buy_base": 9440.68, "taker_buy_quote": 29994.50155 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.165, "high": 3.202, "low": 3.165, "close": 3.182, "volume": 10463.34, "close_time": 1767992399999, "quote_volume": 33287.20018, "trades": 256, "taker_buy_base": 6713.17, "taker_buy_quote": 21363.20078 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 3.181, "high": 3.213, "low": 3.169, "close": 3.201, "volume": 9553.51, "close_time": 1767995999999, "quote_volume": 30527.34361, "trades": 292, "taker_buy_base": 6362.09, "taker_buy_quote": 20329.09697 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 3.197, "high": 3.225, "low": 3.184, "close": 3.22, "volume": 10710.72, "close_time": 1767999599999, "quote_volume": 34318.97873, "trades": 156, "taker_buy_base": 4396.02, "taker_buy_quote": 14081.96182 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 3.221, "high": 3.221, "low": 3.194, "close": 3.198, "volume": 7738.07, "close_time": 1768003199999, "quote_volume": 24780.16444, "trades": 95, "taker_buy_base": 2230.05, "taker_buy_quote": 7145.81183 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.2, "high": 3.2, "low": 3.168, "close": 3.174, "volume": 7476.01, "close_time": 1768006799999, "quote_volume": 23766.37376, "trades": 174, "taker_buy_base": 4703.82, "taker_buy_quote": 14945.40157 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 3.184, "high": 3.193, "low": 3.17, "close": 3.18, "volume": 6458.99, "close_time": 1768010399999, "quote_volume": 20558.42321, "trades": 256, "taker_buy_base": 3645.87, "taker_buy_quote": 11613.09108 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 3.18, "high": 3.182, "low": 3.133, "close": 3.151, "volume": 23648.93, "close_time": 1768013999999, "quote_volume": 74477.96301, "trades": 347, "taker_buy_base": 7486.64, "taker_buy_quote": 23621.70478 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 3.152, "high": 3.161, "low": 3.127, "close": 3.159, "volume": 10252.29, "close_time": 1768017599999, "quote_volume": 32236.57728, "trades": 179, "taker_buy_base": 6060.71, "taker_buy_quote": 19050.53184 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.157, "high": 3.158, "low": 3.133, "close": 3.139, "volume": 7479.2, "close_time": 1768021199999, "quote_volume": 23506.49814, "trades": 210, "taker_buy_base": 2376.82, "taker_buy_quote": 7467.52051 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 3.139, "high": 3.153, "low": 3.136, "close": 3.143, "volume": 5269.32, "close_time": 1768024799999, "quote_volume": 16580.92365, "trades": 133, "taker_buy_base": 2374.07, "taker_buy_quote": 7470.22119 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 3.143, "high": 3.16, "low": 3.128, "close": 3.154, "volume": 11717.46, "close_time": 1768028399999, "quote_volume": 36913.22476, "trades": 249, "taker_buy_base": 10033.12, "taker_buy_quote": 31615.3179 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 3.15, "high": 3.175, "low": 3.15, "close": 3.169, "volume": 13579.46, "close_time": 1768031999999, "quote_volume": 42973.1586, "trades": 410, "taker_buy_base": 10161.6, "taker_buy_quote": 32160.49264 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.168, "high": 3.173, "low": 3.153, "close": 3.165, "volume": 7751.96, "close_time": 1768035599999, "quote_volume": 24519.84545, "trades": 326, "taker_buy_base": 3635.9, "taker_buy_quote": 11505.10224 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 3.164, "high": 3.201, "low": 3.162, "close": 3.2, "volume": 11032.25, "close_time": 1768039199999, "quote_volume": 35013.23295, "trades": 420, "taker_buy_base": 6680.26, "taker_buy_quote": 21212.32957 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 3.194, "high": 3.201, "low": 3.185, "close": 3.193, "volume": 5413.06, "close_time": 1768042799999, "quote_volume": 17280.65351, "trades": 131, "taker_buy_base": 1837.9, "taker_buy_quote": 5866.22783 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 3.192, "high": 3.206, "low": 3.189, "close": 3.206, "volume": 4596.16, "close_time": 1768046399999, "quote_volume": 14692.18919, "trades": 141, "taker_buy_base": 2568.27, "taker_buy_quote": 8210.13584 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.207, "high": 3.215, "low": 3.194, "close": 3.21, "volume": 10153.83, "close_time": 1768049999999, "quote_volume": 32542.20422, "trades": 200, "taker_buy_base": 5848.33, "taker_buy_quote": 18745.92802 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 3.21, "high": 3.213, "low": 3.19, "close": 3.194, "volume": 11584.6, "close_time": 1768053599999, "quote_volume": 37030.0373, "trades": 223, "taker_buy_base": 3715.81, "taker_buy_quote": 11894.12524 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 3.192, "high": 3.192, "low": 3.171, "close": 3.176, "volume": 10248.8, "close_time": 1768057199999, "quote_volume": 32625.09254, "trades": 247, "taker_buy_base": 3822.06, "taker_buy_quote": 12164.13721 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 3.177, "high": 3.184, "low": 3.171, "close": 3.178, "volume": 7448.97, "close_time": 1768060799999, "quote_volume": 23675.79085, "trades": 264, "taker_buy_base": 1604.09, "taker_buy_quote": 5099.61257 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.179, "high": 3.19, "low": 3.167, "close": 3.19, "volume": 21388.43, "close_time": 1768064399999, "quote_volume": 67917.16415, "trades": 311, "taker_buy_base": 6593.98, "taker_buy_quote": 20980.10884 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 3.191, "high": 3.214, "low": 3.172, "close": 3.172, "volume": 23261.26, "close_time": 1768067999999, "quote_volume": 74462.5701, "trades": 293, "taker_buy_base": 13562.5, "taker_buy_quote": 43404.45373 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 3.175, "high": 3.201, "low": 3.171, "close": 3.189, "volume": 6653.33, "close_time": 1768071599999, "quote_volume": 21210.6643, "trades": 171, "taker_buy_base": 3179.77, "taker_buy_quote": 10142.84457 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 3.187, "high": 3.243, "low": 3.187, "close": 3.243, "volume": 12575.32, "close_time": 1768075199999, "quote_volume": 40526.28459, "trades": 352, "taker_buy_base": 8363.08, "taker_buy_quote": 26943.02019 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.245, "high": 3.247, "low": 3.215, "close": 3.218, "volume": 33249.53, "close_time": 1768078799999, "quote_volume": 107474.5249, "trades": 458, "taker_buy_base": 11758.34, "taker_buy_quote": 38030.93821 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 3.217, "high": 3.221, "low": 3.202, "close": 3.204, "volume": 10730.88, "close_time": 1768082399999, "quote_volume": 34446.14385, "trades": 170, "taker_buy_base": 4905.14, "taker_buy_quote": 15752.95864 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 3.202, "high": 3.203, "low": 3.16, "close": 3.16, "volume": 21827.32, "close_time": 1768085999999, "quote_volume": 69362.43019, "trades": 193, "taker_buy_base": 8237.85, "taker_buy_quote": 26245.37298 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 3.16, "high": 3.185, "low": 3.157, "close": 3.181, "volume": 4353.42, "close_time": 1768089599999, "quote_volume": 13803.16418, "trades": 101, "taker_buy_base": 3106.6, "taker_buy_quote": 9860.17017 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.18, "high": 3.185, "low": 3.168, "close": 3.183, "volume": 8458.02, "close_time": 1768093199999, "quote_volume": 26861.03958, "trades": 164, "taker_buy_base": 4230.04, "taker_buy_quote": 13434.64 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 3.183, "high": 3.201, "low": 3.177, "close": 3.194, "volume": 8143.87, "close_time": 1768096799999, "quote_volume": 25961.59944, "trades": 199, "taker_buy_base": 5298.88, "taker_buy_quote": 16889.30277 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 3.192, "high": 3.202, "low": 3.182, "close": 3.184, "volume": 3185.86, "close_time": 1768100399999, "quote_volume": 10161.20189, "trades": 83, "taker_buy_base": 1767.67, "taker_buy_quote": 5636.95381 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 3.181, "high": 3.192, "low": 3.18, "close": 3.189, "volume": 1063.72, "close_time": 1768103999999, "quote_volume": 3388.91135, "trades": 66, "taker_buy_base": 575.03, "taker_buy_quote": 1832.20209 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.19, "high": 3.192, "low": 3.175, "close": 3.182, "volume": 4604.27, "close_time": 1768107599999, "quote_volume": 14649.79406, "trades": 119, "taker_buy_base": 1455.3, "taker_buy_quote": 4633.99595 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 3.183, "high": 3.189, "low": 3.165, "close": 3.183, "volume": 11279.28, "close_time": 1768111199999, "quote_volume": 35825.35861, "trades": 202, "taker_buy_base": 5904.55, "taker_buy_quote": 18749.58378 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 3.18, "high": 3.184, "low": 3.156, "close": 3.184, "volume": 5261.48, "close_time": 1768114799999, "quote_volume": 16663.75324, "trades": 149, "taker_buy_base": 3423.58, "taker_buy_quote": 10839.05927 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 3.191, "high": 3.198, "low": 3.18, "close": 3.184, "volume": 6468.03, "close_time": 1768118399999, "quote_volume": 20613.59356, "trades": 140, "taker_buy_base": 4596.59, "taker_buy_quote": 14651.25121 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.184, "high": 3.193, "low": 3.176, "close": 3.191, "volume": 2873.09, "close_time": 1768121999999, "quote_volume": 9146.07472, "trades": 75, "taker_buy_base": 1829.33, "taker_buy_quote": 5825.14279 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 3.191, "high": 3.217, "low": 3.187, "close": 3.208, "volume": 26768.38, "close_time": 1768125599999, "quote_volume": 85763.98442, "trades": 411, "taker_buy_base": 21261.94, "taker_buy_quote": 68138.09632 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 3.206, "high": 3.215, "low": 3.195, "close": 3.213, "volume": 5570.61, "close_time": 1768129199999, "quote_volume": 17879.68419, "trades": 107, "taker_buy_base": 4322.93, "taker_buy_quote": 13878.17177 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 3.211, "high": 3.223, "low": 3.203, "close": 3.21, "volume": 5054.22, "close_time": 1768132799999, "quote_volume": 16224.64426, "trades": 82, "taker_buy_base": 4100.05, "taker_buy_quote": 13161.52021 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.211, "high": 3.255, "low": 3.21, "close": 3.244, "volume": 12722.14, "close_time": 1768136399999, "quote_volume": 41154.36384, "trades": 301, "taker_buy_base": 7259.9, "taker_buy_quote": 23498.61992 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 3.243, "high": 3.246, "low": 3.202, "close": 3.206, "volume": 9376.0, "close_time": 1768139999999, "quote_volume": 30167.56722, "trades": 180, "taker_buy_base": 3389.79, "taker_buy_quote": 10918.2626 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 3.205, "high": 3.221, "low": 3.202, "close": 3.219, "volume": 8778.39, "close_time": 1768143599999, "quote_volume": 28186.49233, "trades": 229, "taker_buy_base": 4467.89, "taker_buy_quote": 14350.80849 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 3.217, "high": 3.22, "low": 3.158, "close": 3.173, "volume": 32366.28, "close_time": 1768147199999, "quote_volume": 102874.68856, "trades": 663, "taker_buy_base": 9567.48, "taker_buy_quote": 30423.06167 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.173, "high": 3.228, "low": 3.17, "close": 3.196, "volume": 33322.04, "close_time": 1768150799999, "quote_volume": 106881.80629, "trades": 471, "taker_buy_base": 25721.27, "taker_buy_quote": 82573.98637 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 3.199, "high": 3.2, "low": 3.167, "close": 3.197, "volume": 25614.46, "close_time": 1768154399999, "quote_volume": 81442.71319, "trades": 451, "taker_buy_base": 7190.56, "taker_buy_quote": 22905.43358 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 3.198, "high": 3.198, "low": 3.172, "close": 3.192, "volume": 11574.37, "close_time": 1768157999999, "quote_volume": 36835.04942, "trades": 263, "taker_buy_base": 7359.84, "taker_buy_quote": 23431.38125 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 3.191, "high": 3.197, "low": 3.176, "close": 3.179, "volume": 4088.33, "close_time": 1768161599999, "quote_volume": 13036.55505, "trades": 165, "taker_buy_base": 1774.29, "taker_buy_quote": 5659.91664 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.176, "high": 3.176, "low": 3.126, "close": 3.142, "volume": 25569.86, "close_time": 1768165199999, "quote_volume": 80432.05082, "trades": 536, "taker_buy_base": 11387.39, "taker_buy_quote": 35809.09575 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 3.142, "high": 3.158, "low": 3.123, "close": 3.154, "volume": 18406.6, "close_time": 1768168799999, "quote_volume": 57833.54851, "trades": 381, "taker_buy_base": 8509.01, "taker_buy_quote": 26744.93091 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 3.151, "high": 3.151, "low": 3.115, "close": 3.126, "volume": 7393.78, "close_time": 1768172399999, "quote_volume": 23122.76906, "trades": 206, "taker_buy_base": 3684.07, "taker_buy_quote": 11528.91866 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 3.121, "high": 3.15, "low": 3.095, "close": 3.149, "volume": 31879.23, "close_time": 1768175999999, "quote_volume": 99720.71906, "trades": 530, "taker_buy_base": 13962.43, "taker_buy_quote": 43656.56511 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.149, "high": 3.181, "low": 3.121, "close": 3.169, "volume": 23877.36, "close_time": 1768179599999, "quote_volume": 75248.32881, "trades": 344, "taker_buy_base": 14411.21, "taker_buy_quote": 45400.55703 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 3.171, "high": 3.204, "low": 3.164, "close": 3.182, "volume": 11659.26, "close_time": 1768183199999, "quote_volume": 37112.71554, "trades": 212, "taker_buy_base": 6114.67, "taker_buy_quote": 19473.64281 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 3.183, "high": 3.235, "low": 3.182, "close": 3.232, "volume": 27780.8, "close_time": 1768186799999, "quote_volume": 89345.50822, "trades": 383, "taker_buy_base": 18986.44, "taker_buy_quote": 61100.47106 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 3.227, "high": 3.235, "low": 3.188, "close": 3.189, "volume": 9804.07, "close_time": 1768190399999, "quote_volume": 31541.84793, "trades": 240, "taker_buy_base": 3965.6, "taker_buy_quote": 12767.9714 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.19, "high": 3.246, "low": 3.185, "close": 3.244, "volume": 24096.6, "close_time": 1768193999999, "quote_volume": 77796.15224, "trades": 376, "taker_buy_base": 11997.93, "taker_buy_quote": 38707.90075 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 3.244, "high": 3.244, "low": 3.213, "close": 3.215, "volume": 10826.66, "close_time": 1768197599999, "quote_volume": 34973.0129, "trades": 230, "taker_buy_base": 4313.42, "taker_buy_quote": 13936.64524 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 3.215, "high": 3.224, "low": 3.182, "close": 3.186, "volume": 8569.03, "close_time": 1768201199999, "quote_volume": 27470.01083, "trades": 189, "taker_buy_base": 4297.04, "taker_buy_quote": 13811.04878 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 3.188, "high": 3.201, "low": 3.142, "close": 3.148, "volume": 9790.87, "close_time": 1768204799999, "quote_volume": 31052.87049, "trades": 218, "taker_buy_base": 3219.7, "taker_buy_quote": 10205.63268 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.151, "high": 3.171, "low": 3.105, "close": 3.132, "volume": 42533.24, "close_time": 1768208399999, "quote_volume": 132812.41714, "trades": 487, "taker_buy_base": 4584.29, "taker_buy_quote": 14394.66041 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 3.131, "high": 3.141, "low": 3.118, "close": 3.121, "volume": 19473.03, "close_time": 1768211999999, "quote_volume": 60939.29389, "trades": 267, "taker_buy_base": 4983.47, "taker_buy_quote": 15590.2276 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 3.124, "high": 3.136, "low": 3.12, "close": 3.125, "volume": 8018.76, "close_time": 1768215599999, "quote_volume": 25061.41859, "trades": 171, "taker_buy_base": 2348.61, "taker_buy_quote": 7344.38545 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 3.127, "high": 3.15, "low": 3.126, "close": 3.141, "volume": 7827.92, "close_time": 1768219199999, "quote_volume": 24579.21901, "trades": 142, "taker_buy_base": 5287.09, "taker_buy_quote": 16610.43402 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.139, "high": 3.142, "low": 3.121, "close": 3.122, "volume": 8840.81, "close_time": 1768222799999, "quote_volume": 27670.30046, "trades": 173, "taker_buy_base": 3643.31, "taker_buy_quote": 11411.17144 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 3.12, "high": 3.125, "low": 3.082, "close": 3.088, "volume": 21031.86, "close_time": 1768226399999, "quote_volume": 65006.32191, "trades": 307, "taker_buy_base": 10009.09, "taker_buy_quote": 30909.76539 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 3.089, "high": 3.136, "low": 3.062, "close": 3.117, "volume": 36949.93, "close_time": 1768229999999, "quote_volume": 114389.47384, "trades": 489, "taker_buy_base": 17668.97, "taker_buy_quote": 54733.49346 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 3.121, "high": 3.168, "low": 3.114, "close": 3.161, "volume": 11074.01, "close_time": 1768233599999, "quote_volume": 34848.0612, "trades": 248, "taker_buy_base": 5454.98, "taker_buy_quote": 17169.00151 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.159, "high": 3.195, "low": 3.145, "close": 3.179, "volume": 15442.94, "close_time": 1768237199999, "quote_volume": 48959.78855, "trades": 344, "taker_buy_base": 10379.45, "taker_buy_quote": 32924.07868 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 3.177, "high": 3.194, "low": 3.121, "close": 3.153, "volume": 20398.08, "close_time": 1768240799999, "quote_volume": 64254.50359, "trades": 343, "taker_buy_base": 11488.0, "taker_buy_quote": 36125.06967 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 3.147, "high": 3.173, "low": 3.139, "close": 3.151, "volume": 16275.19, "close_time": 1768244399999, "quote_volume": 51349.66855, "trades": 319, "taker_buy_base": 11580.98, "taker_buy_quote": 36515.13637 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 3.15, "high": 3.161, "low": 3.134, "close": 3.156, "volume": 10937.33, "close_time": 1768247999999, "quote_volume": 34456.38954, "trades": 266, "taker_buy_base": 6338.5, "taker_buy_quote": 19981.56792 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.149, "high": 3.17, "low": 3.125, "close": 3.13, "volume": 17340.3, "close_time": 1768251599999, "quote_volume": 54419.97869, "trades": 265, "taker_buy_base": 4115.79, "taker_buy_quote": 12941.68537 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 3.129, "high": 3.133, "low": 3.09, "close": 3.104, "volume": 10724.56, "close_time": 1768255199999, "quote_volume": 33349.42973, "trades": 221, "taker_buy_base": 4428.9, "taker_buy_quote": 13768.21468 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 3.116, "high": 3.127, "low": 3.105, "close": 3.117, "volume": 7978.73, "close_time": 1768258799999, "quote_volume": 24868.37917, "trades": 124, "taker_buy_base": 3811.62, "taker_buy_quote": 11872.58724 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 3.105, "high": 3.124, "low": 3.103, "close": 3.11, "volume": 6370.8, "close_time": 1768262399999, "quote_volume": 19811.58338, "trades": 121, "taker_buy_base": 3788.37, "taker_buy_quote": 11774.64138 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.11, "high": 3.125, "low": 3.108, "close": 3.125, "volume": 6020.53, "close_time": 1768265999999, "quote_volume": 18771.04175, "trades": 115, "taker_buy_base": 3616.45, "taker_buy_quote": 11276.34562 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 3.125, "high": 3.131, "low": 3.109, "close": 3.121, "volume": 4278.89, "close_time": 1768269599999, "quote_volume": 13356.89637, "trades": 98, "taker_buy_base": 2248.02, "taker_buy_quote": 7018.4336 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 3.134, "high": 3.15, "low": 3.114, "close": 3.114, "volume": 5028.15, "close_time": 1768273199999, "quote_volume": 15760.65763, "trades": 140, "taker_buy_base": 2594.32, "taker_buy_quote": 8133.6822 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 3.116, "high": 3.149, "low": 3.112, "close": 3.141, "volume": 7587.88, "close_time": 1768276799999, "quote_volume": 23775.47547, "trades": 128, "taker_buy_base": 4479.7, "taker_buy_quote": 14027.45251 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.142, "high": 3.169, "low": 3.142, "close": 3.168, "volume": 6033.78, "close_time": 1768280399999, "quote_volume": 19033.5222, "trades": 143, "taker_buy_base": 4194.38, "taker_buy_quote": 13235.12706 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 3.174, "high": 3.2, "low": 3.168, "close": 3.171, "volume": 13115.21, "close_time": 1768283999999, "quote_volume": 41719.16069, "trades": 267, "taker_buy_base": 7799.22, "taker_buy_quote": 24842.12179 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 3.17, "high": 3.215, "low": 3.17, "close": 3.212, "volume": 30447.56, "close_time": 1768287599999, "quote_volume": 97366.17871, "trades": 363, "taker_buy_base": 22392.91, "taker_buy_quote": 71667.22545 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 3.212, "high": 3.217, "low": 3.2, "close": 3.208, "volume": 12071.46, "close_time": 1768291199999, "quote_volume": 38716.8347, "trades": 205, "taker_buy_base": 4064.82, "taker_buy_quote": 13043.30273 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.208, "high": 3.236, "low": 3.19, "close": 3.23, "volume": 15233.82, "close_time": 1768294799999, "quote_volume": 48948.21444, "trades": 278, "taker_buy_base": 8571.98, "taker_buy_quote": 27583.31251 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 3.229, "high": 3.244, "low": 3.217, "close": 3.227, "volume": 15632.7, "close_time": 1768298399999, "quote_volume": 50509.17757, "trades": 274, "taker_buy_base": 7875.34, "taker_buy_quote": 25446.91406 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 3.227, "high": 3.316, "low": 3.22, "close": 3.274, "volume": 76258.08, "close_time": 1768301999999, "quote_volume": 250121.30473, "trades": 1035, "taker_buy_base": 37539.08, "taker_buy_quote": 123200.47206 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 3.283, "high": 3.35, "low": 3.277, "close": 3.331, "volume": 69113.24, "close_time": 1768305599999, "quote_volume": 229086.58, "trades": 1057, "taker_buy_base": 42239.2, "taker_buy_quote": 140002.97796 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.332, "high": 3.483, "low": 3.317, "close": 3.429, "volume": 185549.9, "close_time": 1768309199999, "quote_volume": 630901.01699, "trades": 2850, "taker_buy_base": 83496.74, "taker_buy_quote": 283926.09525 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 3.435, "high": 3.474, "low": 3.313, "close": 3.369, "volume": 266660.52, "close_time": 1768312799999, "quote_volume": 902136.55286, "trades": 3644, "taker_buy_base": 126442.49, "taker_buy_quote": 427400.15873 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 3.37, "high": 3.547, "low": 3.368, "close": 3.495, "volume": 136473.94, "close_time": 1768316399999, "quote_volume": 473372.05649, "trades": 2303, "taker_buy_base": 72050.55, "taker_buy_quote": 250064.03227 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 3.494, "high": 3.746, "low": 3.47, "close": 3.672, "volume": 263017.53, "close_time": 1768319999999, "quote_volume": 952683.79378, "trades": 5276, "taker_buy_base": 123423.53, "taker_buy_quote": 447080.82364 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.676, "high": 3.744, "low": 3.548, "close": 3.555, "volume": 232475.48, "close_time": 1768323599999, "quote_volume": 847352.19392, "trades": 3602, "taker_buy_base": 119638.69, "taker_buy_quote": 435739.53996 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 3.559, "high": 3.568, "low": 3.501, "close": 3.517, "volume": 104138.98, "close_time": 1768327199999, "quote_volume": 367670.35957, "trades": 1496, "taker_buy_base": 52260.73, "taker_buy_quote": 184538.84596 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 3.508, "high": 3.548, "low": 3.476, "close": 3.486, "volume": 57082.17, "close_time": 1768330799999, "quote_volume": 200388.48931, "trades": 967, "taker_buy_base": 29805.83, "taker_buy_quote": 104699.7375 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 3.484, "high": 3.595, "low": 3.463, "close": 3.564, "volume": 85858.82, "close_time": 1768334399999, "quote_volume": 304051.39046, "trades": 1496, "taker_buy_base": 37178.73, "taker_buy_quote": 131584.98853 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3.565, "high": 3.598, "low": 3.474, "close": 3.5, "volume": 77561.54, "close_time": 1768337999999, "quote_volume": 272733.30712, "trades": 1345, "taker_buy_base": 36076.06, "taker_buy_quote": 126942.99355 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 3.501, "high": 3.547, "low": 3.496, "close": 3.533, "volume": 36771.17, "close_time": 1768341599999, "quote_volume": 129555.79087, "trades": 751, "taker_buy_base": 15170.38, "taker_buy_quote": 53438.25423 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 3.533, "high": 3.656, "low": 3.533, "close": 3.638, "volume": 82098.12, "close_time": 1768345199999, "quote_volume": 296728.86372, "trades": 1425, "taker_buy_base": 46774.01, "taker_buy_quote": 169220.02363 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 3.645, "high": 3.65, "low": 3.575, "close": 3.625, "volume": 57611.2, "close_time": 1768348799999, "quote_volume": 207643.22199, "trades": 1136, "taker_buy_base": 33972.49, "taker_buy_quote": 122331.20707 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.625, "high": 3.637, "low": 3.555, "close": 3.565, "volume": 45243.86, "close_time": 1768352399999, "quote_volume": 162492.07782, "trades": 1091, "taker_buy_base": 23898.34, "taker_buy_quote": 85895.75471 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 3.565, "high": 3.584, "low": 3.539, "close": 3.548, "volume": 26793.22, "close_time": 1768355999999, "quote_volume": 95390.98077, "trades": 761, "taker_buy_base": 11997.42, "taker_buy_quote": 42748.00947 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 3.546, "high": 3.594, "low": 3.531, "close": 3.546, "volume": 26361.77, "close_time": 1768359599999, "quote_volume": 93749.39819, "trades": 593, "taker_buy_base": 17729.32, "taker_buy_quote": 63092.77976 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 3.547, "high": 3.554, "low": 3.529, "close": 3.545, "volume": 17865.09, "close_time": 1768363199999, "quote_volume": 63285.28647, "trades": 443, "taker_buy_base": 11439.73, "taker_buy_quote": 40527.14256 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3.543, "high": 3.6, "low": 3.516, "close": 3.577, "volume": 53675.06, "close_time": 1768366799999, "quote_volume": 190688.70816, "trades": 1057, "taker_buy_base": 29883.66, "taker_buy_quote": 106161.21269 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 3.578, "high": 3.614, "low": 3.553, "close": 3.597, "volume": 15892.55, "close_time": 1768370399999, "quote_volume": 56977.38114, "trades": 506, "taker_buy_base": 6867.48, "taker_buy_quote": 24606.26162 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 3.593, "high": 3.684, "low": 3.558, "close": 3.682, "volume": 53272.77, "close_time": 1768373999999, "quote_volume": 193051.84166, "trades": 1269, "taker_buy_base": 31504.0, "taker_buy_quote": 114392.36162 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 3.687, "high": 3.69, "low": 3.608, "close": 3.648, "volume": 89355.54, "close_time": 1768377599999, "quote_volume": 325729.66478, "trades": 1813, "taker_buy_base": 41759.95, "taker_buy_quote": 152341.46349 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3.651, "high": 3.74, "low": 3.647, "close": 3.736, "volume": 92415.67, "close_time": 1768381199999, "quote_volume": 340189.67575, "trades": 2147, "taker_buy_base": 41756.73, "taker_buy_quote": 153853.0562 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 3.736, "high": 3.875, "low": 3.715, "close": 3.87, "volume": 183529.3, "close_time": 1768384799999, "quote_volume": 696684.93229, "trades": 4537, "taker_buy_base": 86882.6, "taker_buy_quote": 330153.69956 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 3.872, "high": 3.943, "low": 3.807, "close": 3.828, "volume": 324169.18, "close_time": 1768388399999, "quote_volume": 1254583.75978, "trades": 5949, "taker_buy_base": 154644.25, "taker_buy_quote": 596438.09753 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 3.826, "high": 3.878, "low": 3.752, "close": 3.871, "volume": 111697.38, "close_time": 1768391999999, "quote_volume": 426079.22236, "trades": 2559, "taker_buy_base": 51194.42, "taker_buy_quote": 195300.74903 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3.871, "high": 3.992, "low": 3.83, "close": 3.966, "volume": 157144.19, "close_time": 1768395599999, "quote_volume": 614909.4142, "trades": 3740, "taker_buy_base": 86303.82, "taker_buy_quote": 337538.52152 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 3.963, "high": 4.068, "low": 3.935, "close": 4.029, "volume": 253733.2, "close_time": 1768399199999, "quote_volume": 1016447.76806, "trades": 6425, "taker_buy_base": 143553.38, "taker_buy_quote": 575642.55897 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 4.025, "high": 4.195, "low": 3.973, "close": 4.173, "volume": 366316.04, "close_time": 1768402799999, "quote_volume": 1497856.37803, "trades": 7368, "taker_buy_base": 154708.95, "taker_buy_quote": 633742.87376 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 4.177, "high": 4.231, "low": 4.06, "close": 4.152, "volume": 380053.02, "close_time": 1768406399999, "quote_volume": 1576773.31081, "trades": 7783, "taker_buy_base": 208923.34, "taker_buy_quote": 867874.06419 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.152, "high": 4.198, "low": 4.06, "close": 4.156, "volume": 261562.3, "close_time": 1768409999999, "quote_volume": 1080081.62176, "trades": 4916, "taker_buy_base": 138681.9, "taker_buy_quote": 573529.69544 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 4.153, "high": 4.39, "low": 4.135, "close": 4.297, "volume": 431161.31, "close_time": 1768413599999, "quote_volume": 1841655.35482, "trades": 9429, "taker_buy_base": 238557.56, "taker_buy_quote": 1019203.20994 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 4.3, "high": 4.353, "low": 4.175, "close": 4.295, "volume": 262527.13, "close_time": 1768417199999, "quote_volume": 1118780.22952, "trades": 5528, "taker_buy_base": 134775.87, "taker_buy_quote": 575634.90442 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 4.297, "high": 4.443, "low": 4.223, "close": 4.417, "volume": 272094.73, "close_time": 1768420799999, "quote_volume": 1187520.39796, "trades": 6502, "taker_buy_base": 153428.64, "taker_buy_quote": 669753.83263 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.42, "high": 4.504, "low": 4.309, "close": 4.484, "volume": 188104.71, "close_time": 1768424399999, "quote_volume": 828359.81825, "trades": 4531, "taker_buy_base": 104806.5, "taker_buy_quote": 462570.91536 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 4.484, "high": 4.719, "low": 4.41, "close": 4.625, "volume": 518449.59, "close_time": 1768427999999, "quote_volume": 2382069.14089, "trades": 10583, "taker_buy_base": 274764.19, "taker_buy_quote": 1261684.88836 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 4.63, "high": 4.668, "low": 4.427, "close": 4.54, "volume": 318967.19, "close_time": 1768431599999, "quote_volume": 1448749.83393, "trades": 5546, "taker_buy_base": 149746.68, "taker_buy_quote": 680519.27767 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 4.541, "high": 4.683, "low": 4.46, "close": 4.543, "volume": 274821.7, "close_time": 1768435199999, "quote_volume": 1253673.06147, "trades": 5161, "taker_buy_base": 137626.78, "taker_buy_quote": 627333.9576 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.543, "high": 4.755, "low": 4.489, "close": 4.744, "volume": 168640.95, "close_time": 1768438799999, "quote_volume": 780177.76153, "trades": 5301, "taker_buy_base": 102636.93, "taker_buy_quote": 474818.60719 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 4.739, "high": 4.821, "low": 4.643, "close": 4.656, "volume": 276190.84, "close_time": 1768442399999, "quote_volume": 1312790.67597, "trades": 6943, "taker_buy_base": 147368.74, "taker_buy_quote": 702358.74521 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 4.657, "high": 4.719, "low": 4.363, "close": 4.409, "volume": 202400.87, "close_time": 1768445999999, "quote_volume": 912932.78672, "trades": 5870, "taker_buy_base": 93936.31, "taker_buy_quote": 423661.87461 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 4.41, "high": 4.479, "low": 4.373, "close": 4.395, "volume": 95263.56, "close_time": 1768449599999, "quote_volume": 421053.68029, "trades": 3343, "taker_buy_base": 46015.75, "taker_buy_quote": 203286.59659 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 4.388, "high": 4.572, "low": 4.387, "close": 4.524, "volume": 85155.77, "close_time": 1768453199999, "quote_volume": 382561.84803, "trades": 2583, "taker_buy_base": 41834.79, "taker_buy_quote": 187927.63485 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 4.526, "high": 4.744, "low": 4.526, "close": 4.672, "volume": 201870.7, "close_time": 1768456799999, "quote_volume": 939179.44306, "trades": 6127, "taker_buy_base": 105800.77, "taker_buy_quote": 491755.74147 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 4.672, "high": 4.707, "low": 4.443, "close": 4.507, "volume": 356591.32, "close_time": 1768460399999, "quote_volume": 1621076.53386, "trades": 9081, "taker_buy_base": 162162.7, "taker_buy_quote": 737062.5042 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 4.503, "high": 4.524, "low": 4.384, "close": 4.414, "volume": 167154.92, "close_time": 1768463999999, "quote_volume": 745755.11294, "trades": 4788, "taker_buy_base": 80785.09, "taker_buy_quote": 360764.49572 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.417, "high": 4.433, "low": 4.242, "close": 4.277, "volume": 272901.43, "close_time": 1768467599999, "quote_volume": 1178079.64573, "trades": 5664, "taker_buy_base": 118502.78, "taker_buy_quote": 511679.03195 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 4.278, "high": 4.325, "low": 4.173, "close": 4.304, "volume": 240733.36, "close_time": 1768471199999, "quote_volume": 1020476.18316, "trades": 5501, "taker_buy_base": 121080.54, "taker_buy_quote": 514498.19021 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 4.303, "high": 4.364, "low": 4.215, "close": 4.253, "volume": 171668.31, "close_time": 1768474799999, "quote_volume": 736538.50931, "trades": 3846, "taker_buy_base": 71513.9, "taker_buy_quote": 306967.7248 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 4.253, "high": 4.335, "low": 4.25, "close": 4.301, "volume": 78407.69, "close_time": 1768478399999, "quote_volume": 337001.46042, "trades": 1838, "taker_buy_base": 45347.38, "taker_buy_quote": 194771.00088 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.299, "high": 4.331, "low": 4.257, "close": 4.297, "volume": 33385.27, "close_time": 1768481999999, "quote_volume": 143163.69733, "trades": 1123, "taker_buy_base": 14286.4, "taker_buy_quote": 61317.06311 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 4.297, "high": 4.444, "low": 4.248, "close": 4.273, "volume": 161017.36, "close_time": 1768485599999, "quote_volume": 702440.73793, "trades": 4094, "taker_buy_base": 70838.16, "taker_buy_quote": 309101.65376 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 4.272, "high": 4.34, "low": 4.235, "close": 4.241, "volume": 86610.98, "close_time": 1768489199999, "quote_volume": 370669.18109, "trades": 2363, "taker_buy_base": 36568.4, "taker_buy_quote": 156759.6593 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 4.238, "high": 4.312, "low": 4.156, "close": 4.3, "volume": 228669.84, "close_time": 1768492799999, "quote_volume": 968293.15336, "trades": 4218, "taker_buy_base": 124180.43, "taker_buy_quote": 526302.1592 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 4.296, "high": 4.339, "low": 4.214, "close": 4.259, "volume": 126064.07, "close_time": 1768496399999, "quote_volume": 537824.12199, "trades": 3253, "taker_buy_base": 54644.39, "taker_buy_quote": 233149.51557 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 4.267, "high": 4.287, "low": 4.165, "close": 4.166, "volume": 72754.83, "close_time": 1768499999999, "quote_volume": 307922.13036, "trades": 1750, "taker_buy_base": 35821.94, "taker_buy_quote": 151838.37711 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 4.168, "high": 4.189, "low": 4.085, "close": 4.115, "volume": 191132.21, "close_time": 1768503599999, "quote_volume": 788498.98568, "trades": 3361, "taker_buy_base": 95470.27, "taker_buy_quote": 393822.91963 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 4.117, "high": 4.216, "low": 4.083, "close": 4.212, "volume": 89733.92, "close_time": 1768507199999, "quote_volume": 371491.61917, "trades": 2502, "taker_buy_base": 47457.07, "taker_buy_quote": 196525.19593 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 4.208, "high": 4.293, "low": 4.186, "close": 4.199, "volume": 143902.29, "close_time": 1768510799999, "quote_volume": 609741.6851, "trades": 2562, "taker_buy_base": 65845.56, "taker_buy_quote": 278648.63447 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 4.195, "high": 4.242, "low": 4.174, "close": 4.187, "volume": 46285.22, "close_time": 1768514399999, "quote_volume": 195064.5813, "trades": 1196, "taker_buy_base": 19140.85, "taker_buy_quote": 80754.17854 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 4.187, "high": 4.279, "low": 4.187, "close": 4.257, "volume": 50209.34, "close_time": 1768517999999, "quote_volume": 212964.16216, "trades": 937, "taker_buy_base": 26299.72, "taker_buy_quote": 111625.47753 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 4.25, "high": 4.282, "low": 4.228, "close": 4.263, "volume": 36612.9, "close_time": 1768521599999, "quote_volume": 155886.78331, "trades": 909, "taker_buy_base": 20804.15, "taker_buy_quote": 88644.50909 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 4.263, "high": 4.375, "low": 4.257, "close": 4.342, "volume": 94133.55, "close_time": 1768525199999, "quote_volume": 406747.41139, "trades": 2158, "taker_buy_base": 49163.71, "taker_buy_quote": 212382.4075 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 4.33, "high": 4.547, "low": 4.317, "close": 4.493, "volume": 150351.2, "close_time": 1768528799999, "quote_volume": 669445.18604, "trades": 3843, "taker_buy_base": 74269.75, "taker_buy_quote": 330664.03956 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 4.496, "high": 4.683, "low": 4.4, "close": 4.672, "volume": 242450.06, "close_time": 1768532399999, "quote_volume": 1105464.81284, "trades": 5464, "taker_buy_base": 127584.53, "taker_buy_quote": 582068.3228 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 4.673, "high": 4.695, "low": 4.434, "close": 4.444, "volume": 83811.74, "close_time": 1768535999999, "quote_volume": 380607.81759, "trades": 2994, "taker_buy_base": 40354.42, "taker_buy_quote": 183193.07857 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 4.434, "high": 4.492, "low": 4.271, "close": 4.333, "volume": 63310.53, "close_time": 1768539599999, "quote_volume": 276892.92235, "trades": 2216, "taker_buy_base": 30633.2, "taker_buy_quote": 134173.09858 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 4.33, "high": 4.463, "low": 4.33, "close": 4.361, "volume": 105794.53, "close_time": 1768543199999, "quote_volume": 466296.03612, "trades": 2328, "taker_buy_base": 55553.22, "taker_buy_quote": 244167.34873 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 4.359, "high": 4.387, "low": 4.261, "close": 4.267, "volume": 64221.92, "close_time": 1768546799999, "quote_volume": 278467.59063, "trades": 1638, "taker_buy_base": 35560.31, "taker_buy_quote": 154292.46867 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 4.27, "high": 4.291, "low": 4.236, "close": 4.268, "volume": 56101.53, "close_time": 1768550399999, "quote_volume": 239300.64069, "trades": 1588, "taker_buy_base": 23852.65, "taker_buy_quote": 101702.28776 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.269, "high": 4.392, "low": 4.253, "close": 4.367, "volume": 124674.89, "close_time": 1768553999999, "quote_volume": 541837.21158, "trades": 2789, "taker_buy_base": 70240.16, "taker_buy_quote": 305451.83916 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 4.365, "high": 4.437, "low": 4.358, "close": 4.415, "volume": 104249.12, "close_time": 1768557599999, "quote_volume": 459213.41536, "trades": 2949, "taker_buy_base": 60408.74, "taker_buy_quote": 266307.97921 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 4.415, "high": 4.441, "low": 4.339, "close": 4.344, "volume": 60584.75, "close_time": 1768561199999, "quote_volume": 265301.27831, "trades": 2133, "taker_buy_base": 28864.4, "taker_buy_quote": 126489.80539 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 4.346, "high": 4.355, "low": 4.212, "close": 4.272, "volume": 165065.29, "close_time": 1768564799999, "quote_volume": 704650.91684, "trades": 3787, "taker_buy_base": 82017.28, "taker_buy_quote": 350167.88416 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.27, "high": 4.298, "low": 4.224, "close": 4.237, "volume": 70555.18, "close_time": 1768568399999, "quote_volume": 300460.12945, "trades": 1787, "taker_buy_base": 22381.83, "taker_buy_quote": 95352.43731 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 4.237, "high": 4.241, "low": 4.178, "close": 4.224, "volume": 69419.4, "close_time": 1768571999999, "quote_volume": 292205.19417, "trades": 2242, "taker_buy_base": 33555.49, "taker_buy_quote": 141366.61886 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 4.224, "high": 4.285, "low": 4.202, "close": 4.23, "volume": 69527.5, "close_time": 1768575599999, "quote_volume": 295031.02892, "trades": 2076, "taker_buy_base": 40548.19, "taker_buy_quote": 172074.76382 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 4.23, "high": 4.291, "low": 4.115, "close": 4.146, "volume": 146629.32, "close_time": 1768579199999, "quote_volume": 614858.60064, "trades": 4079, "taker_buy_base": 74711.74, "taker_buy_quote": 314196.68976 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 4.147, "high": 4.278, "low": 4.137, "close": 4.232, "volume": 90960.57, "close_time": 1768582799999, "quote_volume": 384983.11356, "trades": 2797, "taker_buy_base": 48995.54, "taker_buy_quote": 207417.02677 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 4.229, "high": 4.248, "low": 4.19, "close": 4.24, "volume": 39967.4, "close_time": 1768586399999, "quote_volume": 168554.48066, "trades": 1679, "taker_buy_base": 17887.32, "taker_buy_quote": 75437.64998 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 4.243, "high": 4.248, "low": 4.152, "close": 4.165, "volume": 39663.84, "close_time": 1768589999999, "quote_volume": 166030.07517, "trades": 1528, "taker_buy_base": 15561.43, "taker_buy_quote": 65134.15728 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 4.163, "high": 4.163, "low": 4.108, "close": 4.144, "volume": 42275.42, "close_time": 1768593599999, "quote_volume": 175082.01447, "trades": 1282, "taker_buy_base": 19524.66, "taker_buy_quote": 80788.03662 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 4.142, "high": 4.211, "low": 4.066, "close": 4.207, "volume": 51348.44, "close_time": 1768597199999, "quote_volume": 212665.60891, "trades": 1787, "taker_buy_base": 22233.69, "taker_buy_quote": 92214.03573 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 4.208, "high": 4.25, "low": 4.179, "close": 4.197, "volume": 36304.17, "close_time": 1768600799999, "quote_volume": 153087.26503, "trades": 1413, "taker_buy_base": 16355.27, "taker_buy_quote": 69020.3427 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 4.199, "high": 4.245, "low": 4.193, "close": 4.219, "volume": 38772.03, "close_time": 1768604399999, "quote_volume": 163529.2055, "trades": 585, "taker_buy_base": 27813.89, "taker_buy_quote": 117309.80334 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 4.225, "high": 4.234, "low": 4.169, "close": 4.176, "volume": 31731.16, "close_time": 1768607999999, "quote_volume": 133098.26243, "trades": 665, "taker_buy_base": 11470.85, "taker_buy_quote": 48079.38024 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.177, "high": 4.184, "low": 4.104, "close": 4.133, "volume": 68664.49, "close_time": 1768611599999, "quote_volume": 283856.45401, "trades": 1861, "taker_buy_base": 22129.38, "taker_buy_quote": 91399.46017 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 4.13, "high": 4.159, "low": 4.081, "close": 4.083, "volume": 32547.43, "close_time": 1768615199999, "quote_volume": 134158.27607, "trades": 1291, "taker_buy_base": 15099.65, "taker_buy_quote": 62292.83244 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 4.084, "high": 4.121, "low": 4.068, "close": 4.113, "volume": 22465.36, "close_time": 1768618799999, "quote_volume": 91932.3582, "trades": 1095, "taker_buy_base": 11075.24, "taker_buy_quote": 45327.81979 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 4.114, "high": 4.145, "low": 4.094, "close": 4.13, "volume": 46366.09, "close_time": 1768622399999, "quote_volume": 190953.83997, "trades": 1312, "taker_buy_base": 32986.48, "taker_buy_quote": 135802.91097 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.128, "high": 4.138, "low": 4.101, "close": 4.126, "volume": 11229.92, "close_time": 1768625999999, "quote_volume": 46281.11073, "trades": 617, "taker_buy_base": 7169.43, "taker_buy_quote": 29548.02392 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 4.134, "high": 4.147, "low": 4.085, "close": 4.089, "volume": 18797.35, "close_time": 1768629599999, "quote_volume": 77279.99115, "trades": 607, "taker_buy_base": 8830.49, "taker_buy_quote": 36283.16045 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 4.093, "high": 4.098, "low": 4.009, "close": 4.015, "volume": 66445.67, "close_time": 1768633199999, "quote_volume": 268422.67171, "trades": 1834, "taker_buy_base": 34180.3, "taker_buy_quote": 138194.25317 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 4.014, "high": 4.019, "low": 3.971, "close": 4.01, "volume": 103753.29, "close_time": 1768636799999, "quote_volume": 413874.63989, "trades": 2450, "taker_buy_base": 60298.45, "taker_buy_quote": 240482.72493 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.01, "high": 4.027, "low": 3.94, "close": 3.966, "volume": 60850.82, "close_time": 1768640399999, "quote_volume": 242030.10503, "trades": 1947, "taker_buy_base": 23434.02, "taker_buy_quote": 93047.46967 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 3.965, "high": 4.018, "low": 3.958, "close": 3.997, "volume": 28304.89, "close_time": 1768643999999, "quote_volume": 112902.7734, "trades": 1020, "taker_buy_base": 13521.29, "taker_buy_quote": 53949.88619 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 3.997, "high": 4.02, "low": 3.983, "close": 3.996, "volume": 21803.01, "close_time": 1768647599999, "quote_volume": 87317.9722, "trades": 778, "taker_buy_base": 12350.09, "taker_buy_quote": 49472.18562 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 3.99, "high": 4.014, "low": 3.97, "close": 3.98, "volume": 25554.68, "close_time": 1768651199999, "quote_volume": 101967.09899, "trades": 802, "taker_buy_base": 18464.27, "taker_buy_quote": 73678.24822 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3.979, "high": 3.986, "low": 3.94, "close": 3.95, "volume": 44821.93, "close_time": 1768654799999, "quote_volume": 177637.16862, "trades": 918, "taker_buy_base": 12681.1, "taker_buy_quote": 50277.04192 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 3.949, "high": 3.996, "low": 3.932, "close": 3.996, "volume": 34806.08, "close_time": 1768658399999, "quote_volume": 137858.41171, "trades": 1301, "taker_buy_base": 18994.84, "taker_buy_quote": 75279.73108 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 3.996, "high": 4.066, "low": 3.967, "close": 4.039, "volume": 73657.27, "close_time": 1768661999999, "quote_volume": 296950.66549, "trades": 2199, "taker_buy_base": 41154.93, "taker_buy_quote": 166161.41032 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 4.038, "high": 4.057, "low": 4.015, "close": 4.052, "volume": 61812.79, "close_time": 1768665599999, "quote_volume": 249731.56556, "trades": 1838, "taker_buy_base": 30580.67, "taker_buy_quote": 123606.13827 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.041, "high": 4.055, "low": 3.95, "close": 3.964, "volume": 106556.9, "close_time": 1768669199999, "quote_volume": 424486.72624, "trades": 2065, "taker_buy_base": 52195.52, "taker_buy_quote": 207906.97817 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 3.962, "high": 4.004, "low": 3.958, "close": 4.004, "volume": 28734.16, "close_time": 1768672799999, "quote_volume": 114432.32383, "trades": 1250, "taker_buy_base": 11998.63, "taker_buy_quote": 47803.40144 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 4.002, "high": 4.047, "low": 3.978, "close": 4.04, "volume": 29005.44, "close_time": 1768676399999, "quote_volume": 116538.0907, "trades": 991, "taker_buy_base": 19598.41, "taker_buy_quote": 78737.12671 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 4.04, "high": 4.041, "low": 4.008, "close": 4.028, "volume": 28434.07, "close_time": 1768679999999, "quote_volume": 114383.12729, "trades": 936, "taker_buy_base": 13525.14, "taker_buy_quote": 54451.05541 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.029, "high": 4.034, "low": 4.001, "close": 4.021, "volume": 21685.23, "close_time": 1768683599999, "quote_volume": 87084.78914, "trades": 1037, "taker_buy_base": 10144.14, "taker_buy_quote": 40752.18271 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 4.022, "high": 4.036, "low": 4.012, "close": 4.025, "volume": 19427.79, "close_time": 1768687199999, "quote_volume": 78183.38712, "trades": 646, "taker_buy_base": 13113.16, "taker_buy_quote": 52769.58291 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 4.026, "high": 4.042, "low": 3.976, "close": 4.003, "volume": 32190.64, "close_time": 1768690799999, "quote_volume": 128866.79049, "trades": 818, "taker_buy_base": 15674.2, "taker_buy_quote": 62830.92434 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 3.999, "high": 4.022, "low": 3.966, "close": 3.985, "volume": 34814.63, "close_time": 1768694399999, "quote_volume": 138776.65033, "trades": 1053, "taker_buy_base": 19020.89, "taker_buy_quote": 75842.22796 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.985, "high": 4.026, "low": 3.983, "close": 4.017, "volume": 28697.16, "close_time": 1768697999999, "quote_volume": 114881.4996, "trades": 1028, "taker_buy_base": 9498.07, "taker_buy_quote": 38046.62855 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 4.017, "high": 4.018, "low": 3.953, "close": 3.974, "volume": 43422.95, "close_time": 1768701599999, "quote_volume": 172639.23587, "trades": 1667, "taker_buy_base": 16137.39, "taker_buy_quote": 64210.74743 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 3.978, "high": 4.007, "low": 3.94, "close": 3.979, "volume": 29966.03, "close_time": 1768705199999, "quote_volume": 118973.76196, "trades": 1042, "taker_buy_base": 21678.39, "taker_buy_quote": 86080.31485 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 3.98, "high": 4.041, "low": 3.965, "close": 4.034, "volume": 33258.94, "close_time": 1768708799999, "quote_volume": 133300.25955, "trades": 1042, "taker_buy_base": 22953.06, "taker_buy_quote": 92045.44235 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.033, "high": 4.047, "low": 3.977, "close": 4.046, "volume": 37887.43, "close_time": 1768712399999, "quote_volume": 151758.95357, "trades": 1238, "taker_buy_base": 23813.15, "taker_buy_quote": 95235.41232 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 4.046, "high": 4.14, "low": 4.037, "close": 4.061, "volume": 98254.31, "close_time": 1768715999999, "quote_volume": 402430.86794, "trades": 3106, "taker_buy_base": 39567.54, "taker_buy_quote": 161942.20461 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 4.057, "high": 4.063, "low": 3.996, "close": 4.013, "volume": 17337.14, "close_time": 1768719599999, "quote_volume": 69699.03345, "trades": 1124, "taker_buy_base": 7454.59, "taker_buy_quote": 29987.88822 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 4.012, "high": 4.012, "low": 3.957, "close": 3.972, "volume": 40092.76, "close_time": 1768723199999, "quote_volume": 159087.80855, "trades": 1294, "taker_buy_base": 24012.36, "taker_buy_quote": 95216.63684 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3.973, "high": 3.995, "low": 3.957, "close": 3.98, "volume": 82190.05, "close_time": 1768726799999, "quote_volume": 326850.25865, "trades": 2282, "taker_buy_base": 20352.7, "taker_buy_quote": 80922.00358 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 3.981, "high": 4.074, "low": 3.979, "close": 4.015, "volume": 76711.59, "close_time": 1768730399999, "quote_volume": 308710.53442, "trades": 2083, "taker_buy_base": 46725.42, "taker_buy_quote": 187840.13351 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 4.012, "high": 4.05, "low": 3.982, "close": 4.025, "volume": 33814.99, "close_time": 1768733999999, "quote_volume": 135646.234, "trades": 1464, "taker_buy_base": 22852.78, "taker_buy_quote": 91665.51622 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 4.025, "high": 4.043, "low": 3.996, "close": 4.014, "volume": 41727.32, "close_time": 1768737599999, "quote_volume": 167827.18725, "trades": 1390, "taker_buy_base": 23505.23, "taker_buy_quote": 94635.41036 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.015, "high": 4.068, "low": 3.994, "close": 4.013, "volume": 47460.58, "close_time": 1768741199999, "quote_volume": 191332.64699, "trades": 1780, "taker_buy_base": 25198.02, "taker_buy_quote": 101701.45368 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 4.013, "high": 4.045, "low": 3.988, "close": 4.023, "volume": 63818.38, "close_time": 1768744799999, "quote_volume": 256568.90682, "trades": 2160, "taker_buy_base": 26833.36, "taker_buy_quote": 107742.38644 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 4.018, "high": 4.06, "low": 3.983, "close": 3.984, "volume": 24718.79, "close_time": 1768748399999, "quote_volume": 99399.35508, "trades": 1237, "taker_buy_base": 10592.61, "taker_buy_quote": 42615.58534 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 3.98, "high": 4.052, "low": 3.977, "close": 4.052, "volume": 62644.75, "close_time": 1768751999999, "quote_volume": 251901.75292, "trades": 1599, "taker_buy_base": 33419.1, "taker_buy_quote": 134792.05969 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.051, "high": 4.313, "low": 4.016, "close": 4.235, "volume": 285702.51, "close_time": 1768755599999, "quote_volume": 1203388.26431, "trades": 6790, "taker_buy_base": 162750.36, "taker_buy_quote": 685730.6165 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 4.23, "high": 4.297, "low": 4.092, "close": 4.167, "volume": 173092.9, "close_time": 1768759199999, "quote_volume": 725921.07159, "trades": 4529, "taker_buy_base": 74887.24, "taker_buy_quote": 313422.34488 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 4.164, "high": 4.164, "low": 4.091, "close": 4.112, "volume": 49470.16, "close_time": 1768762799999, "quote_volume": 203736.3425, "trades": 1485, "taker_buy_base": 20824.91, "taker_buy_quote": 85766.55674 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 4.112, "high": 4.133, "low": 4.034, "close": 4.069, "volume": 101504.71, "close_time": 1768766399999, "quote_volume": 413169.36933, "trades": 2556, "taker_buy_base": 40652.7, "taker_buy_quote": 165255.66761 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.069, "high": 4.149, "low": 4.06, "close": 4.115, "volume": 65192.12, "close_time": 1768769999999, "quote_volume": 268059.40788, "trades": 1676, "taker_buy_base": 36859.39, "taker_buy_quote": 151467.66309 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 4.119, "high": 4.181, "low": 4.08, "close": 4.179, "volume": 61316.75, "close_time": 1768773599999, "quote_volume": 253979.10771, "trades": 1847, "taker_buy_base": 40717.45, "taker_buy_quote": 168692.17931 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 4.18, "high": 4.255, "low": 4.149, "close": 4.198, "volume": 95836.82, "close_time": 1768777199999, "quote_volume": 402651.57589, "trades": 1989, "taker_buy_base": 43063.68, "taker_buy_quote": 180916.75316 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 4.198, "high": 4.209, "low": 3.872, "close": 3.894, "volume": 233177.79, "close_time": 1768780799999, "quote_volume": 934172.44796, "trades": 5350, "taker_buy_base": 89612.94, "taker_buy_quote": 359650.5441 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.895, "high": 3.895, "low": 3.463, "close": 3.733, "volume": 616281.91, "close_time": 1768784399999, "quote_volume": 2291042.23703, "trades": 12732, "taker_buy_base": 340072.02, "taker_buy_quote": 1264799.09624 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 3.733, "high": 3.802, "low": 3.729, "close": 3.768, "volume": 88676.52, "close_time": 1768787999999, "quote_volume": 334227.78565, "trades": 2290, "taker_buy_base": 45193.21, "taker_buy_quote": 170276.82826 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 3.769, "high": 3.796, "low": 3.746, "close": 3.778, "volume": 22533.75, "close_time": 1768791599999, "quote_volume": 85010.83453, "trades": 908, "taker_buy_base": 12353.53, "taker_buy_quote": 46619.3303 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 3.772, "high": 3.893, "low": 3.764, "close": 3.873, "volume": 68813.65, "close_time": 1768795199999, "quote_volume": 262506.39176, "trades": 2038, "taker_buy_base": 36305.61, "taker_buy_quote": 138584.98701 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.873, "high": 3.934, "low": 3.843, "close": 3.91, "volume": 66566.44, "close_time": 1768798799999, "quote_volume": 259051.82853, "trades": 1582, "taker_buy_base": 23207.95, "taker_buy_quote": 90132.38216 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 3.91, "high": 4.036, "low": 3.836, "close": 4.023, "volume": 95509.75, "close_time": 1768802399999, "quote_volume": 376129.13422, "trades": 3108, "taker_buy_base": 49821.5, "taker_buy_quote": 196133.06723 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.022, "high": 4.057, "low": 3.939, "close": 3.951, "volume": 128698.89, "close_time": 1768805999999, "quote_volume": 513857.46942, "trades": 3083, "taker_buy_base": 74060.4, "taker_buy_quote": 295720.73244 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 3.951, "high": 4.167, "low": 3.951, "close": 4.141, "volume": 226888.3, "close_time": 1768809599999, "quote_volume": 929070.0914, "trades": 4799, "taker_buy_base": 109160.23, "taker_buy_quote": 446707.13412 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.144, "high": 4.429, "low": 4.126, "close": 4.318, "volume": 311366.02, "close_time": 1768813199999, "quote_volume": 1340972.76159, "trades": 8229, "taker_buy_base": 170629.02, "taker_buy_quote": 735453.86315 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.318, "high": 4.43, "low": 4.26, "close": 4.28, "volume": 205788.72, "close_time": 1768816799999, "quote_volume": 893046.93631, "trades": 5812, "taker_buy_base": 109516.6, "taker_buy_quote": 475687.8484 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.276, "high": 4.292, "low": 4.104, "close": 4.119, "volume": 241662.8, "close_time": 1768820399999, "quote_volume": 1010449.8802, "trades": 5154, "taker_buy_base": 124006.19, "taker_buy_quote": 519470.59699 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.119, "high": 4.127, "low": 4.051, "close": 4.079, "volume": 124604.16, "close_time": 1768823999999, "quote_volume": 509982.25209, "trades": 3026, "taker_buy_base": 52810.49, "taker_buy_quote": 215995.40005 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.078, "high": 4.08, "low": 3.971, "close": 4.003, "volume": 149878.89, "close_time": 1768827599999, "quote_volume": 600719.07932, "trades": 2829, "taker_buy_base": 75651.15, "taker_buy_quote": 302913.69546 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.003, "high": 4.052, "low": 3.954, "close": 3.96, "volume": 78646.42, "close_time": 1768831199999, "quote_volume": 315166.05703, "trades": 2192, "taker_buy_base": 41612.05, "taker_buy_quote": 166746.70822 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 3.966, "high": 4.039, "low": 3.95, "close": 3.997, "volume": 59470.38, "close_time": 1768834799999, "quote_volume": 237867.23967, "trades": 1665, "taker_buy_base": 26160.54, "taker_buy_quote": 104682.65019 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 3.994, "high": 4.006, "low": 3.931, "close": 3.943, "volume": 51295.31, "close_time": 1768838399999, "quote_volume": 202904.22944, "trades": 1766, "taker_buy_base": 18195.95, "taker_buy_quote": 72073.22137 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.941, "high": 4.019, "low": 3.906, "close": 4.019, "volume": 68817.94, "close_time": 1768841999999, "quote_volume": 271798.72799, "trades": 1581, "taker_buy_base": 38846.94, "taker_buy_quote": 153292.72159 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 4.017, "high": 4.036, "low": 3.964, "close": 3.974, "volume": 55014.21, "close_time": 1768845599999, "quote_volume": 220241.15115, "trades": 1597, "taker_buy_base": 22366.19, "taker_buy_quote": 89569.58707 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 3.975, "high": 3.997, "low": 3.925, "close": 3.959, "volume": 38178.17, "close_time": 1768849199999, "quote_volume": 150911.59785, "trades": 921, "taker_buy_base": 19907.69, "taker_buy_quote": 78695.40226 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 3.959, "high": 4.018, "low": 3.956, "close": 3.983, "volume": 35511.76, "close_time": 1768852799999, "quote_volume": 141752.7533, "trades": 1175, "taker_buy_base": 18197.89, "taker_buy_quote": 72658.75234 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.984, "high": 3.995, "low": 3.943, "close": 3.953, "volume": 28544.79, "close_time": 1768856399999, "quote_volume": 113088.25207, "trades": 822, "taker_buy_base": 12053.11, "taker_buy_quote": 47780.7159 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 3.961, "high": 3.967, "low": 3.86, "close": 3.864, "volume": 72860.16, "close_time": 1768859999999, "quote_volume": 283654.42708, "trades": 1878, "taker_buy_base": 33572.19, "taker_buy_quote": 130525.46406 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 3.862, "high": 3.887, "low": 3.837, "close": 3.852, "volume": 50453.22, "close_time": 1768863599999, "quote_volume": 194778.63908, "trades": 1597, "taker_buy_base": 23919.96, "taker_buy_quote": 92263.47349 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 3.853, "high": 3.909, "low": 3.833, "close": 3.871, "volume": 60765.46, "close_time": 1768867199999, "quote_volume": 235842.40731, "trades": 1213, "taker_buy_base": 43308.36, "taker_buy_quote": 168115.04682 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.872, "high": 3.898, "low": 3.848, "close": 3.867, "volume": 30164.5, "close_time": 1768870799999, "quote_volume": 116839.47477, "trades": 1004, "taker_buy_base": 16129.38, "taker_buy_quote": 62493.85463 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 3.865, "high": 3.876, "low": 3.803, "close": 3.803, "volume": 33834.68, "close_time": 1768874399999, "quote_volume": 129756.6217, "trades": 1136, "taker_buy_base": 15519.43, "taker_buy_quote": 59525.55807 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 3.804, "high": 3.845, "low": 3.795, "close": 3.829, "volume": 18374.81, "close_time": 1768877999999, "quote_volume": 70232.26633, "trades": 889, "taker_buy_base": 9002.97, "taker_buy_quote": 34410.70645 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 3.832, "high": 3.837, "low": 3.773, "close": 3.803, "volume": 52757.9, "close_time": 1768881599999, "quote_volume": 200084.27963, "trades": 1259, "taker_buy_base": 29793.93, "taker_buy_quote": 112899.31157 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.798, "high": 3.86, "low": 3.795, "close": 3.813, "volume": 37472.63, "close_time": 1768885199999, "quote_volume": 143286.41031, "trades": 1604, "taker_buy_base": 25359.31, "taker_buy_quote": 97014.83575 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 3.807, "high": 3.835, "low": 3.778, "close": 3.787, "volume": 32316.65, "close_time": 1768888799999, "quote_volume": 122816.44501, "trades": 1142, "taker_buy_base": 18988.99, "taker_buy_quote": 72171.43626 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 3.787, "high": 3.796, "low": 3.731, "close": 3.744, "volume": 98313.81, "close_time": 1768892399999, "quote_volume": 369819.71269, "trades": 2102, "taker_buy_base": 58991.65, "taker_buy_quote": 221939.47993 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 3.745, "high": 3.755, "low": 3.689, "close": 3.706, "volume": 117647.15, "close_time": 1768895999999, "quote_volume": 436913.25373, "trades": 2171, "taker_buy_base": 65336.12, "taker_buy_quote": 242697.87828 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.707, "high": 3.744, "low": 3.644, "close": 3.74, "volume": 125760.61, "close_time": 1768899599999, "quote_volume": 463233.98266, "trades": 2312, "taker_buy_base": 57452.62, "taker_buy_quote": 211599.36552 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 3.735, "high": 3.74, "low": 3.674, "close": 3.692, "volume": 49399.69, "close_time": 1768903199999, "quote_volume": 183161.92786, "trades": 1215, "taker_buy_base": 28131.71, "taker_buy_quote": 104371.16409 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 3.691, "high": 3.74, "low": 3.677, "close": 3.729, "volume": 39853.08, "close_time": 1768906799999, "quote_volume": 147812.83485, "trades": 934, "taker_buy_base": 20985.93, "taker_buy_quote": 77873.66881 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 3.731, "high": 3.735, "low": 3.673, "close": 3.678, "volume": 25612.58, "close_time": 1768910399999, "quote_volume": 94842.4538, "trades": 705, "taker_buy_base": 10762.13, "taker_buy_quote": 39875.37804 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.679, "high": 3.704, "low": 3.655, "close": 3.666, "volume": 64378.41, "close_time": 1768913999999, "quote_volume": 236834.22461, "trades": 1425, "taker_buy_base": 28011.16, "taker_buy_quote": 103062.31848 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 3.665, "high": 3.665, "low": 3.616, "close": 3.62, "volume": 43754.38, "close_time": 1768917599999, "quote_volume": 158994.66821, "trades": 1130, "taker_buy_base": 16387.98, "taker_buy_quote": 59561.08664 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 3.62, "high": 3.747, "low": 3.62, "close": 3.744, "volume": 106933.79, "close_time": 1768921199999, "quote_volume": 397256.33229, "trades": 2130, "taker_buy_base": 34666.89, "taker_buy_quote": 128598.83137 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 3.746, "high": 3.768, "low": 3.687, "close": 3.755, "volume": 119863.82, "close_time": 1768924799999, "quote_volume": 447450.55872, "trades": 2287, "taker_buy_base": 63388.52, "taker_buy_quote": 236994.97833 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.752, "high": 3.847, "low": 3.717, "close": 3.757, "volume": 147019.03, "close_time": 1768928399999, "quote_volume": 555717.08713, "trades": 4292, "taker_buy_base": 84439.36, "taker_buy_quote": 319387.21342 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 3.755, "high": 3.83, "low": 3.699, "close": 3.699, "volume": 101459.54, "close_time": 1768931999999, "quote_volume": 382398.43737, "trades": 2334, "taker_buy_base": 44636.88, "taker_buy_quote": 168386.99455 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 3.702, "high": 3.724, "low": 3.64, "close": 3.675, "volume": 47160.67, "close_time": 1768935599999, "quote_volume": 173256.52813, "trades": 1100, "taker_buy_base": 19104.05, "taker_buy_quote": 70294.01795 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 3.678, "high": 3.726, "low": 3.662, "close": 3.665, "volume": 43815.12, "close_time": 1768939199999, "quote_volume": 161532.52688, "trades": 946, "taker_buy_base": 24808.12, "taker_buy_quote": 91509.68298 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.66, "high": 3.699, "low": 3.653, "close": 3.684, "volume": 33916.98, "close_time": 1768942799999, "quote_volume": 124891.82789, "trades": 669, "taker_buy_base": 16033.28, "taker_buy_quote": 58953.89595 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 3.684, "high": 3.687, "low": 3.596, "close": 3.621, "volume": 128574.0, "close_time": 1768946399999, "quote_volume": 466023.63646, "trades": 2170, "taker_buy_base": 53191.5, "taker_buy_quote": 192834.14376 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 3.622, "high": 3.685, "low": 3.588, "close": 3.638, "volume": 54278.22, "close_time": 1768949999999, "quote_volume": 197296.92131, "trades": 920, "taker_buy_base": 31454.75, "taker_buy_quote": 114212.64695 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 3.638, "high": 3.708, "low": 3.629, "close": 3.687, "volume": 48996.45, "close_time": 1768953599999, "quote_volume": 180139.01142, "trades": 1415, "taker_buy_base": 26671.3, "taker_buy_quote": 98145.83083 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.684, "high": 3.727, "low": 3.669, "close": 3.719, "volume": 22796.48, "close_time": 1768957199999, "quote_volume": 84245.6843, "trades": 681, "taker_buy_base": 12537.7, "taker_buy_quote": 46328.28985 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 3.718, "high": 3.822, "low": 3.704, "close": 3.755, "volume": 73600.5, "close_time": 1768960799999, "quote_volume": 277490.00167, "trades": 1870, "taker_buy_base": 41233.56, "taker_buy_quote": 155621.46476 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 3.758, "high": 3.769, "low": 3.695, "close": 3.713, "volume": 31028.18, "close_time": 1768964399999, "quote_volume": 115888.56253, "trades": 849, "taker_buy_base": 17192.73, "taker_buy_quote": 64307.89215 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 3.717, "high": 3.717, "low": 3.669, "close": 3.682, "volume": 14399.2, "close_time": 1768967999999, "quote_volume": 53127.51976, "trades": 345, "taker_buy_base": 7782.44, "taker_buy_quote": 28711.66776 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.686, "high": 3.735, "low": 3.663, "close": 3.719, "volume": 25818.82, "close_time": 1768971599999, "quote_volume": 95651.79559, "trades": 633, "taker_buy_base": 10848.42, "taker_buy_quote": 40178.43922 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 3.718, "high": 3.756, "low": 3.693, "close": 3.756, "volume": 17638.38, "close_time": 1768975199999, "quote_volume": 65667.1789, "trades": 604, "taker_buy_base": 11103.48, "taker_buy_quote": 41355.06727 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 3.754, "high": 3.78, "low": 3.72, "close": 3.729, "volume": 63848.45, "close_time": 1768978799999, "quote_volume": 239303.28158, "trades": 1809, "taker_buy_base": 21163.02, "taker_buy_quote": 79324.59851 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 3.729, "high": 3.729, "low": 3.669, "close": 3.699, "volume": 44745.16, "close_time": 1768982399999, "quote_volume": 165355.62324, "trades": 1533, "taker_buy_base": 19121.33, "taker_buy_quote": 70579.25164 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.697, "high": 3.697, "low": 3.636, "close": 3.651, "volume": 26045.57, "close_time": 1768985999999, "quote_volume": 95378.66164, "trades": 901, "taker_buy_base": 12046.85, "taker_buy_quote": 44135.25664 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 3.654, "high": 3.671, "low": 3.644, "close": 3.649, "volume": 17773.62, "close_time": 1768989599999, "quote_volume": 65007.72004, "trades": 588, "taker_buy_base": 11265.08, "taker_buy_quote": 41206.67223 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 3.651, "high": 3.733, "low": 3.645, "close": 3.673, "volume": 22059.79, "close_time": 1768993199999, "quote_volume": 81777.9933, "trades": 881, "taker_buy_base": 12991.79, "taker_buy_quote": 48150.52175 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 3.67, "high": 3.676, "low": 3.623, "close": 3.629, "volume": 12834.42, "close_time": 1768996799999, "quote_volume": 46876.58732, "trades": 552, "taker_buy_base": 5192.01, "taker_buy_quote": 18972.03363 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.627, "high": 3.672, "low": 3.585, "close": 3.656, "volume": 48494.41, "close_time": 1769000399999, "quote_volume": 175652.019, "trades": 1276, "taker_buy_base": 25003.12, "taker_buy_quote": 90688.95507 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 3.654, "high": 3.68, "low": 3.616, "close": 3.63, "volume": 49327.47, "close_time": 1769003999999, "quote_volume": 179755.14994, "trades": 1100, "taker_buy_base": 17412.28, "taker_buy_quote": 63605.05421 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 3.629, "high": 3.781, "low": 3.629, "close": 3.719, "volume": 83214.31, "close_time": 1769007599999, "quote_volume": 309929.86065, "trades": 2135, "taker_buy_base": 43293.05, "taker_buy_quote": 161314.49412 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 3.716, "high": 3.753, "low": 3.673, "close": 3.704, "volume": 59068.31, "close_time": 1769011199999, "quote_volume": 219635.6076, "trades": 1456, "taker_buy_base": 28388.14, "taker_buy_quote": 105564.12812 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.703, "high": 3.705, "low": 3.532, "close": 3.544, "volume": 102725.17, "close_time": 1769014799999, "quote_volume": 368584.82669, "trades": 2412, "taker_buy_base": 53636.26, "taker_buy_quote": 192321.6922 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 3.551, "high": 3.602, "low": 3.517, "close": 3.578, "volume": 64488.78, "close_time": 1769018399999, "quote_volume": 229511.92815, "trades": 1931, "taker_buy_base": 37182.85, "taker_buy_quote": 132313.85436 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 3.582, "high": 3.624, "low": 3.555, "close": 3.589, "volume": 20835.84, "close_time": 1769021999999, "quote_volume": 74752.58776, "trades": 830, "taker_buy_base": 13958.07, "taker_buy_quote": 50093.82398 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 3.588, "high": 3.738, "low": 3.566, "close": 3.73, "volume": 89050.45, "close_time": 1769025599999, "quote_volume": 328483.58497, "trades": 2100, "taker_buy_base": 54357.12, "taker_buy_quote": 200844.90065 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.728, "high": 3.732, "low": 3.667, "close": 3.714, "volume": 55320.86, "close_time": 1769029199999, "quote_volume": 205053.82081, "trades": 1365, "taker_buy_base": 30919.2, "taker_buy_quote": 114612.58027 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 3.716, "high": 3.782, "low": 3.709, "close": 3.744, "volume": 46965.94, "close_time": 1769032799999, "quote_volume": 175804.6377, "trades": 1161, "taker_buy_base": 26326.02, "taker_buy_quote": 98556.45505 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 3.743, "high": 3.754, "low": 3.69, "close": 3.691, "volume": 25061.99, "close_time": 1769036399999, "quote_volume": 93429.00478, "trades": 533, "taker_buy_base": 15201.19, "taker_buy_quote": 56665.31143 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 3.687, "high": 3.695, "low": 3.609, "close": 3.625, "volume": 47165.43, "close_time": 1769039999999, "quote_volume": 171897.91034, "trades": 708, "taker_buy_base": 9243.65, "taker_buy_quote": 33730.61675 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.625, "high": 3.663, "low": 3.598, "close": 3.652, "volume": 31835.25, "close_time": 1769043599999, "quote_volume": 115633.53349, "trades": 814, "taker_buy_base": 15717.13, "taker_buy_quote": 57114.6874 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 3.65, "high": 3.662, "low": 3.617, "close": 3.642, "volume": 27387.26, "close_time": 1769047199999, "quote_volume": 99638.17661, "trades": 643, "taker_buy_base": 13971.43, "taker_buy_quote": 50829.92006 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 3.642, "high": 3.699, "low": 3.635, "close": 3.644, "volume": 51438.44, "close_time": 1769050799999, "quote_volume": 189063.97524, "trades": 915, "taker_buy_base": 35845.16, "taker_buy_quote": 131930.06564 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 3.645, "high": 3.691, "low": 3.626, "close": 3.644, "volume": 26725.55, "close_time": 1769054399999, "quote_volume": 97926.01779, "trades": 780, "taker_buy_base": 14186.35, "taker_buy_quote": 52005.43185 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.646, "high": 3.651, "low": 3.629, "close": 3.641, "volume": 14543.61, "close_time": 1769057999999, "quote_volume": 52940.28818, "trades": 375, "taker_buy_base": 8741.17, "taker_buy_quote": 31824.33488 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 3.642, "high": 3.645, "low": 3.619, "close": 3.636, "volume": 20823.03, "close_time": 1769061599999, "quote_volume": 75604.32205, "trades": 585, "taker_buy_base": 9202.15, "taker_buy_quote": 33431.48066 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 3.633, "high": 3.651, "low": 3.609, "close": 3.648, "volume": 17483.63, "close_time": 1769065199999, "quote_volume": 63523.39647, "trades": 593, "taker_buy_base": 8279.56, "taker_buy_quote": 30067.93778 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 3.647, "high": 3.684, "low": 3.644, "close": 3.668, "volume": 27396.68, "close_time": 1769068799999, "quote_volume": 100524.61085, "trades": 706, "taker_buy_base": 12324.52, "taker_buy_quote": 45219.4419 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.672, "high": 3.708, "low": 3.662, "close": 3.694, "volume": 31959.47, "close_time": 1769072399999, "quote_volume": 117913.4709, "trades": 756, "taker_buy_base": 15480.58, "taker_buy_quote": 57126.66657 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 3.692, "high": 3.739, "low": 3.683, "close": 3.706, "volume": 54251.18, "close_time": 1769075999999, "quote_volume": 201777.1647, "trades": 1243, "taker_buy_base": 32950.42, "taker_buy_quote": 122642.47969 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 3.708, "high": 3.714, "low": 3.672, "close": 3.712, "volume": 23330.39, "close_time": 1769079599999, "quote_volume": 86292.2166, "trades": 609, "taker_buy_base": 8290.7, "taker_buy_quote": 30668.75928 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 3.71, "high": 3.722, "low": 3.658, "close": 3.686, "volume": 22648.06, "close_time": 1769083199999, "quote_volume": 83335.49157, "trades": 566, "taker_buy_base": 8373.8, "taker_buy_quote": 30839.98936 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.685, "high": 3.709, "low": 3.656, "close": 3.668, "volume": 32108.16, "close_time": 1769086799999, "quote_volume": 118280.35617, "trades": 559, "taker_buy_base": 11821.78, "taker_buy_quote": 43575.45412 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 3.67, "high": 3.681, "low": 3.646, "close": 3.659, "volume": 14927.02, "close_time": 1769090399999, "quote_volume": 54614.8811, "trades": 459, "taker_buy_base": 8236.31, "taker_buy_quote": 30153.79553 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 3.657, "high": 3.665, "low": 3.609, "close": 3.617, "volume": 16745.12, "close_time": 1769093999999, "quote_volume": 60791.91343, "trades": 590, "taker_buy_base": 6826.48, "taker_buy_quote": 24807.27621 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 3.616, "high": 3.643, "low": 3.597, "close": 3.607, "volume": 26312.44, "close_time": 1769097599999, "quote_volume": 95255.6211, "trades": 1079, "taker_buy_base": 12888.01, "taker_buy_quote": 46672.0649 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.608, "high": 3.655, "low": 3.608, "close": 3.635, "volume": 8269.42, "close_time": 1769101199999, "quote_volume": 29973.72941, "trades": 344, "taker_buy_base": 4163.62, "taker_buy_quote": 15088.42784 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 3.637, "high": 3.658, "low": 3.618, "close": 3.65, "volume": 25981.1, "close_time": 1769104799999, "quote_volume": 94609.64932, "trades": 625, "taker_buy_base": 13273.64, "taker_buy_quote": 48288.03225 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 3.646, "high": 3.653, "low": 3.615, "close": 3.623, "volume": 9534.19, "close_time": 1769108399999, "quote_volume": 34726.96077, "trades": 271, "taker_buy_base": 4512.14, "taker_buy_quote": 16438.95576 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 3.623, "high": 3.631, "low": 3.6, "close": 3.614, "volume": 13974.33, "close_time": 1769111999999, "quote_volume": 50553.93357, "trades": 458, "taker_buy_base": 4567.95, "taker_buy_quote": 16518.89129 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.614, "high": 3.64, "low": 3.594, "close": 3.603, "volume": 14759.83, "close_time": 1769115599999, "quote_volume": 53356.86312, "trades": 597, "taker_buy_base": 6774.57, "taker_buy_quote": 24488.29547 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 3.607, "high": 3.622, "low": 3.601, "close": 3.612, "volume": 11634.65, "close_time": 1769119199999, "quote_volume": 42011.58546, "trades": 394, "taker_buy_base": 5582.81, "taker_buy_quote": 20164.54699 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 3.613, "high": 3.62, "low": 3.59, "close": 3.605, "volume": 6811.0, "close_time": 1769122799999, "quote_volume": 24577.47239, "trades": 200, "taker_buy_base": 2907.22, "taker_buy_quote": 10494.92914 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 3.604, "high": 3.608, "low": 3.562, "close": 3.591, "volume": 19486.13, "close_time": 1769126399999, "quote_volume": 69833.98197, "trades": 426, "taker_buy_base": 9880.52, "taker_buy_quote": 35421.40333 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.593, "high": 3.623, "low": 3.575, "close": 3.615, "volume": 6968.88, "close_time": 1769129999999, "quote_volume": 25041.84042, "trades": 316, "taker_buy_base": 2343.53, "taker_buy_quote": 8422.64676 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 3.619, "high": 3.648, "low": 3.607, "close": 3.622, "volume": 16404.96, "close_time": 1769133599999, "quote_volume": 59533.27491, "trades": 726, "taker_buy_base": 8045.49, "taker_buy_quote": 29208.03467 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 3.621, "high": 3.64, "low": 3.614, "close": 3.624, "volume": 6220.66, "close_time": 1769137199999, "quote_volume": 22560.94433, "trades": 375, "taker_buy_base": 3007.83, "taker_buy_quote": 10910.03363 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 3.626, "high": 3.654, "low": 3.623, "close": 3.648, "volume": 9960.23, "close_time": 1769140799999, "quote_volume": 36297.87935, "trades": 298, "taker_buy_base": 4473.99, "taker_buy_quote": 16304.45532 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.646, "high": 3.672, "low": 3.638, "close": 3.655, "volume": 4826.78, "close_time": 1769144399999, "quote_volume": 17627.81398, "trades": 237, "taker_buy_base": 2455.82, "taker_buy_quote": 8968.03794 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 3.661, "high": 3.69, "low": 3.655, "close": 3.689, "volume": 6925.16, "close_time": 1769147999999, "quote_volume": 25386.83852, "trades": 343, "taker_buy_base": 2307.72, "taker_buy_quote": 8461.85699 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 3.686, "high": 3.699, "low": 3.652, "close": 3.663, "volume": 11098.48, "close_time": 1769151599999, "quote_volume": 40799.67548, "trades": 467, "taker_buy_base": 7059.27, "taker_buy_quote": 25946.1914 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 3.663, "high": 3.666, "low": 3.621, "close": 3.627, "volume": 6852.76, "close_time": 1769155199999, "quote_volume": 24950.72228, "trades": 249, "taker_buy_base": 3942.9, "taker_buy_quote": 14366.88694 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.633, "high": 3.636, "low": 3.579, "close": 3.593, "volume": 12292.95, "close_time": 1769158799999, "quote_volume": 44355.30948, "trades": 443, "taker_buy_base": 6238.29, "taker_buy_quote": 22480.02056 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 3.592, "high": 3.619, "low": 3.582, "close": 3.619, "volume": 9862.32, "close_time": 1769162399999, "quote_volume": 35546.13997, "trades": 425, "taker_buy_base": 4115.47, "taker_buy_quote": 14846.11075 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 3.623, "high": 3.627, "low": 3.58, "close": 3.611, "volume": 6852.73, "close_time": 1769165999999, "quote_volume": 24670.14498, "trades": 293, "taker_buy_base": 4153.33, "taker_buy_quote": 14951.11131 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 3.614, "high": 3.628, "low": 3.58, "close": 3.582, "volume": 9230.75, "close_time": 1769169599999, "quote_volume": 33247.14266, "trades": 273, "taker_buy_base": 4316.74, "taker_buy_quote": 15552.92951 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.583, "high": 3.583, "low": 3.557, "close": 3.564, "volume": 15443.8, "close_time": 1769173199999, "quote_volume": 55131.86662, "trades": 474, "taker_buy_base": 10612.11, "taker_buy_quote": 37888.90082 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 3.564, "high": 3.568, "low": 3.537, "close": 3.556, "volume": 35632.38, "close_time": 1769176799999, "quote_volume": 126634.06573, "trades": 697, "taker_buy_base": 27160.66, "taker_buy_quote": 96503.17244 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 3.556, "high": 3.574, "low": 3.41, "close": 3.452, "volume": 141227.77, "close_time": 1769180399999, "quote_volume": 489261.72372, "trades": 2408, "taker_buy_base": 74262.82, "taker_buy_quote": 257487.63903 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 3.454, "high": 3.498, "low": 3.437, "close": 3.496, "volume": 74627.97, "close_time": 1769183999999, "quote_volume": 258602.96751, "trades": 1492, "taker_buy_base": 25331.06, "taker_buy_quote": 87847.07518 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.496, "high": 3.533, "low": 3.433, "close": 3.513, "volume": 50461.95, "close_time": 1769187599999, "quote_volume": 175669.68546, "trades": 1070, "taker_buy_base": 27359.55, "taker_buy_quote": 95312.78405 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 3.514, "high": 3.594, "low": 3.486, "close": 3.569, "volume": 59082.0, "close_time": 1769191199999, "quote_volume": 209806.39185, "trades": 1300, "taker_buy_base": 32589.03, "taker_buy_quote": 115862.91701 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 3.57, "high": 3.588, "low": 3.528, "close": 3.537, "volume": 78537.82, "close_time": 1769194799999, "quote_volume": 278694.51588, "trades": 824, "taker_buy_base": 41640.29, "taker_buy_quote": 147793.89781 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 3.537, "high": 3.537, "low": 3.448, "close": 3.458, "volume": 42727.6, "close_time": 1769198399999, "quote_volume": 148710.97434, "trades": 1072, "taker_buy_base": 19519.74, "taker_buy_quote": 67869.68213 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.458, "high": 3.458, "low": 3.413, "close": 3.435, "volume": 39505.89, "close_time": 1769201999999, "quote_volume": 135775.89415, "trades": 1019, "taker_buy_base": 20657.08, "taker_buy_quote": 71076.4547 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 3.432, "high": 3.463, "low": 3.432, "close": 3.446, "volume": 16702.25, "close_time": 1769205599999, "quote_volume": 57676.75067, "trades": 335, "taker_buy_base": 9887.49, "taker_buy_quote": 34119.76639 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 3.454, "high": 3.484, "low": 3.454, "close": 3.484, "volume": 13938.37, "close_time": 1769209199999, "quote_volume": 48368.80975, "trades": 389, "taker_buy_base": 5366.26, "taker_buy_quote": 18624.52561 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 3.484, "high": 3.484, "low": 3.464, "close": 3.474, "volume": 13554.33, "close_time": 1769212799999, "quote_volume": 47104.45484, "trades": 377, "taker_buy_base": 7481.67, "taker_buy_quote": 26006.18312 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.474, "high": 3.49, "low": 3.468, "close": 3.48, "volume": 6893.44, "close_time": 1769216399999, "quote_volume": 23980.20006, "trades": 245, "taker_buy_base": 3601.82, "taker_buy_quote": 12531.19872 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 3.475, "high": 3.475, "low": 3.438, "close": 3.455, "volume": 4758.27, "close_time": 1769219999999, "quote_volume": 16444.83234, "trades": 488, "taker_buy_base": 2189.02, "taker_buy_quote": 7565.37887 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 3.455, "high": 3.472, "low": 3.453, "close": 3.465, "volume": 12461.85, "close_time": 1769223599999, "quote_volume": 43161.91797, "trades": 498, "taker_buy_base": 6572.25, "taker_buy_quote": 22763.97234 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 3.463, "high": 3.484, "low": 3.452, "close": 3.479, "volume": 15641.91, "close_time": 1769227199999, "quote_volume": 54292.20176, "trades": 665, "taker_buy_base": 6145.38, "taker_buy_quote": 21333.9641 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.477, "high": 3.489, "low": 3.466, "close": 3.469, "volume": 6999.93, "close_time": 1769230799999, "quote_volume": 24350.02156, "trades": 384, "taker_buy_base": 3527.03, "taker_buy_quote": 12284.87842 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 3.468, "high": 3.469, "low": 3.448, "close": 3.462, "volume": 4808.85, "close_time": 1769234399999, "quote_volume": 16627.99774, "trades": 412, "taker_buy_base": 1864.28, "taker_buy_quote": 6449.87709 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 3.463, "high": 3.478, "low": 3.46, "close": 3.47, "volume": 5640.11, "close_time": 1769237999999, "quote_volume": 19545.99654, "trades": 497, "taker_buy_base": 2763.99, "taker_buy_quote": 9581.57108 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 3.468, "high": 3.48, "low": 3.457, "close": 3.46, "volume": 6662.43, "close_time": 1769241599999, "quote_volume": 23083.7623, "trades": 389, "taker_buy_base": 2968.13, "taker_buy_quote": 10291.13719 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.462, "high": 3.484, "low": 3.448, "close": 3.484, "volume": 15438.91, "close_time": 1769245199999, "quote_volume": 53402.90541, "trades": 477, "taker_buy_base": 4020.67, "taker_buy_quote": 13910.18907 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 3.481, "high": 3.531, "low": 3.479, "close": 3.518, "volume": 23326.69, "close_time": 1769248799999, "quote_volume": 81753.90668, "trades": 802, "taker_buy_base": 13522.48, "taker_buy_quote": 47385.00576 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 3.519, "high": 3.525, "low": 3.499, "close": 3.506, "volume": 30446.38, "close_time": 1769252399999, "quote_volume": 106939.57313, "trades": 889, "taker_buy_base": 9153.13, "taker_buy_quote": 32148.22407 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 3.505, "high": 3.505, "low": 3.467, "close": 3.475, "volume": 26158.34, "close_time": 1769255999999, "quote_volume": 91121.73333, "trades": 571, "taker_buy_base": 6713.9, "taker_buy_quote": 23374.48384 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.474, "high": 3.524, "low": 3.473, "close": 3.516, "volume": 21479.86, "close_time": 1769259599999, "quote_volume": 75262.81749, "trades": 693, "taker_buy_base": 12262.65, "taker_buy_quote": 42958.6178 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 3.515, "high": 3.544, "low": 3.502, "close": 3.513, "volume": 17471.44, "close_time": 1769263199999, "quote_volume": 61561.88587, "trades": 601, "taker_buy_base": 6225.09, "taker_buy_quote": 21945.29245 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 3.519, "high": 3.527, "low": 3.496, "close": 3.518, "volume": 29165.91, "close_time": 1769266799999, "quote_volume": 102373.85105, "trades": 773, "taker_buy_base": 13035.34, "taker_buy_quote": 45771.30036 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 3.517, "high": 3.533, "low": 3.483, "close": 3.487, "volume": 23681.69, "close_time": 1769270399999, "quote_volume": 83120.75529, "trades": 615, "taker_buy_base": 7262.41, "taker_buy_quote": 25497.94049 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.484, "high": 3.511, "low": 3.472, "close": 3.504, "volume": 24658.75, "close_time": 1769273999999, "quote_volume": 86173.54082, "trades": 619, "taker_buy_base": 15569.63, "taker_buy_quote": 54415.51706 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 3.506, "high": 3.508, "low": 3.49, "close": 3.506, "volume": 8039.45, "close_time": 1769277599999, "quote_volume": 28150.27069, "trades": 265, "taker_buy_base": 4319.66, "taker_buy_quote": 15130.31927 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 3.508, "high": 3.538, "low": 3.497, "close": 3.499, "volume": 13966.3, "close_time": 1769281199999, "quote_volume": 49188.18497, "trades": 373, "taker_buy_base": 8305.21, "taker_buy_quote": 29254.88564 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 3.498, "high": 3.499, "low": 3.476, "close": 3.492, "volume": 26619.15, "close_time": 1769284799999, "quote_volume": 92804.04564, "trades": 517, "taker_buy_base": 7746.34, "taker_buy_quote": 27010.99609 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.493, "high": 3.513, "low": 3.485, "close": 3.496, "volume": 29147.17, "close_time": 1769288399999, "quote_volume": 102035.00515, "trades": 377, "taker_buy_base": 21146.41, "taker_buy_quote": 74060.97889 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 3.497, "high": 3.498, "low": 3.477, "close": 3.488, "volume": 28425.1, "close_time": 1769291999999, "quote_volume": 99051.07221, "trades": 524, "taker_buy_base": 14108.63, "taker_buy_quote": 49136.52345 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 3.49, "high": 3.498, "low": 3.471, "close": 3.472, "volume": 10301.98, "close_time": 1769295599999, "quote_volume": 35893.48789, "trades": 174, "taker_buy_base": 5081.39, "taker_buy_quote": 17722.50631 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 3.476, "high": 3.485, "low": 3.463, "close": 3.467, "volume": 4987.27, "close_time": 1769299199999, "quote_volume": 17332.27748, "trades": 140, "taker_buy_base": 3367.07, "taker_buy_quote": 11706.3555 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.469, "high": 3.48, "low": 3.447, "close": 3.458, "volume": 29047.61, "close_time": 1769302799999, "quote_volume": 100447.11454, "trades": 860, "taker_buy_base": 9377.65, "taker_buy_quote": 32418.13099 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 3.458, "high": 3.485, "low": 3.447, "close": 3.462, "volume": 14712.71, "close_time": 1769306399999, "quote_volume": 50895.07703, "trades": 281, "taker_buy_base": 10445.43, "taker_buy_quote": 36130.51254 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 3.463, "high": 3.485, "low": 3.455, "close": 3.47, "volume": 7661.76, "close_time": 1769309999999, "quote_volume": 26608.78022, "trades": 264, "taker_buy_base": 2949.45, "taker_buy_quote": 10243.91154 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 3.472, "high": 3.479, "low": 3.443, "close": 3.448, "volume": 7107.01, "close_time": 1769313599999, "quote_volume": 24609.01104, "trades": 316, "taker_buy_base": 4286.47, "taker_buy_quote": 14850.88902 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.448, "high": 3.465, "low": 3.435, "close": 3.441, "volume": 4421.76, "close_time": 1769317199999, "quote_volume": 15265.62552, "trades": 526, "taker_buy_base": 1846.89, "taker_buy_quote": 6379.30091 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 3.44, "high": 3.442, "low": 3.403, "close": 3.42, "volume": 13530.92, "close_time": 1769320799999, "quote_volume": 46258.34766, "trades": 706, "taker_buy_base": 6091.8, "taker_buy_quote": 20808.36441 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 3.419, "high": 3.441, "low": 3.407, "close": 3.42, "volume": 12085.1, "close_time": 1769324399999, "quote_volume": 41401.47513, "trades": 650, "taker_buy_base": 8361.58, "taker_buy_quote": 28663.84322 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 3.418, "high": 3.419, "low": 3.39, "close": 3.414, "volume": 19660.97, "close_time": 1769327999999, "quote_volume": 66936.68819, "trades": 723, "taker_buy_base": 9545.25, "taker_buy_quote": 32494.56844 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.415, "high": 3.418, "low": 3.372, "close": 3.384, "volume": 8821.59, "close_time": 1769331599999, "quote_volume": 29916.75927, "trades": 438, "taker_buy_base": 3670.33, "taker_buy_quote": 12455.99455 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 3.381, "high": 3.414, "low": 3.381, "close": 3.4, "volume": 16628.0, "close_time": 1769335199999, "quote_volume": 56561.09553, "trades": 633, "taker_buy_base": 12474.19, "taker_buy_quote": 42434.37019 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 3.404, "high": 3.442, "low": 3.396, "close": 3.432, "volume": 16393.85, "close_time": 1769338799999, "quote_volume": 56017.48787, "trades": 646, "taker_buy_base": 7985.18, "taker_buy_quote": 27272.64009 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 3.427, "high": 3.429, "low": 3.393, "close": 3.394, "volume": 8328.66, "close_time": 1769342399999, "quote_volume": 28393.28774, "trades": 272, "taker_buy_base": 5339.25, "taker_buy_quote": 18207.55856 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.394, "high": 3.394, "low": 3.365, "close": 3.376, "volume": 9542.98, "close_time": 1769345999999, "quote_volume": 32219.23538, "trades": 408, "taker_buy_base": 5401.48, "taker_buy_quote": 18243.07655 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 3.376, "high": 3.379, "low": 3.353, "close": 3.37, "volume": 24357.43, "close_time": 1769349599999, "quote_volume": 81872.79542, "trades": 477, "taker_buy_base": 8172.01, "taker_buy_quote": 27511.97316 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 3.372, "high": 3.377, "low": 3.334, "close": 3.369, "volume": 18600.64, "close_time": 1769353199999, "quote_volume": 62394.56132, "trades": 545, "taker_buy_base": 10034.32, "taker_buy_quote": 33682.99811 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 3.367, "high": 3.388, "low": 3.359, "close": 3.366, "volume": 8542.3, "close_time": 1769356799999, "quote_volume": 28838.67989, "trades": 780, "taker_buy_base": 4898.37, "taker_buy_quote": 16531.6802 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.364, "high": 3.366, "low": 3.315, "close": 3.338, "volume": 60334.46, "close_time": 1769360399999, "quote_volume": 201382.77042, "trades": 1685, "taker_buy_base": 22224.38, "taker_buy_quote": 74191.6653 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 3.337, "high": 3.343, "low": 3.296, "close": 3.313, "volume": 42390.38, "close_time": 1769363999999, "quote_volume": 140472.64146, "trades": 1006, "taker_buy_base": 22961.7, "taker_buy_quote": 76170.79567 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 3.311, "high": 3.325, "low": 3.265, "close": 3.275, "volume": 68811.15, "close_time": 1769367599999, "quote_volume": 226064.15539, "trades": 1508, "taker_buy_base": 22507.22, "taker_buy_quote": 73955.27302 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 3.275, "high": 3.293, "low": 3.166, "close": 3.195, "volume": 94579.95, "close_time": 1769371199999, "quote_volume": 304404.56033, "trades": 1973, "taker_buy_base": 45113.53, "taker_buy_quote": 145100.52001 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.195, "high": 3.242, "low": 3.194, "close": 3.228, "volume": 46728.61, "close_time": 1769374799999, "quote_volume": 150366.41337, "trades": 1108, "taker_buy_base": 22127.84, "taker_buy_quote": 71262.03141 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 3.229, "high": 3.252, "low": 3.226, "close": 3.236, "volume": 38327.88, "close_time": 1769378399999, "quote_volume": 124081.70381, "trades": 745, "taker_buy_base": 22752.45, "taker_buy_quote": 73659.71864 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 3.239, "high": 3.239, "low": 3.2, "close": 3.22, "volume": 24464.18, "close_time": 1769381999999, "quote_volume": 78602.33205, "trades": 343, "taker_buy_base": 14804.81, "taker_buy_quote": 47557.46001 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 3.215, "high": 3.247, "low": 3.205, "close": 3.234, "volume": 23379.09, "close_time": 1769385599999, "quote_volume": 75496.92921, "trades": 491, "taker_buy_base": 8232.85, "taker_buy_quote": 26613.25671 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.231, "high": 3.273, "low": 3.231, "close": 3.273, "volume": 13331.09, "close_time": 1769389199999, "quote_volume": 43305.46511, "trades": 494, "taker_buy_base": 8191.21, "taker_buy_quote": 26609.7666 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 3.273, "high": 3.321, "low": 3.266, "close": 3.312, "volume": 15232.68, "close_time": 1769392799999, "quote_volume": 50312.39608, "trades": 515, "taker_buy_base": 8017.02, "taker_buy_quote": 26475.73493 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 3.312, "high": 3.32, "low": 3.278, "close": 3.303, "volume": 17066.91, "close_time": 1769396399999, "quote_volume": 56398.70104, "trades": 384, "taker_buy_base": 5347.52, "taker_buy_quote": 17653.51968 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 3.307, "high": 3.311, "low": 3.276, "close": 3.285, "volume": 7114.1, "close_time": 1769399999999, "quote_volume": 23445.18843, "trades": 244, "taker_buy_base": 3357.27, "taker_buy_quote": 11063.78037 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.287, "high": 3.317, "low": 3.283, "close": 3.304, "volume": 10807.98, "close_time": 1769403599999, "quote_volume": 35659.70094, "trades": 304, "taker_buy_base": 4310.42, "taker_buy_quote": 14228.67814 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 3.307, "high": 3.323, "low": 3.296, "close": 3.313, "volume": 5874.14, "close_time": 1769407199999, "quote_volume": 19438.60503, "trades": 205, "taker_buy_base": 2977.42, "taker_buy_quote": 9844.82717 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 3.31, "high": 3.321, "low": 3.292, "close": 3.32, "volume": 9495.55, "close_time": 1769410799999, "quote_volume": 31387.79316, "trades": 245, "taker_buy_base": 4594.78, "taker_buy_quote": 15192.29817 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 3.32, "high": 3.333, "low": 3.307, "close": 3.321, "volume": 7888.32, "close_time": 1769414399999, "quote_volume": 26198.35946, "trades": 330, "taker_buy_base": 4795.37, "taker_buy_quote": 15926.93253 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.32, "high": 3.331, "low": 3.296, "close": 3.306, "volume": 27146.71, "close_time": 1769417999999, "quote_volume": 89846.11444, "trades": 398, "taker_buy_base": 8922.32, "taker_buy_quote": 29518.57997 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 3.308, "high": 3.312, "low": 3.268, "close": 3.295, "volume": 36352.01, "close_time": 1769421599999, "quote_volume": 119512.80922, "trades": 703, "taker_buy_base": 23139.01, "taker_buy_quote": 76105.15961 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 3.298, "high": 3.313, "low": 3.29, "close": 3.312, "volume": 15530.84, "close_time": 1769425199999, "quote_volume": 51270.80559, "trades": 332, "taker_buy_base": 7985.4, "taker_buy_quote": 26366.63158 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 3.312, "high": 3.314, "low": 3.299, "close": 3.301, "volume": 7004.06, "close_time": 1769428799999, "quote_volume": 23164.13167, "trades": 167, "taker_buy_base": 3698.45, "taker_buy_quote": 12237.18969 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.302, "high": 3.319, "low": 3.286, "close": 3.292, "volume": 5429.43, "close_time": 1769432399999, "quote_volume": 17922.43638, "trades": 143, "taker_buy_base": 2348.41, "taker_buy_quote": 7752.32808 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 3.295, "high": 3.317, "low": 3.285, "close": 3.31, "volume": 11561.96, "close_time": 1769435999999, "quote_volume": 38182.81763, "trades": 288, "taker_buy_base": 6272.62, "taker_buy_quote": 20708.8178 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 3.316, "high": 3.355, "low": 3.286, "close": 3.332, "volume": 30486.2, "close_time": 1769439599999, "quote_volume": 101014.33577, "trades": 648, "taker_buy_base": 15991.76, "taker_buy_quote": 53125.69089 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 3.329, "high": 3.369, "low": 3.319, "close": 3.34, "volume": 46046.69, "close_time": 1769443199999, "quote_volume": 154218.49539, "trades": 957, "taker_buy_base": 24924.48, "taker_buy_quote": 83500.59828 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.341, "high": 3.396, "low": 3.341, "close": 3.38, "volume": 37924.8, "close_time": 1769446799999, "quote_volume": 127866.7966, "trades": 1035, "taker_buy_base": 17900.29, "taker_buy_quote": 60366.47599 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 3.381, "high": 3.383, "low": 3.33, "close": 3.367, "volume": 38824.48, "close_time": 1769450399999, "quote_volume": 130415.4106, "trades": 743, "taker_buy_base": 16140.04, "taker_buy_quote": 54211.24815 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 3.364, "high": 3.395, "low": 3.353, "close": 3.38, "volume": 22049.69, "close_time": 1769453999999, "quote_volume": 74294.12359, "trades": 515, "taker_buy_base": 10907.39, "taker_buy_quote": 36767.24688 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 3.381, "high": 3.394, "low": 3.353, "close": 3.354, "volume": 25923.87, "close_time": 1769457599999, "quote_volume": 87389.79014, "trades": 485, "taker_buy_base": 10329.98, "taker_buy_quote": 34889.55565 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.352, "high": 3.358, "low": 3.33, "close": 3.337, "volume": 13426.17, "close_time": 1769461199999, "quote_volume": 44909.94393, "trades": 269, "taker_buy_base": 6618.99, "taker_buy_quote": 22146.20317 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 3.336, "high": 3.371, "low": 3.317, "close": 3.358, "volume": 59989.19, "close_time": 1769464799999, "quote_volume": 199918.7055, "trades": 840, "taker_buy_base": 22971.22, "taker_buy_quote": 76711.07657 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 3.364, "high": 3.371, "low": 3.343, "close": 3.358, "volume": 10001.87, "close_time": 1769468399999, "quote_volume": 33565.28017, "trades": 242, "taker_buy_base": 5333.84, "taker_buy_quote": 17917.4433 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 3.344, "high": 3.354, "low": 3.333, "close": 3.338, "volume": 10039.12, "close_time": 1769471999999, "quote_volume": 33540.75798, "trades": 188, "taker_buy_base": 4765.26, "taker_buy_quote": 15933.312 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.339, "high": 3.358, "low": 3.327, "close": 3.351, "volume": 11298.15, "close_time": 1769475599999, "quote_volume": 37795.27438, "trades": 236, "taker_buy_base": 5816.68, "taker_buy_quote": 19480.51493 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 3.345, "high": 3.37, "low": 3.331, "close": 3.347, "volume": 7782.21, "close_time": 1769479199999, "quote_volume": 26027.22658, "trades": 154, "taker_buy_base": 3722.0, "taker_buy_quote": 12461.85655 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 3.355, "high": 3.369, "low": 3.339, "close": 3.366, "volume": 12107.3, "close_time": 1769482799999, "quote_volume": 40611.93707, "trades": 290, "taker_buy_base": 7294.02, "taker_buy_quote": 24476.60144 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 3.363, "high": 3.37, "low": 3.33, "close": 3.344, "volume": 21846.75, "close_time": 1769486399999, "quote_volume": 73132.18137, "trades": 497, "taker_buy_base": 12564.15, "taker_buy_quote": 42072.67249 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.343, "high": 3.361, "low": 3.324, "close": 3.337, "volume": 7873.37, "close_time": 1769489999999, "quote_volume": 26308.55293, "trades": 171, "taker_buy_base": 3519.79, "taker_buy_quote": 11748.93229 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 3.332, "high": 3.333, "low": 3.317, "close": 3.32, "volume": 5448.04, "close_time": 1769493599999, "quote_volume": 18106.29735, "trades": 155, "taker_buy_base": 2094.06, "taker_buy_quote": 6956.85133 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 3.324, "high": 3.326, "low": 3.271, "close": 3.278, "volume": 31122.98, "close_time": 1769497199999, "quote_volume": 102354.44382, "trades": 561, "taker_buy_base": 12618.33, "taker_buy_quote": 41493.07051 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 3.283, "high": 3.307, "low": 3.271, "close": 3.301, "volume": 12819.02, "close_time": 1769500799999, "quote_volume": 42108.82757, "trades": 249, "taker_buy_base": 5876.46, "taker_buy_quote": 19319.91867 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.303, "high": 3.31, "low": 3.271, "close": 3.281, "volume": 26106.77, "close_time": 1769504399999, "quote_volume": 85780.3719, "trades": 451, "taker_buy_base": 7245.89, "taker_buy_quote": 23803.91677 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 3.281, "high": 3.284, "low": 3.257, "close": 3.262, "volume": 9553.55, "close_time": 1769507999999, "quote_volume": 31261.41054, "trades": 283, "taker_buy_base": 4441.31, "taker_buy_quote": 14532.96528 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 3.263, "high": 3.27, "low": 3.258, "close": 3.269, "volume": 21530.83, "close_time": 1769511599999, "quote_volume": 70328.22336, "trades": 237, "taker_buy_base": 17440.04, "taker_buy_quote": 56973.50099 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 3.265, "high": 3.266, "low": 3.248, "close": 3.254, "volume": 12346.92, "close_time": 1769515199999, "quote_volume": 40214.11858, "trades": 285, "taker_buy_base": 6269.8, "taker_buy_quote": 20433.07682 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.252, "high": 3.27, "low": 3.243, "close": 3.257, "volume": 8243.66, "close_time": 1769518799999, "quote_volume": 26833.07344, "trades": 202, "taker_buy_base": 3591.66, "taker_buy_quote": 11693.90736 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 3.259, "high": 3.265, "low": 3.23, "close": 3.234, "volume": 36187.6, "close_time": 1769522399999, "quote_volume": 117410.42762, "trades": 441, "taker_buy_base": 17707.46, "taker_buy_quote": 57390.65958 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 3.232, "high": 3.273, "low": 3.224, "close": 3.233, "volume": 18916.96, "close_time": 1769525999999, "quote_volume": 61457.09423, "trades": 358, "taker_buy_base": 8232.59, "taker_buy_quote": 26775.84554 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 3.227, "high": 3.257, "low": 3.215, "close": 3.257, "volume": 12801.94, "close_time": 1769529599999, "quote_volume": 41439.91619, "trades": 314, "taker_buy_base": 6037.32, "taker_buy_quote": 19565.0433 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.256, "high": 3.387, "low": 3.252, "close": 3.349, "volume": 103527.37, "close_time": 1769533199999, "quote_volume": 343806.56972, "trades": 1765, "taker_buy_base": 73103.34, "taker_buy_quote": 242476.37962 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 3.347, "high": 3.348, "low": 3.257, "close": 3.279, "volume": 36400.03, "close_time": 1769536799999, "quote_volume": 119630.82195, "trades": 947, "taker_buy_base": 19379.86, "taker_buy_quote": 63684.69205 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 3.274, "high": 3.341, "low": 3.272, "close": 3.327, "volume": 18956.45, "close_time": 1769540399999, "quote_volume": 62443.76411, "trades": 396, "taker_buy_base": 10977.32, "taker_buy_quote": 36165.24972 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 3.324, "high": 3.341, "low": 3.312, "close": 3.322, "volume": 20114.21, "close_time": 1769543999999, "quote_volume": 66849.67643, "trades": 402, "taker_buy_base": 8891.62, "taker_buy_quote": 29565.03318 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.319, "high": 3.371, "low": 3.314, "close": 3.37, "volume": 25548.65, "close_time": 1769547599999, "quote_volume": 85512.44635, "trades": 517, "taker_buy_base": 13731.34, "taker_buy_quote": 45888.10998 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 3.37, "high": 3.374, "low": 3.322, "close": 3.322, "volume": 19165.6, "close_time": 1769551199999, "quote_volume": 64218.06548, "trades": 518, "taker_buy_base": 10058.28, "taker_buy_quote": 33741.69501 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 3.322, "high": 3.352, "low": 3.322, "close": 3.339, "volume": 7906.54, "close_time": 1769554799999, "quote_volume": 26413.48105, "trades": 176, "taker_buy_base": 5777.21, "taker_buy_quote": 19303.75546 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 3.339, "high": 3.339, "low": 3.288, "close": 3.3, "volume": 34249.03, "close_time": 1769558399999, "quote_volume": 113273.1193, "trades": 571, "taker_buy_base": 11082.18, "taker_buy_quote": 36648.94469 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.299, "high": 3.308, "low": 3.268, "close": 3.305, "volume": 9094.51, "close_time": 1769561999999, "quote_volume": 29873.22192, "trades": 349, "taker_buy_base": 5751.82, "taker_buy_quote": 18887.07796 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 3.297, "high": 3.298, "low": 3.266, "close": 3.274, "volume": 5928.27, "close_time": 1769565599999, "quote_volume": 19467.53492, "trades": 162, "taker_buy_base": 2978.59, "taker_buy_quote": 9778.4649 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 3.273, "high": 3.284, "low": 3.262, "close": 3.275, "volume": 8341.7, "close_time": 1769569199999, "quote_volume": 27315.44307, "trades": 181, "taker_buy_base": 3420.36, "taker_buy_quote": 11205.06632 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 3.273, "high": 3.289, "low": 3.252, "close": 3.255, "volume": 8427.59, "close_time": 1769572799999, "quote_volume": 27515.28947, "trades": 445, "taker_buy_base": 4485.41, "taker_buy_quote": 14633.58769 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.254, "high": 3.26, "low": 3.233, "close": 3.254, "volume": 6032.25, "close_time": 1769576399999, "quote_volume": 19587.07868, "trades": 199, "taker_buy_base": 3154.93, "taker_buy_quote": 10243.80222 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 3.259, "high": 3.287, "low": 3.244, "close": 3.269, "volume": 8711.66, "close_time": 1769579999999, "quote_volume": 28435.31882, "trades": 266, "taker_buy_base": 5659.19, "taker_buy_quote": 18469.22387 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 3.27, "high": 3.283, "low": 3.253, "close": 3.272, "volume": 11939.72, "close_time": 1769583599999, "quote_volume": 39018.41116, "trades": 231, "taker_buy_base": 6705.79, "taker_buy_quote": 21906.82275 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 3.271, "high": 3.275, "low": 3.245, "close": 3.257, "volume": 6699.36, "close_time": 1769587199999, "quote_volume": 21810.36011, "trades": 171, "taker_buy_base": 3134.57, "taker_buy_quote": 10206.63862 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.258, "high": 3.262, "low": 3.237, "close": 3.248, "volume": 8981.31, "close_time": 1769590799999, "quote_volume": 29179.99574, "trades": 236, "taker_buy_base": 3857.77, "taker_buy_quote": 12551.61583 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 3.252, "high": 3.3, "low": 3.251, "close": 3.298, "volume": 18859.99, "close_time": 1769594399999, "quote_volume": 61652.57986, "trades": 401, "taker_buy_base": 13893.03, "taker_buy_quote": 45401.05258 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 3.301, "high": 3.301, "low": 3.268, "close": 3.273, "volume": 11902.73, "close_time": 1769597999999, "quote_volume": 39098.69383, "trades": 243, "taker_buy_base": 7501.55, "taker_buy_quote": 24654.91557 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 3.276, "high": 3.306, "low": 3.266, "close": 3.294, "volume": 33809.23, "close_time": 1769601599999, "quote_volume": 111019.88958, "trades": 602, "taker_buy_base": 12701.93, "taker_buy_quote": 41710.86906 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.293, "high": 3.3, "low": 3.25, "close": 3.258, "volume": 22521.04, "close_time": 1769605199999, "quote_volume": 73648.45931, "trades": 473, "taker_buy_base": 8533.5, "taker_buy_quote": 27969.44547 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 3.258, "high": 3.269, "low": 3.242, "close": 3.262, "volume": 36695.18, "close_time": 1769608799999, "quote_volume": 119622.19677, "trades": 893, "taker_buy_base": 23536.19, "taker_buy_quote": 76712.47998 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 3.261, "high": 3.272, "low": 3.235, "close": 3.247, "volume": 24952.31, "close_time": 1769612399999, "quote_volume": 81162.68164, "trades": 526, "taker_buy_base": 20503.07, "taker_buy_quote": 66705.52376 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 3.249, "high": 3.26, "low": 3.199, "close": 3.203, "volume": 55145.32, "close_time": 1769615999999, "quote_volume": 177368.68819, "trades": 935, "taker_buy_base": 15286.01, "taker_buy_quote": 49164.92294 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.202, "high": 3.222, "low": 3.182, "close": 3.218, "volume": 22099.64, "close_time": 1769619599999, "quote_volume": 70710.86931, "trades": 517, "taker_buy_base": 9463.76, "taker_buy_quote": 30319.40787 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 3.22, "high": 3.246, "low": 3.185, "close": 3.233, "volume": 25503.31, "close_time": 1769623199999, "quote_volume": 81740.59245, "trades": 588, "taker_buy_base": 15058.09, "taker_buy_quote": 48206.39897 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 3.232, "high": 3.232, "low": 3.2, "close": 3.213, "volume": 14032.63, "close_time": 1769626799999, "quote_volume": 45115.85349, "trades": 476, "taker_buy_base": 5432.62, "taker_buy_quote": 17463.2599 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 3.214, "high": 3.248, "low": 3.205, "close": 3.24, "volume": 11874.57, "close_time": 1769630399999, "quote_volume": 38334.26867, "trades": 332, "taker_buy_base": 6346.24, "taker_buy_quote": 20499.58885 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.231, "high": 3.259, "low": 3.203, "close": 3.216, "volume": 19414.17, "close_time": 1769633999999, "quote_volume": 62751.64426, "trades": 449, "taker_buy_base": 10690.11, "taker_buy_quote": 34531.61855 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 3.219, "high": 3.238, "low": 3.191, "close": 3.219, "volume": 14442.14, "close_time": 1769637599999, "quote_volume": 46514.69305, "trades": 342, "taker_buy_base": 5625.54, "taker_buy_quote": 18114.0658 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 3.221, "high": 3.243, "low": 3.199, "close": 3.238, "volume": 16926.72, "close_time": 1769641199999, "quote_volume": 54526.79411, "trades": 341, "taker_buy_base": 8381.55, "taker_buy_quote": 27029.56671 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 3.237, "high": 3.242, "low": 3.199, "close": 3.205, "volume": 8998.67, "close_time": 1769644799999, "quote_volume": 28966.22984, "trades": 237, "taker_buy_base": 5901.89, "taker_buy_quote": 19008.5118 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.206, "high": 3.209, "low": 3.166, "close": 3.181, "volume": 12363.43, "close_time": 1769648399999, "quote_volume": 39321.67261, "trades": 384, "taker_buy_base": 6664.77, "taker_buy_quote": 21202.50723 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 3.18, "high": 3.193, "low": 3.141, "close": 3.161, "volume": 12347.47, "close_time": 1769651999999, "quote_volume": 39008.85902, "trades": 400, "taker_buy_base": 4788.84, "taker_buy_quote": 15161.68977 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 3.162, "high": 3.173, "low": 3.115, "close": 3.14, "volume": 12912.96, "close_time": 1769655599999, "quote_volume": 40521.11325, "trades": 486, "taker_buy_base": 5819.28, "taker_buy_quote": 18259.70547 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 3.142, "high": 3.163, "low": 3.138, "close": 3.146, "volume": 3593.2, "close_time": 1769659199999, "quote_volume": 11318.8696, "trades": 139, "taker_buy_base": 1920.04, "taker_buy_quote": 6049.18787 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.145, "high": 3.151, "low": 3.127, "close": 3.14, "volume": 10923.83, "close_time": 1769662799999, "quote_volume": 34301.84977, "trades": 342, "taker_buy_base": 5971.85, "taker_buy_quote": 18746.41537 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 3.135, "high": 3.142, "low": 3.128, "close": 3.132, "volume": 9254.67, "close_time": 1769666399999, "quote_volume": 28972.65964, "trades": 237, "taker_buy_base": 6366.94, "taker_buy_quote": 19930.52527 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 3.133, "high": 3.145, "low": 3.132, "close": 3.145, "volume": 12179.62, "close_time": 1769669999999, "quote_volume": 38228.0508, "trades": 246, "taker_buy_base": 9000.3, "taker_buy_quote": 28246.91292 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 3.142, "high": 3.146, "low": 3.09, "close": 3.118, "volume": 47778.29, "close_time": 1769673599999, "quote_volume": 148759.6333, "trades": 754, "taker_buy_base": 13723.61, "taker_buy_quote": 42788.64784 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.115, "high": 3.132, "low": 3.102, "close": 3.119, "volume": 7281.83, "close_time": 1769677199999, "quote_volume": 22702.31482, "trades": 249, "taker_buy_base": 2025.26, "taker_buy_quote": 6311.8343 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 3.116, "high": 3.124, "low": 3.099, "close": 3.108, "volume": 16188.14, "close_time": 1769680799999, "quote_volume": 50371.98237, "trades": 343, "taker_buy_base": 7659.43, "taker_buy_quote": 23850.45437 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 3.109, "high": 3.122, "low": 3.107, "close": 3.116, "volume": 14469.44, "close_time": 1769684399999, "quote_volume": 45100.93571, "trades": 389, "taker_buy_base": 11134.76, "taker_buy_quote": 34718.11266 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 3.114, "high": 3.114, "low": 3.073, "close": 3.086, "volume": 33901.5, "close_time": 1769687999999, "quote_volume": 104668.78818, "trades": 780, "taker_buy_base": 8264.67, "taker_buy_quote": 25548.48991 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.085, "high": 3.108, "low": 3.081, "close": 3.103, "volume": 10377.88, "close_time": 1769691599999, "quote_volume": 32122.16764, "trades": 522, "taker_buy_base": 5104.18, "taker_buy_quote": 15802.9127 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 3.102, "high": 3.123, "low": 3.102, "close": 3.12, "volume": 14047.53, "close_time": 1769695199999, "quote_volume": 43723.57272, "trades": 353, "taker_buy_base": 8559.87, "taker_buy_quote": 26640.9122 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 3.122, "high": 3.144, "low": 3.066, "close": 3.078, "volume": 21379.31, "close_time": 1769698799999, "quote_volume": 66378.06411, "trades": 738, "taker_buy_base": 9797.4, "taker_buy_quote": 30436.60959 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 3.079, "high": 3.087, "low": 3.005, "close": 3.03, "volume": 98081.52, "close_time": 1769702399999, "quote_volume": 297924.02955, "trades": 1956, "taker_buy_base": 40942.17, "taker_buy_quote": 124464.90512 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.029, "high": 3.095, "low": 3.015, "close": 3.093, "volume": 38797.62, "close_time": 1769705999999, "quote_volume": 118319.64909, "trades": 801, "taker_buy_base": 27496.34, "taker_buy_quote": 83902.1419 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 3.092, "high": 3.135, "low": 3.057, "close": 3.062, "volume": 20260.51, "close_time": 1769709599999, "quote_volume": 62805.72899, "trades": 626, "taker_buy_base": 8611.12, "taker_buy_quote": 26736.81681 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 3.062, "high": 3.078, "low": 3.027, "close": 3.04, "volume": 32746.3, "close_time": 1769713199999, "quote_volume": 99802.1397, "trades": 896, "taker_buy_base": 13258.78, "taker_buy_quote": 40449.48989 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 3.038, "high": 3.054, "low": 3.005, "close": 3.042, "volume": 39462.67, "close_time": 1769716799999, "quote_volume": 119240.90339, "trades": 617, "taker_buy_base": 18675.43, "taker_buy_quote": 56494.72935 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.041, "high": 3.068, "low": 3.03, "close": 3.058, "volume": 28542.71, "close_time": 1769720399999, "quote_volume": 86901.13891, "trades": 485, "taker_buy_base": 17553.43, "taker_buy_quote": 53461.48049 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 3.06, "high": 3.081, "low": 3.03, "close": 3.069, "volume": 59133.64, "close_time": 1769723999999, "quote_volume": 180939.94482, "trades": 602, "taker_buy_base": 8886.68, "taker_buy_quote": 27282.05072 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 3.069, "high": 3.095, "low": 3.067, "close": 3.09, "volume": 19294.3, "close_time": 1769727599999, "quote_volume": 59421.68976, "trades": 269, "taker_buy_base": 10858.0, "taker_buy_quote": 33442.84579 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 3.089, "high": 3.1, "low": 3.07, "close": 3.096, "volume": 11468.2, "close_time": 1769731199999, "quote_volume": 35333.39977, "trades": 265, "taker_buy_base": 6625.71, "taker_buy_quote": 20417.34701 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.096, "high": 3.109, "low": 3.073, "close": 3.105, "volume": 20683.34, "close_time": 1769734799999, "quote_volume": 63987.70438, "trades": 502, "taker_buy_base": 9578.94, "taker_buy_quote": 29652.45894 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 3.106, "high": 3.114, "low": 2.974, "close": 3.046, "volume": 95743.81, "close_time": 1769738399999, "quote_volume": 291090.28812, "trades": 2129, "taker_buy_base": 40613.61, "taker_buy_quote": 123531.76295 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 3.046, "high": 3.046, "low": 2.99, "close": 3.004, "volume": 37895.13, "close_time": 1769741999999, "quote_volume": 114193.28138, "trades": 1015, "taker_buy_base": 17028.0, "taker_buy_quote": 51336.8951 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 3.005, "high": 3.015, "low": 2.988, "close": 2.998, "volume": 12812.52, "close_time": 1769745599999, "quote_volume": 38454.43752, "trades": 497, "taker_buy_base": 5778.47, "taker_buy_quote": 17341.18936 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.999, "high": 3.046, "low": 2.999, "close": 3.029, "volume": 12944.49, "close_time": 1769749199999, "quote_volume": 39211.04873, "trades": 404, "taker_buy_base": 6971.93, "taker_buy_quote": 21125.80517 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 3.029, "high": 3.037, "low": 3.004, "close": 3.014, "volume": 6112.68, "close_time": 1769752799999, "quote_volume": 18466.07873, "trades": 230, "taker_buy_base": 2765.27, "taker_buy_quote": 8350.23052 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 3.011, "high": 3.011, "low": 2.942, "close": 2.971, "volume": 25550.88, "close_time": 1769756399999, "quote_volume": 75805.46665, "trades": 586, "taker_buy_base": 11115.29, "taker_buy_quote": 32992.08202 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.974, "high": 3.021, "low": 2.974, "close": 3.011, "volume": 13868.84, "close_time": 1769759999999, "quote_volume": 41589.11547, "trades": 326, "taker_buy_base": 7859.94, "taker_buy_quote": 23562.73352 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.012, "high": 3.034, "low": 2.991, "close": 3.012, "volume": 10350.12, "close_time": 1769763599999, "quote_volume": 31177.63648, "trades": 305, "taker_buy_base": 5303.08, "taker_buy_quote": 15979.76346 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 3.015, "high": 3.023, "low": 2.997, "close": 3.015, "volume": 8251.7, "close_time": 1769767199999, "quote_volume": 24851.69389, "trades": 282, "taker_buy_base": 3919.08, "taker_buy_quote": 11807.94531 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 3.012, "high": 3.037, "low": 2.997, "close": 3.037, "volume": 19706.93, "close_time": 1769770799999, "quote_volume": 59649.22167, "trades": 267, "taker_buy_base": 10592.22, "taker_buy_quote": 32087.97356 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 3.037, "high": 3.072, "low": 3.03, "close": 3.062, "volume": 18702.39, "close_time": 1769774399999, "quote_volume": 56954.54481, "trades": 399, "taker_buy_base": 12258.41, "taker_buy_quote": 37337.59324 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 3.063, "high": 3.068, "low": 3.038, "close": 3.047, "volume": 13895.56, "close_time": 1769777999999, "quote_volume": 42392.7072, "trades": 395, "taker_buy_base": 9143.13, "taker_buy_quote": 27892.48396 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 3.047, "high": 3.053, "low": 2.996, "close": 3.012, "volume": 38128.68, "close_time": 1769781599999, "quote_volume": 115022.04988, "trades": 831, "taker_buy_base": 15704.63, "taker_buy_quote": 47411.33689 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 3.012, "high": 3.051, "low": 3.008, "close": 3.017, "volume": 24870.08, "close_time": 1769785199999, "quote_volume": 75387.95221, "trades": 547, "taker_buy_base": 15205.3, "taker_buy_quote": 46147.3414 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 3.026, "high": 3.04, "low": 2.959, "close": 2.96, "volume": 22405.42, "close_time": 1769788799999, "quote_volume": 67380.23114, "trades": 733, "taker_buy_base": 13469.33, "taker_buy_quote": 40541.29294 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.959, "high": 3.026, "low": 2.959, "close": 3.009, "volume": 18633.52, "close_time": 1769792399999, "quote_volume": 55860.19462, "trades": 488, "taker_buy_base": 8889.98, "taker_buy_quote": 26649.00335 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 3.014, "high": 3.035, "low": 2.996, "close": 3.003, "volume": 9142.94, "close_time": 1769795999999, "quote_volume": 27486.53038, "trades": 278, "taker_buy_base": 6125.68, "taker_buy_quote": 18423.89721 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 3.001, "high": 3.048, "low": 2.92, "close": 3.036, "volume": 31582.49, "close_time": 1769799599999, "quote_volume": 93678.02145, "trades": 973, "taker_buy_base": 16005.01, "taker_buy_quote": 47591.37592 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 3.038, "high": 3.068, "low": 3.032, "close": 3.041, "volume": 33725.67, "close_time": 1769803199999, "quote_volume": 102866.53333, "trades": 774, "taker_buy_base": 17902.96, "taker_buy_quote": 54579.2574 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.037, "high": 3.037, "low": 2.985, "close": 2.996, "volume": 29944.57, "close_time": 1769806799999, "quote_volume": 90120.03263, "trades": 762, "taker_buy_base": 17313.63, "taker_buy_quote": 52140.72121 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 3.001, "high": 3.027, "low": 2.991, "close": 3.015, "volume": 14910.12, "close_time": 1769810399999, "quote_volume": 44880.63057, "trades": 399, "taker_buy_base": 9358.37, "taker_buy_quote": 28165.78417 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 3.013, "high": 3.018, "low": 2.985, "close": 3.011, "volume": 4572.36, "close_time": 1769813999999, "quote_volume": 13733.72743, "trades": 119, "taker_buy_base": 2445.25, "taker_buy_quote": 7345.78143 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 3.006, "high": 3.006, "low": 2.992, "close": 3.004, "volume": 4621.67, "close_time": 1769817599999, "quote_volume": 13851.92627, "trades": 130, "taker_buy_base": 1761.15, "taker_buy_quote": 5278.51229 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.002, "high": 3.002, "low": 2.974, "close": 2.99, "volume": 11476.71, "close_time": 1769821199999, "quote_volume": 34251.68059, "trades": 243, "taker_buy_base": 3918.68, "taker_buy_quote": 11700.4543 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2.993, "high": 3.004, "low": 2.985, "close": 3.002, "volume": 3527.92, "close_time": 1769824799999, "quote_volume": 10575.53752, "trades": 142, "taker_buy_base": 1809.91, "taker_buy_quote": 5426.8253 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 3.002, "high": 3.014, "low": 2.985, "close": 3.008, "volume": 8478.97, "close_time": 1769828399999, "quote_volume": 25434.3227, "trades": 181, "taker_buy_base": 5761.36, "taker_buy_quote": 17296.09347 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 3.009, "high": 3.011, "low": 2.998, "close": 3.002, "volume": 2941.87, "close_time": 1769831999999, "quote_volume": 8841.85223, "trades": 98, "taker_buy_base": 1961.25, "taker_buy_quote": 5894.79236 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.002, "high": 3.015, "low": 2.997, "close": 2.997, "volume": 3284.97, "close_time": 1769835599999, "quote_volume": 9870.75398, "trades": 179, "taker_buy_base": 2504.56, "taker_buy_quote": 7526.26437 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2.994, "high": 2.994, "low": 2.98, "close": 2.989, "volume": 12381.24, "close_time": 1769839199999, "quote_volume": 36948.76481, "trades": 314, "taker_buy_base": 4424.87, "taker_buy_quote": 13205.60621 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2.989, "high": 2.992, "low": 2.939, "close": 2.962, "volume": 16834.6, "close_time": 1769842799999, "quote_volume": 49822.87465, "trades": 313, "taker_buy_base": 5216.58, "taker_buy_quote": 15435.6725 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.963, "high": 2.969, "low": 2.925, "close": 2.946, "volume": 14893.82, "close_time": 1769846399999, "quote_volume": 43718.31734, "trades": 311, "taker_buy_base": 6111.06, "taker_buy_quote": 17964.62186 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.949, "high": 2.954, "low": 2.892, "close": 2.922, "volume": 36340.13, "close_time": 1769849999999, "quote_volume": 105857.46997, "trades": 924, "taker_buy_base": 16624.23, "taker_buy_quote": 48410.45069 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.926, "high": 2.938, "low": 2.91, "close": 2.913, "volume": 10459.19, "close_time": 1769853599999, "quote_volume": 30562.21174, "trades": 298, "taker_buy_base": 3212.52, "taker_buy_quote": 9401.40749 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.914, "high": 2.928, "low": 2.9, "close": 2.924, "volume": 14198.07, "close_time": 1769857199999, "quote_volume": 41391.86784, "trades": 314, "taker_buy_base": 8096.16, "taker_buy_quote": 23624.23756 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.921, "high": 2.929, "low": 2.861, "close": 2.864, "volume": 43444.51, "close_time": 1769860799999, "quote_volume": 125313.57929, "trades": 909, "taker_buy_base": 19348.54, "taker_buy_quote": 55771.27651 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.864, "high": 2.864, "low": 2.786, "close": 2.843, "volume": 141545.1, "close_time": 1769864399999, "quote_volume": 400869.94897, "trades": 2216, "taker_buy_base": 49506.85, "taker_buy_quote": 140416.61866 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.844, "high": 2.855, "low": 2.837, "close": 2.845, "volume": 29833.02, "close_time": 1769867999999, "quote_volume": 84927.51143, "trades": 465, "taker_buy_base": 18131.02, "taker_buy_quote": 51600.69458 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.844, "high": 2.852, "low": 2.734, "close": 2.777, "volume": 127779.46, "close_time": 1769871599999, "quote_volume": 353798.76671, "trades": 2462, "taker_buy_base": 55367.93, "taker_buy_quote": 153259.29516 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 2.777, "high": 2.821, "low": 2.775, "close": 2.789, "volume": 38444.51, "close_time": 1769875199999, "quote_volume": 107717.3433, "trades": 893, "taker_buy_base": 18943.4, "taker_buy_quote": 53074.06734 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.794, "high": 2.829, "low": 2.755, "close": 2.758, "volume": 49076.62, "close_time": 1769878799999, "quote_volume": 136770.60396, "trades": 1092, "taker_buy_base": 26313.54, "taker_buy_quote": 73322.12943 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 2.76, "high": 2.77, "low": 2.6, "close": 2.629, "volume": 203896.46, "close_time": 1769882399999, "quote_volume": 545240.3813, "trades": 5195, "taker_buy_base": 81186.44, "taker_buy_quote": 217456.31095 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 2.628, "high": 2.667, "low": 2.467, "close": 2.605, "volume": 207648.82, "close_time": 1769885999999, "quote_volume": 538745.07625, "trades": 4129, "taker_buy_base": 104392.33, "taker_buy_quote": 270942.64696 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 2.606, "high": 2.65, "low": 2.542, "close": 2.614, "volume": 187920.82, "close_time": 1769889599999, "quote_volume": 488403.29144, "trades": 3844, "taker_buy_base": 101615.37, "taker_buy_quote": 264316.20866 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.614, "high": 2.64, "low": 2.586, "close": 2.619, "volume": 34417.71, "close_time": 1769893199999, "quote_volume": 89746.46911, "trades": 1048, "taker_buy_base": 12016.35, "taker_buy_quote": 31374.35113 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 2.618, "high": 2.682, "low": 2.6, "close": 2.668, "volume": 59106.08, "close_time": 1769896799999, "quote_volume": 156288.9182, "trades": 1235, "taker_buy_base": 32821.86, "taker_buy_quote": 86675.07237 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 2.67, "high": 2.685, "low": 2.652, "close": 2.67, "volume": 26267.6, "close_time": 1769900399999, "quote_volume": 70055.22159, "trades": 484, "taker_buy_base": 10743.04, "taker_buy_quote": 28670.89646 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 2.675, "high": 2.746, "low": 2.675, "close": 2.731, "volume": 39143.72, "close_time": 1769903999999, "quote_volume": 106596.53851, "trades": 1080, "taker_buy_base": 16446.13, "taker_buy_quote": 44797.66197 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.729, "high": 2.749, "low": 2.713, "close": 2.731, "volume": 23767.08, "close_time": 1769907599999, "quote_volume": 64934.47089, "trades": 439, "taker_buy_base": 14487.65, "taker_buy_quote": 39577.88764 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2.732, "high": 2.752, "low": 2.705, "close": 2.751, "volume": 22129.48, "close_time": 1769911199999, "quote_volume": 60171.60898, "trades": 549, "taker_buy_base": 6464.62, "taker_buy_quote": 17587.32461 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2.751, "high": 2.77, "low": 2.738, "close": 2.762, "volume": 18060.22, "close_time": 1769914799999, "quote_volume": 49765.09852, "trades": 429, "taker_buy_base": 9956.7, "taker_buy_quote": 27435.6327 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2.763, "high": 2.765, "low": 2.736, "close": 2.742, "volume": 5786.55, "close_time": 1769918399999, "quote_volume": 15889.50928, "trades": 282, "taker_buy_base": 2137.69, "taker_buy_quote": 5872.93813 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.742, "high": 2.745, "low": 2.726, "close": 2.728, "volume": 9544.5, "close_time": 1769921999999, "quote_volume": 26087.36556, "trades": 304, "taker_buy_base": 2201.27, "taker_buy_quote": 6024.0955 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2.727, "high": 2.727, "low": 2.714, "close": 2.72, "volume": 7418.46, "close_time": 1769925599999, "quote_volume": 20171.90745, "trades": 239, "taker_buy_base": 2057.14, "taker_buy_quote": 5594.61689 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2.719, "high": 2.744, "low": 2.708, "close": 2.74, "volume": 20969.07, "close_time": 1769929199999, "quote_volume": 57220.08772, "trades": 445, "taker_buy_base": 13217.92, "taker_buy_quote": 36066.39457 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2.74, "high": 2.77, "low": 2.72, "close": 2.746, "volume": 11742.12, "close_time": 1769932799999, "quote_volume": 32214.79956, "trades": 343, "taker_buy_base": 4865.09, "taker_buy_quote": 13367.99303 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.747, "high": 2.759, "low": 2.733, "close": 2.744, "volume": 11476.26, "close_time": 1769936399999, "quote_volume": 31502.24252, "trades": 433, "taker_buy_base": 5201.08, "taker_buy_quote": 14295.69495 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2.739, "high": 2.761, "low": 2.723, "close": 2.759, "volume": 11831.74, "close_time": 1769939999999, "quote_volume": 32404.71426, "trades": 407, "taker_buy_base": 7798.07, "taker_buy_quote": 21379.65885 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2.757, "high": 2.775, "low": 2.707, "close": 2.714, "volume": 37104.87, "close_time": 1769943599999, "quote_volume": 101564.67426, "trades": 697, "taker_buy_base": 11726.21, "taker_buy_quote": 32117.34653 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2.71, "high": 2.735, "low": 2.71, "close": 2.72, "volume": 20023.04, "close_time": 1769947199999, "quote_volume": 54424.31054, "trades": 392, "taker_buy_base": 11996.21, "taker_buy_quote": 32593.21157 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.72, "high": 2.72, "low": 2.691, "close": 2.709, "volume": 12679.97, "close_time": 1769950799999, "quote_volume": 34318.31257, "trades": 430, "taker_buy_base": 4779.79, "taker_buy_quote": 12943.18996 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2.709, "high": 2.725, "low": 2.683, "close": 2.692, "volume": 6623.01, "close_time": 1769954399999, "quote_volume": 17925.614, "trades": 216, "taker_buy_base": 2678.09, "taker_buy_quote": 7252.65353 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.694, "high": 2.714, "low": 2.653, "close": 2.693, "volume": 37686.68, "close_time": 1769957999999, "quote_volume": 100974.09128, "trades": 692, "taker_buy_base": 25090.47, "taker_buy_quote": 67222.16838 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 2.693, "high": 2.695, "low": 2.611, "close": 2.647, "volume": 45528.66, "close_time": 1769961599999, "quote_volume": 120258.81072, "trades": 999, "taker_buy_base": 20686.32, "taker_buy_quote": 54612.86699 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.647, "high": 2.664, "low": 2.608, "close": 2.633, "volume": 59807.31, "close_time": 1769965199999, "quote_volume": 157795.15662, "trades": 955, "taker_buy_base": 16792.42, "taker_buy_quote": 44283.82074 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 2.629, "high": 2.642, "low": 2.608, "close": 2.629, "volume": 14715.92, "close_time": 1769968799999, "quote_volume": 38568.37066, "trades": 351, "taker_buy_base": 11079.61, "taker_buy_quote": 29030.6738 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 2.635, "high": 2.682, "low": 2.633, "close": 2.653, "volume": 35518.35, "close_time": 1769972399999, "quote_volume": 94310.53554, "trades": 619, "taker_buy_base": 16698.68, "taker_buy_quote": 44378.5658 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2.651, "high": 2.659, "low": 2.611, "close": 2.622, "volume": 20941.91, "close_time": 1769975999999, "quote_volume": 55181.85646, "trades": 477, "taker_buy_base": 8312.26, "taker_buy_quote": 21904.34833 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.627, "high": 2.65, "low": 2.598, "close": 2.636, "volume": 32679.91, "close_time": 1769979599999, "quote_volume": 85826.30438, "trades": 594, "taker_buy_base": 13163.9, "taker_buy_quote": 34567.61338 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 2.635, "high": 2.635, "low": 2.608, "close": 2.619, "volume": 14398.78, "close_time": 1769983199999, "quote_volume": 37758.42867, "trades": 375, "taker_buy_base": 5076.21, "taker_buy_quote": 13327.22991 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 2.617, "high": 2.659, "low": 2.616, "close": 2.639, "volume": 9995.99, "close_time": 1769986799999, "quote_volume": 26363.80208, "trades": 210, "taker_buy_base": 5270.49, "taker_buy_quote": 13891.93967 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2.635, "high": 2.657, "low": 2.557, "close": 2.621, "volume": 40469.31, "close_time": 1769990399999, "quote_volume": 105450.0216, "trades": 803, "taker_buy_base": 16444.67, "taker_buy_quote": 42871.34238 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.623, "high": 2.679, "low": 2.6, "close": 2.651, "volume": 20481.96, "close_time": 1769993999999, "quote_volume": 54275.44334, "trades": 556, "taker_buy_base": 11145.81, "taker_buy_quote": 29517.11541 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2.652, "high": 2.691, "low": 2.618, "close": 2.677, "volume": 15526.63, "close_time": 1769997599999, "quote_volume": 41331.75623, "trades": 343, "taker_buy_base": 8889.97, "taker_buy_quote": 23622.82178 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.677, "high": 2.682, "low": 2.643, "close": 2.643, "volume": 11368.56, "close_time": 1770001199999, "quote_volume": 30237.62257, "trades": 335, "taker_buy_base": 5493.44, "taker_buy_quote": 14619.91895 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.645, "high": 2.654, "low": 2.545, "close": 2.654, "volume": 75602.1, "close_time": 1770004799999, "quote_volume": 195904.76948, "trades": 2020, "taker_buy_base": 31293.87, "taker_buy_quote": 81214.62218 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.65, "high": 2.684, "low": 2.616, "close": 2.632, "volume": 20151.99, "close_time": 1770008399999, "quote_volume": 53612.19533, "trades": 467, "taker_buy_base": 12210.53, "taker_buy_quote": 32513.53988 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2.63, "high": 2.63, "low": 2.564, "close": 2.591, "volume": 30335.8, "close_time": 1770011999999, "quote_volume": 78519.02384, "trades": 629, "taker_buy_base": 10874.34, "taker_buy_quote": 28139.94194 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 2.586, "high": 2.651, "low": 2.549, "close": 2.611, "volume": 72578.64, "close_time": 1770015599999, "quote_volume": 187527.40055, "trades": 1213, "taker_buy_base": 28063.26, "taker_buy_quote": 72843.154 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2.611, "high": 2.673, "low": 2.602, "close": 2.653, "volume": 58307.1, "close_time": 1770019199999, "quote_volume": 154091.66594, "trades": 925, "taker_buy_base": 37443.66, "taker_buy_quote": 98887.56891 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.656, "high": 2.673, "low": 2.655, "close": 2.663, "volume": 19820.99, "close_time": 1770022799999, "quote_volume": 52795.13047, "trades": 417, "taker_buy_base": 6720.03, "taker_buy_quote": 17897.96782 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2.658, "high": 2.701, "low": 2.654, "close": 2.668, "volume": 57008.95, "close_time": 1770026399999, "quote_volume": 152526.8618, "trades": 902, "taker_buy_base": 19329.79, "taker_buy_quote": 51651.54123 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2.669, "high": 2.682, "low": 2.663, "close": 2.672, "volume": 42580.95, "close_time": 1770029999999, "quote_volume": 113956.91231, "trades": 451, "taker_buy_base": 20625.46, "taker_buy_quote": 55185.4648 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2.67, "high": 2.69, "low": 2.665, "close": 2.671, "volume": 25709.29, "close_time": 1770033599999, "quote_volume": 68931.46352, "trades": 389, "taker_buy_base": 15160.15, "taker_buy_quote": 40681.3077 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.675, "high": 2.715, "low": 2.672, "close": 2.713, "volume": 32427.06, "close_time": 1770037199999, "quote_volume": 87473.19376, "trades": 498, "taker_buy_base": 18982.77, "taker_buy_quote": 51228.59907 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2.712, "high": 2.722, "low": 2.693, "close": 2.721, "volume": 22459.71, "close_time": 1770040799999, "quote_volume": 60841.75341, "trades": 450, "taker_buy_base": 10418.81, "taker_buy_quote": 28189.90487 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2.715, "high": 2.746, "low": 2.687, "close": 2.719, "volume": 34102.07, "close_time": 1770044399999, "quote_volume": 92728.81091, "trades": 814, "taker_buy_base": 15999.15, "taker_buy_quote": 43574.93916 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2.72, "high": 2.844, "low": 2.713, "close": 2.79, "volume": 84439.6, "close_time": 1770047999999, "quote_volume": 236122.32992, "trades": 1361, "taker_buy_base": 48920.72, "taker_buy_quote": 136650.86076 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.794, "high": 2.8, "low": 2.741, "close": 2.746, "volume": 39571.42, "close_time": 1770051599999, "quote_volume": 109629.92596, "trades": 588, "taker_buy_base": 16107.2, "taker_buy_quote": 44646.89454 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2.754, "high": 2.757, "low": 2.71, "close": 2.721, "volume": 21221.2, "close_time": 1770055199999, "quote_volume": 57946.51308, "trades": 352, "taker_buy_base": 10019.47, "taker_buy_quote": 27370.14652 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2.721, "high": 2.732, "low": 2.706, "close": 2.721, "volume": 22984.3, "close_time": 1770058799999, "quote_volume": 62442.5774, "trades": 307, "taker_buy_base": 7515.21, "taker_buy_quote": 20444.22467 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2.724, "high": 2.727, "low": 2.689, "close": 2.694, "volume": 10931.59, "close_time": 1770062399999, "quote_volume": 29592.44293, "trades": 208, "taker_buy_base": 5513.58, "taker_buy_quote": 14930.07988 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.691, "high": 2.702, "low": 2.67, "close": 2.679, "volume": 10789.96, "close_time": 1770065999999, "quote_volume": 28917.13301, "trades": 229, "taker_buy_base": 2405.27, "taker_buy_quote": 6449.53068 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2.676, "high": 2.696, "low": 2.676, "close": 2.689, "volume": 29982.47, "close_time": 1770069599999, "quote_volume": 80605.01312, "trades": 349, "taker_buy_base": 16814.95, "taker_buy_quote": 45231.67439 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2.69, "high": 2.705, "low": 2.684, "close": 2.695, "volume": 13501.06, "close_time": 1770073199999, "quote_volume": 36369.78746, "trades": 175, "taker_buy_base": 6455.43, "taker_buy_quote": 17399.99581 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2.699, "high": 2.709, "low": 2.683, "close": 2.7, "volume": 14683.32, "close_time": 1770076799999, "quote_volume": 39632.03093, "trades": 223, "taker_buy_base": 9452.81, "taker_buy_quote": 25513.11951 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.699, "high": 2.699, "low": 2.669, "close": 2.684, "volume": 14245.08, "close_time": 1770080399999, "quote_volume": 38155.44392, "trades": 166, "taker_buy_base": 7038.39, "taker_buy_quote": 18870.47759 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2.677, "high": 2.677, "low": 2.658, "close": 2.674, "volume": 18691.57, "close_time": 1770083999999, "quote_volume": 49791.23181, "trades": 181, "taker_buy_base": 11117.66, "taker_buy_quote": 29603.89792 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2.677, "high": 2.677, "low": 2.617, "close": 2.619, "volume": 20565.48, "close_time": 1770087599999, "quote_volume": 54357.17242, "trades": 410, "taker_buy_base": 5201.28, "taker_buy_quote": 13747.87699 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2.62, "high": 2.671, "low": 2.616, "close": 2.665, "volume": 9178.51, "close_time": 1770091199999, "quote_volume": 24215.2132, "trades": 269, "taker_buy_base": 7101.3, "taker_buy_quote": 18742.5366 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.666, "high": 2.707, "low": 2.66, "close": 2.707, "volume": 15450.94, "close_time": 1770094799999, "quote_volume": 41411.39309, "trades": 324, "taker_buy_base": 9563.45, "taker_buy_quote": 25668.43889 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2.707, "high": 2.707, "low": 2.675, "close": 2.678, "volume": 16262.95, "close_time": 1770098399999, "quote_volume": 43739.80569, "trades": 266, "taker_buy_base": 6210.49, "taker_buy_quote": 16681.70267 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2.68, "high": 2.7, "low": 2.657, "close": 2.693, "volume": 10199.71, "close_time": 1770101999999, "quote_volume": 27312.20625, "trades": 205, "taker_buy_base": 5597.34, "taker_buy_quote": 15005.08384 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2.685, "high": 2.706, "low": 2.681, "close": 2.689, "volume": 15319.71, "close_time": 1770105599999, "quote_volume": 41298.35189, "trades": 236, "taker_buy_base": 8288.11, "taker_buy_quote": 22348.83338 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.689, "high": 2.705, "low": 2.67, "close": 2.688, "volume": 32003.42, "close_time": 1770109199999, "quote_volume": 86079.59337, "trades": 450, "taker_buy_base": 17404.42, "taker_buy_quote": 46802.4806 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2.689, "high": 2.705, "low": 2.648, "close": 2.672, "volume": 15823.33, "close_time": 1770112799999, "quote_volume": 42280.6849, "trades": 449, "taker_buy_base": 7530.69, "taker_buy_quote": 20132.34491 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2.671, "high": 2.695, "low": 2.66, "close": 2.665, "volume": 17715.17, "close_time": 1770116399999, "quote_volume": 47416.38194, "trades": 258, "taker_buy_base": 11755.15, "taker_buy_quote": 31522.67048 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.664, "high": 2.692, "low": 2.664, "close": 2.681, "volume": 10264.02, "close_time": 1770119999999, "quote_volume": 27513.92701, "trades": 256, "taker_buy_base": 7167.47, "taker_buy_quote": 19212.15351 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.681, "high": 2.702, "low": 2.67, "close": 2.692, "volume": 16785.61, "close_time": 1770123599999, "quote_volume": 45210.32099, "trades": 382, "taker_buy_base": 10682.93, "taker_buy_quote": 28792.16663 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.695, "high": 2.706, "low": 2.688, "close": 2.702, "volume": 13986.08, "close_time": 1770127199999, "quote_volume": 37701.34888, "trades": 307, "taker_buy_base": 5716.41, "taker_buy_quote": 15410.91579 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.695, "high": 2.72, "low": 2.654, "close": 2.657, "volume": 93109.56, "close_time": 1770130799999, "quote_volume": 251831.42199, "trades": 798, "taker_buy_base": 61060.35, "taker_buy_quote": 165542.24756 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2.654, "high": 2.718, "low": 2.643, "close": 2.713, "volume": 48529.26, "close_time": 1770134399999, "quote_volume": 130039.54223, "trades": 939, "taker_buy_base": 24751.36, "taker_buy_quote": 66356.79534 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.7, "high": 2.7, "low": 2.635, "close": 2.649, "volume": 25517.04, "close_time": 1770137999999, "quote_volume": 67784.24513, "trades": 543, "taker_buy_base": 11096.38, "taker_buy_quote": 29492.515 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2.65, "high": 2.653, "low": 2.594, "close": 2.595, "volume": 39232.16, "close_time": 1770141599999, "quote_volume": 102664.31533, "trades": 772, "taker_buy_base": 16730.2, "taker_buy_quote": 43805.15812 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2.596, "high": 2.609, "low": 2.545, "close": 2.554, "volume": 42753.49, "close_time": 1770145199999, "quote_volume": 109976.70611, "trades": 876, "taker_buy_base": 19861.24, "taker_buy_quote": 51081.94031 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2.552, "high": 2.682, "low": 2.545, "close": 2.668, "volume": 65616.38, "close_time": 1770148799999, "quote_volume": 173499.22076, "trades": 1287, "taker_buy_base": 33947.24, "taker_buy_quote": 89634.74069 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.666, "high": 2.769, "low": 2.637, "close": 2.74, "volume": 65137.85, "close_time": 1770152399999, "quote_volume": 177317.56133, "trades": 1400, "taker_buy_base": 35375.48, "taker_buy_quote": 96237.17642 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.741, "high": 2.764, "low": 2.687, "close": 2.694, "volume": 42482.99, "close_time": 1770155999999, "quote_volume": 115450.84539, "trades": 669, "taker_buy_base": 22895.08, "taker_buy_quote": 62344.43266 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2.694, "high": 2.694, "low": 2.652, "close": 2.655, "volume": 15157.99, "close_time": 1770159599999, "quote_volume": 40522.53671, "trades": 289, "taker_buy_base": 7675.51, "taker_buy_quote": 20498.62125 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2.651, "high": 2.657, "low": 2.619, "close": 2.642, "volume": 21246.63, "close_time": 1770163199999, "quote_volume": 56042.93424, "trades": 475, "taker_buy_base": 9491.89, "taker_buy_quote": 25027.12687 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.64, "high": 2.676, "low": 2.634, "close": 2.659, "volume": 16436.96, "close_time": 1770166799999, "quote_volume": 43702.53087, "trades": 351, "taker_buy_base": 5909.0, "taker_buy_quote": 15705.96449 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.661, "high": 2.71, "low": 2.661, "close": 2.685, "volume": 44948.47, "close_time": 1770170399999, "quote_volume": 121294.60987, "trades": 389, "taker_buy_base": 20563.95, "taker_buy_quote": 55350.96578 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.684, "high": 2.689, "low": 2.664, "close": 2.675, "volume": 5060.94, "close_time": 1770173999999, "quote_volume": 13555.24408, "trades": 133, "taker_buy_base": 2970.62, "taker_buy_quote": 7958.0959 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.673, "high": 2.705, "low": 2.673, "close": 2.698, "volume": 5238.42, "close_time": 1770177599999, "quote_volume": 14119.23231, "trades": 155, "taker_buy_base": 3713.41, "taker_buy_quote": 10011.32492 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.693, "high": 2.701, "low": 2.683, "close": 2.684, "volume": 6486.55, "close_time": 1770181199999, "quote_volume": 17463.70237, "trades": 149, "taker_buy_base": 2733.89, "taker_buy_quote": 7361.90862 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.684, "high": 2.695, "low": 2.675, "close": 2.684, "volume": 6580.65, "close_time": 1770184799999, "quote_volume": 17696.96599, "trades": 151, "taker_buy_base": 3581.49, "taker_buy_quote": 9631.85421 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.685, "high": 2.713, "low": 2.68, "close": 2.707, "volume": 9385.34, "close_time": 1770188399999, "quote_volume": 25305.49278, "trades": 235, "taker_buy_base": 3968.65, "taker_buy_quote": 10709.11728 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.707, "high": 2.747, "low": 2.698, "close": 2.738, "volume": 29608.68, "close_time": 1770191999999, "quote_volume": 80765.33381, "trades": 600, "taker_buy_base": 12144.69, "taker_buy_quote": 33172.99868 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.738, "high": 2.759, "low": 2.715, "close": 2.754, "volume": 31500.48, "close_time": 1770195599999, "quote_volume": 86266.91137, "trades": 488, "taker_buy_base": 9178.56, "taker_buy_quote": 25111.56515 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.756, "high": 2.775, "low": 2.718, "close": 2.736, "volume": 45588.1, "close_time": 1770199199999, "quote_volume": 125188.7127, "trades": 749, "taker_buy_base": 26683.96, "taker_buy_quote": 73349.62254 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.737, "high": 2.748, "low": 2.718, "close": 2.735, "volume": 18711.96, "close_time": 1770202799999, "quote_volume": 51192.40526, "trades": 208, "taker_buy_base": 5681.55, "taker_buy_quote": 15514.61368 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.733, "high": 2.733, "low": 2.694, "close": 2.709, "volume": 36209.83, "close_time": 1770206399999, "quote_volume": 97967.50292, "trades": 632, "taker_buy_base": 20038.37, "taker_buy_quote": 54202.03378 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.709, "high": 2.724, "low": 2.697, "close": 2.714, "volume": 14820.6, "close_time": 1770209999999, "quote_volume": 40150.43067, "trades": 213, "taker_buy_base": 9994.26, "taker_buy_quote": 27086.24651 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.71, "high": 2.71, "low": 2.654, "close": 2.66, "volume": 20815.82, "close_time": 1770213599999, "quote_volume": 55690.17563, "trades": 515, "taker_buy_base": 7762.02, "taker_buy_quote": 20768.48878 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.658, "high": 2.684, "low": 2.637, "close": 2.648, "volume": 36088.87, "close_time": 1770217199999, "quote_volume": 96238.91198, "trades": 728, "taker_buy_base": 19074.16, "taker_buy_quote": 50893.16613 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.648, "high": 2.679, "low": 2.597, "close": 2.616, "volume": 34436.21, "close_time": 1770220799999, "quote_volume": 90928.56596, "trades": 773, "taker_buy_base": 13564.11, "taker_buy_quote": 35811.07675 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.612, "high": 2.624, "low": 2.582, "close": 2.611, "volume": 33105.43, "close_time": 1770224399999, "quote_volume": 86059.39037, "trades": 721, "taker_buy_base": 14458.64, "taker_buy_quote": 37614.10552 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.609, "high": 2.626, "low": 2.574, "close": 2.594, "volume": 43664.87, "close_time": 1770227999999, "quote_volume": 113175.27563, "trades": 779, "taker_buy_base": 24361.34, "taker_buy_quote": 63175.51059 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.585, "high": 2.676, "low": 2.572, "close": 2.646, "volume": 30053.4, "close_time": 1770231599999, "quote_volume": 78741.37608, "trades": 823, "taker_buy_base": 21029.39, "taker_buy_quote": 55062.41826 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.645, "high": 2.687, "low": 2.629, "close": 2.68, "volume": 21412.49, "close_time": 1770235199999, "quote_volume": 56999.45433, "trades": 643, "taker_buy_base": 10171.63, "taker_buy_quote": 27098.18327 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.683, "high": 2.685, "low": 2.643, "close": 2.652, "volume": 12939.99, "close_time": 1770238799999, "quote_volume": 34398.61487, "trades": 297, "taker_buy_base": 5555.76, "taker_buy_quote": 14780.26693 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.655, "high": 2.661, "low": 2.606, "close": 2.627, "volume": 16345.59, "close_time": 1770242399999, "quote_volume": 42988.75031, "trades": 497, "taker_buy_base": 8071.79, "taker_buy_quote": 21228.6218 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2.626, "high": 2.659, "low": 2.582, "close": 2.601, "volume": 21511.3, "close_time": 1770245999999, "quote_volume": 56302.41209, "trades": 468, "taker_buy_base": 10887.08, "taker_buy_quote": 28456.56267 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2.602, "high": 2.64, "low": 2.597, "close": 2.62, "volume": 17890.07, "close_time": 1770249599999, "quote_volume": 46946.76772, "trades": 348, "taker_buy_base": 8386.89, "taker_buy_quote": 22000.15947 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.622, "high": 2.629, "low": 2.604, "close": 2.616, "volume": 14416.64, "close_time": 1770253199999, "quote_volume": 37723.85867, "trades": 275, "taker_buy_base": 10936.03, "taker_buy_quote": 28623.11571 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.616, "high": 2.644, "low": 2.589, "close": 2.609, "volume": 39682.5, "close_time": 1770256799999, "quote_volume": 103813.71661, "trades": 753, "taker_buy_base": 16583.78, "taker_buy_quote": 43493.19534 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.609, "high": 2.634, "low": 2.583, "close": 2.585, "volume": 19370.57, "close_time": 1770260399999, "quote_volume": 50542.97378, "trades": 435, "taker_buy_base": 11672.53, "taker_buy_quote": 30507.00885 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2.592, "high": 2.606, "low": 2.569, "close": 2.576, "volume": 10641.32, "close_time": 1770263999999, "quote_volume": 27509.30515, "trades": 370, "taker_buy_base": 4431.85, "taker_buy_quote": 11459.01515 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.578, "high": 2.593, "low": 2.562, "close": 2.572, "volume": 10161.5, "close_time": 1770267599999, "quote_volume": 26141.48929, "trades": 439, "taker_buy_base": 5755.14, "taker_buy_quote": 14800.727 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.572, "high": 2.6, "low": 2.543, "close": 2.574, "volume": 27532.87, "close_time": 1770271199999, "quote_volume": 70721.79871, "trades": 604, "taker_buy_base": 10692.03, "taker_buy_quote": 27528.89948 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.574, "high": 2.576, "low": 2.544, "close": 2.552, "volume": 21243.42, "close_time": 1770274799999, "quote_volume": 54384.28629, "trades": 514, "taker_buy_base": 7396.35, "taker_buy_quote": 18961.81315 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.551, "high": 2.586, "low": 2.546, "close": 2.55, "volume": 23762.8, "close_time": 1770278399999, "quote_volume": 60866.51946, "trades": 728, "taker_buy_base": 12364.37, "taker_buy_quote": 31696.44411 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.554, "high": 2.581, "low": 2.554, "close": 2.561, "volume": 17051.59, "close_time": 1770281999999, "quote_volume": 43733.06448, "trades": 499, "taker_buy_base": 8667.19, "taker_buy_quote": 22237.70621 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.562, "high": 2.595, "low": 2.561, "close": 2.569, "volume": 18567.07, "close_time": 1770285599999, "quote_volume": 47894.8103, "trades": 474, "taker_buy_base": 11740.52, "taker_buy_quote": 30304.25924 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.57, "high": 2.57, "low": 2.497, "close": 2.507, "volume": 22418.33, "close_time": 1770289199999, "quote_volume": 56721.45168, "trades": 544, "taker_buy_base": 9275.78, "taker_buy_quote": 23511.4935 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.512, "high": 2.52, "low": 2.452, "close": 2.493, "volume": 38957.95, "close_time": 1770292799999, "quote_volume": 96896.95597, "trades": 761, "taker_buy_base": 15121.16, "taker_buy_quote": 37531.81553 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.495, "high": 2.507, "low": 2.456, "close": 2.477, "volume": 44850.98, "close_time": 1770296399999, "quote_volume": 110964.72392, "trades": 780, "taker_buy_base": 27510.23, "taker_buy_quote": 68061.59148 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 2.473, "high": 2.492, "low": 2.464, "close": 2.469, "volume": 28389.63, "close_time": 1770299999999, "quote_volume": 70366.17381, "trades": 715, "taker_buy_base": 11333.22, "taker_buy_quote": 28085.61514 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 2.474, "high": 2.543, "low": 2.473, "close": 2.492, "volume": 30700.89, "close_time": 1770303599999, "quote_volume": 76994.05918, "trades": 750, "taker_buy_base": 17799.9, "taker_buy_quote": 44681.10935 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2.493, "high": 2.502, "low": 2.352, "close": 2.415, "volume": 147005.58, "close_time": 1770307199999, "quote_volume": 354815.58291, "trades": 2826, "taker_buy_base": 64680.53, "taker_buy_quote": 156006.17629 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.418, "high": 2.46, "low": 2.389, "close": 2.424, "volume": 45995.71, "close_time": 1770310799999, "quote_volume": 111812.67494, "trades": 1097, "taker_buy_base": 28705.29, "taker_buy_quote": 69825.98685 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 2.427, "high": 2.439, "low": 2.341, "close": 2.354, "volume": 75831.84, "close_time": 1770314399999, "quote_volume": 180261.71396, "trades": 1501, "taker_buy_base": 30427.17, "taker_buy_quote": 72332.56043 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 2.358, "high": 2.371, "low": 2.318, "close": 2.36, "volume": 54769.04, "close_time": 1770317999999, "quote_volume": 128096.15102, "trades": 1124, "taker_buy_base": 31445.97, "taker_buy_quote": 73624.31162 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 2.36, "high": 2.365, "low": 2.303, "close": 2.309, "volume": 41826.31, "close_time": 1770321599999, "quote_volume": 97097.60629, "trades": 721, "taker_buy_base": 21786.67, "taker_buy_quote": 50534.24985 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.31, "high": 2.327, "low": 2.201, "close": 2.256, "volume": 163265.25, "close_time": 1770325199999, "quote_volume": 369411.30051, "trades": 2708, "taker_buy_base": 69560.77, "taker_buy_quote": 157572.37933 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.262, "high": 2.305, "low": 2.224, "close": 2.257, "volume": 91913.22, "close_time": 1770328799999, "quote_volume": 208542.48471, "trades": 1637, "taker_buy_base": 42010.73, "taker_buy_quote": 95216.76603 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.257, "high": 2.308, "low": 2.234, "close": 2.286, "volume": 35965.41, "close_time": 1770332399999, "quote_volume": 81650.59495, "trades": 904, "taker_buy_base": 13551.87, "taker_buy_quote": 30728.55278 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 2.284, "high": 2.328, "low": 2.229, "close": 2.236, "volume": 56584.46, "close_time": 1770335999999, "quote_volume": 128264.25831, "trades": 811, "taker_buy_base": 17303.42, "taker_buy_quote": 39335.14455 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.238, "high": 2.251, "low": 1.997, "close": 2.216, "volume": 281887.65, "close_time": 1770339599999, "quote_volume": 595954.55843, "trades": 4713, "taker_buy_base": 121192.65, "taker_buy_quote": 257001.17418 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.228, "high": 2.286, "low": 2.209, "close": 2.282, "volume": 29860.64, "close_time": 1770343199999, "quote_volume": 66966.24339, "trades": 752, "taker_buy_base": 17183.87, "taker_buy_quote": 38534.57636 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 2.283, "high": 2.297, "low": 2.227, "close": 2.24, "volume": 26398.94, "close_time": 1770346799999, "quote_volume": 59443.38265, "trades": 665, "taker_buy_base": 14453.23, "taker_buy_quote": 32514.76515 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 2.237, "high": 2.252, "low": 2.211, "close": 2.232, "volume": 11568.52, "close_time": 1770350399999, "quote_volume": 25767.72987, "trades": 298, "taker_buy_base": 6423.54, "taker_buy_quote": 14316.78827 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 2.233, "high": 2.27, "low": 2.222, "close": 2.266, "volume": 15852.86, "close_time": 1770353999999, "quote_volume": 35703.0271, "trades": 487, "taker_buy_base": 8070.1, "taker_buy_quote": 18159.26068 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 2.267, "high": 2.338, "low": 2.264, "close": 2.335, "volume": 31646.51, "close_time": 1770357599999, "quote_volume": 72854.11832, "trades": 664, "taker_buy_base": 15774.77, "taker_buy_quote": 36300.04446 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 2.338, "high": 2.355, "low": 2.275, "close": 2.277, "volume": 38157.69, "close_time": 1770361199999, "quote_volume": 88316.0139, "trades": 760, "taker_buy_base": 17280.17, "taker_buy_quote": 40063.71005 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 2.279, "high": 2.305, "low": 2.252, "close": 2.291, "volume": 30829.45, "close_time": 1770364799999, "quote_volume": 70372.80557, "trades": 609, "taker_buy_base": 18460.1, "taker_buy_quote": 42203.16892 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.292, "high": 2.304, "low": 2.268, "close": 2.292, "volume": 51984.98, "close_time": 1770368399999, "quote_volume": 118767.35717, "trades": 858, "taker_buy_base": 17136.45, "taker_buy_quote": 39184.88568 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 2.291, "high": 2.352, "low": 2.284, "close": 2.346, "volume": 51318.11, "close_time": 1770371999999, "quote_volume": 119172.01295, "trades": 896, "taker_buy_base": 30609.39, "taker_buy_quote": 71132.48905 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 2.348, "high": 2.39, "low": 2.343, "close": 2.37, "volume": 58758.06, "close_time": 1770375599999, "quote_volume": 139032.3503, "trades": 1269, "taker_buy_base": 31096.82, "taker_buy_quote": 73624.79909 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 2.371, "high": 2.393, "low": 2.365, "close": 2.378, "volume": 24650.76, "close_time": 1770379199999, "quote_volume": 58692.01475, "trades": 657, "taker_buy_base": 12848.3, "taker_buy_quote": 30613.72606 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.378, "high": 2.395, "low": 2.361, "close": 2.393, "volume": 17765.83, "close_time": 1770382799999, "quote_volume": 42160.96871, "trades": 520, "taker_buy_base": 7197.58, "taker_buy_quote": 17094.33442 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 2.394, "high": 2.431, "low": 2.386, "close": 2.417, "volume": 45880.44, "close_time": 1770386399999, "quote_volume": 110722.83084, "trades": 918, "taker_buy_base": 28906.74, "taker_buy_quote": 69732.63842 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 2.417, "high": 2.496, "low": 2.412, "close": 2.484, "volume": 57489.21, "close_time": 1770389999999, "quote_volume": 140783.443, "trades": 1001, "taker_buy_base": 29092.59, "taker_buy_quote": 71333.44878 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 2.481, "high": 2.481, "low": 2.44, "close": 2.465, "volume": 78252.86, "close_time": 1770393599999, "quote_volume": 192324.85405, "trades": 1572, "taker_buy_base": 27418.09, "taker_buy_quote": 67427.24239 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.467, "high": 2.544, "low": 2.455, "close": 2.526, "volume": 53714.43, "close_time": 1770397199999, "quote_volume": 135048.72253, "trades": 1133, "taker_buy_base": 25248.81, "taker_buy_quote": 63493.45987 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 2.526, "high": 2.578, "low": 2.514, "close": 2.549, "volume": 52247.58, "close_time": 1770400799999, "quote_volume": 133404.2652, "trades": 1079, "taker_buy_base": 28875.11, "taker_buy_quote": 73684.65621 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 2.547, "high": 2.548, "low": 2.473, "close": 2.491, "volume": 104569.93, "close_time": 1770404399999, "quote_volume": 261231.23355, "trades": 1309, "taker_buy_base": 61647.47, "taker_buy_quote": 154065.00082 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 2.493, "high": 2.517, "low": 2.471, "close": 2.514, "volume": 43700.24, "close_time": 1770407999999, "quote_volume": 109139.53205, "trades": 640, "taker_buy_base": 22773.33, "taker_buy_quote": 56941.54349 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.513, "high": 2.537, "low": 2.495, "close": 2.508, "volume": 19531.76, "close_time": 1770411599999, "quote_volume": 49150.69327, "trades": 462, "taker_buy_base": 10486.76, "taker_buy_quote": 26406.02242 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 2.506, "high": 2.508, "low": 2.485, "close": 2.504, "volume": 18725.76, "close_time": 1770415199999, "quote_volume": 46704.8987, "trades": 435, "taker_buy_base": 8904.15, "taker_buy_quote": 22215.03208 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 2.503, "high": 2.534, "low": 2.5, "close": 2.529, "volume": 12368.67, "close_time": 1770418799999, "quote_volume": 31097.81628, "trades": 279, "taker_buy_base": 6756.37, "taker_buy_quote": 16991.34028 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2.528, "high": 2.544, "low": 2.5, "close": 2.506, "volume": 15488.64, "close_time": 1770422399999, "quote_volume": 38983.51508, "trades": 311, "taker_buy_base": 5833.22, "taker_buy_quote": 14699.81429 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.506, "high": 2.516, "low": 2.487, "close": 2.498, "volume": 26904.38, "close_time": 1770425999999, "quote_volume": 67145.3212, "trades": 488, "taker_buy_base": 14313.82, "taker_buy_quote": 35698.16198 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 2.498, "high": 2.51, "low": 2.48, "close": 2.507, "volume": 29750.47, "close_time": 1770429599999, "quote_volume": 73993.88009, "trades": 569, "taker_buy_base": 9034.28, "taker_buy_quote": 22519.10587 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 2.504, "high": 2.52, "low": 2.501, "close": 2.505, "volume": 4740.98, "close_time": 1770433199999, "quote_volume": 11912.44697, "trades": 122, "taker_buy_base": 1379.82, "taker_buy_quote": 3462.96626 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 2.506, "high": 2.532, "low": 2.504, "close": 2.523, "volume": 11820.41, "close_time": 1770436799999, "quote_volume": 29763.71359, "trades": 258, "taker_buy_base": 7134.5, "taker_buy_quote": 17967.9316 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.519, "high": 2.562, "low": 2.511, "close": 2.521, "volume": 17571.37, "close_time": 1770440399999, "quote_volume": 44487.02691, "trades": 412, "taker_buy_base": 6604.02, "taker_buy_quote": 16741.842 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2.52, "high": 2.542, "low": 2.508, "close": 2.515, "volume": 16025.29, "close_time": 1770443999999, "quote_volume": 40453.47069, "trades": 316, "taker_buy_base": 5809.47, "taker_buy_quote": 14675.68078 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2.514, "high": 2.542, "low": 2.483, "close": 2.483, "volume": 46394.37, "close_time": 1770447599999, "quote_volume": 116839.83628, "trades": 886, "taker_buy_base": 13583.96, "taker_buy_quote": 34263.78856 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 2.488, "high": 2.499, "low": 2.412, "close": 2.422, "volume": 117374.73, "close_time": 1770451199999, "quote_volume": 286042.94221, "trades": 1714, "taker_buy_base": 47397.03, "taker_buy_quote": 115562.01108 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.421, "high": 2.443, "low": 2.41, "close": 2.438, "volume": 28966.35, "close_time": 1770454799999, "quote_volume": 70327.62222, "trades": 640, "taker_buy_base": 15916.24, "taker_buy_quote": 38623.00833 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 2.438, "high": 2.441, "low": 2.404, "close": 2.416, "volume": 26949.8, "close_time": 1770458399999, "quote_volume": 65256.57685, "trades": 477, "taker_buy_base": 16623.38, "taker_buy_quote": 40295.71712 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 2.413, "high": 2.418, "low": 2.393, "close": 2.406, "volume": 21093.67, "close_time": 1770461999999, "quote_volume": 50670.86903, "trades": 400, "taker_buy_base": 8095.77, "taker_buy_quote": 19471.34754 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 2.406, "high": 2.413, "low": 2.398, "close": 2.41, "volume": 11705.88, "close_time": 1770465599999, "quote_volume": 28158.88072, "trades": 234, "taker_buy_base": 7904.37, "taker_buy_quote": 19022.51949 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.408, "high": 2.512, "low": 2.408, "close": 2.47, "volume": 54875.25, "close_time": 1770469199999, "quote_volume": 135029.63078, "trades": 937, "taker_buy_base": 24490.9, "taker_buy_quote": 60293.32281 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 2.476, "high": 2.482, "low": 2.454, "close": 2.467, "volume": 55351.87, "close_time": 1770472799999, "quote_volume": 136548.51461, "trades": 537, "taker_buy_base": 23124.22, "taker_buy_quote": 56987.1466 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 2.467, "high": 2.468, "low": 2.411, "close": 2.418, "volume": 33599.24, "close_time": 1770476399999, "quote_volume": 82054.67895, "trades": 467, "taker_buy_base": 15973.04, "taker_buy_quote": 39124.09478 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 2.419, "high": 2.46, "low": 2.415, "close": 2.443, "volume": 50584.04, "close_time": 1770479999999, "quote_volume": 123605.44027, "trades": 625, "taker_buy_base": 36124.67, "taker_buy_quote": 88290.73389 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.445, "high": 2.518, "low": 2.437, "close": 2.46, "volume": 188430.25, "close_time": 1770483599999, "quote_volume": 467247.20399, "trades": 4779, "taker_buy_base": 89403.61, "taker_buy_quote": 221723.7444 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2.461, "high": 2.48, "low": 2.45, "close": 2.474, "volume": 7604.55, "close_time": 1770487199999, "quote_volume": 18753.54213, "trades": 276, "taker_buy_base": 2987.32, "taker_buy_quote": 7362.79112 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2.474, "high": 2.539, "low": 2.474, "close": 2.52, "volume": 36927.61, "close_time": 1770490799999, "quote_volume": 92750.22361, "trades": 700, "taker_buy_base": 16546.48, "taker_buy_quote": 41562.98173 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2.518, "high": 2.521, "low": 2.493, "close": 2.497, "volume": 23421.44, "close_time": 1770494399999, "quote_volume": 58552.28672, "trades": 358, "taker_buy_base": 12253.61, "taker_buy_quote": 30605.88658 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.5, "high": 2.523, "low": 2.498, "close": 2.517, "volume": 19035.85, "close_time": 1770497999999, "quote_volume": 47782.72251, "trades": 309, "taker_buy_base": 6161.5, "taker_buy_quote": 15468.45195 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2.518, "high": 2.521, "low": 2.494, "close": 2.499, "volume": 14850.72, "close_time": 1770501599999, "quote_volume": 37174.41192, "trades": 301, "taker_buy_base": 6840.01, "taker_buy_quote": 17125.45732 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 2.499, "high": 2.509, "low": 2.496, "close": 2.499, "volume": 13557.57, "close_time": 1770505199999, "quote_volume": 33934.21856, "trades": 266, "taker_buy_base": 3111.13, "taker_buy_quote": 7790.17215 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 2.495, "high": 2.501, "low": 2.483, "close": 2.496, "volume": 6632.3, "close_time": 1770508799999, "quote_volume": 16537.89543, "trades": 169, "taker_buy_base": 2177.27, "taker_buy_quote": 5431.61499 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.494, "high": 2.494, "low": 2.454, "close": 2.466, "volume": 12190.07, "close_time": 1770512399999, "quote_volume": 30063.49044, "trades": 347, "taker_buy_base": 5393.39, "taker_buy_quote": 13300.4172 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 2.465, "high": 2.478, "low": 2.463, "close": 2.467, "volume": 4789.58, "close_time": 1770515999999, "quote_volume": 11831.16923, "trades": 161, "taker_buy_base": 2706.88, "taker_buy_quote": 6690.55082 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 2.464, "high": 2.466, "low": 2.419, "close": 2.421, "volume": 13616.55, "close_time": 1770519599999, "quote_volume": 33184.56961, "trades": 362, "taker_buy_base": 6787.34, "taker_buy_quote": 16540.46301 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 2.423, "high": 2.434, "low": 2.415, "close": 2.415, "volume": 8801.8, "close_time": 1770523199999, "quote_volume": 21365.7714, "trades": 166, "taker_buy_base": 6560.58, "taker_buy_quote": 15933.27869 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.417, "high": 2.435, "low": 2.41, "close": 2.435, "volume": 3549.07, "close_time": 1770526799999, "quote_volume": 8592.56427, "trades": 100, "taker_buy_base": 1600.73, "taker_buy_quote": 3880.82961 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 2.434, "high": 2.439, "low": 2.424, "close": 2.427, "volume": 6530.79, "close_time": 1770530399999, "quote_volume": 15884.9805, "trades": 116, "taker_buy_base": 3339.82, "taker_buy_quote": 8132.01624 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 2.427, "high": 2.435, "low": 2.422, "close": 2.428, "volume": 3621.02, "close_time": 1770533999999, "quote_volume": 8798.96781, "trades": 133, "taker_buy_base": 1256.54, "taker_buy_quote": 3055.28044 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 2.43, "high": 2.431, "low": 2.412, "close": 2.43, "volume": 4663.44, "close_time": 1770537599999, "quote_volume": 11294.99738, "trades": 130, "taker_buy_base": 1870.2, "taker_buy_quote": 4531.09572 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2.429, "high": 2.467, "low": 2.418, "close": 2.464, "volume": 17386.69, "close_time": 1770541199999, "quote_volume": 42417.39066, "trades": 323, "taker_buy_base": 9408.42, "taker_buy_quote": 22977.49564 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 2.462, "high": 2.472, "low": 2.45, "close": 2.453, "volume": 18762.68, "close_time": 1770544799999, "quote_volume": 46151.73803, "trades": 310, "taker_buy_base": 8818.19, "taker_buy_quote": 21697.22175 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 2.455, "high": 2.464, "low": 2.432, "close": 2.44, "volume": 14676.46, "close_time": 1770548399999, "quote_volume": 35849.54467, "trades": 295, "taker_buy_base": 8069.1, "taker_buy_quote": 19727.90593 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 2.439, "high": 2.483, "low": 2.439, "close": 2.471, "volume": 19988.08, "close_time": 1770551999999, "quote_volume": 49310.55249, "trades": 385, "taker_buy_base": 10365.67, "taker_buy_quote": 25570.94458 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.473, "high": 2.475, "low": 2.446, "close": 2.458, "volume": 12342.78, "close_time": 1770555599999, "quote_volume": 30336.87427, "trades": 248, "taker_buy_base": 6553.92, "taker_buy_quote": 16117.99127 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 2.457, "high": 2.483, "low": 2.445, "close": 2.474, "volume": 33625.18, "close_time": 1770559199999, "quote_volume": 82910.51631, "trades": 671, "taker_buy_base": 16482.37, "taker_buy_quote": 40677.01121 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 2.476, "high": 2.503, "low": 2.466, "close": 2.494, "volume": 19041.62, "close_time": 1770562799999, "quote_volume": 47281.01499, "trades": 361, "taker_buy_base": 10657.39, "taker_buy_quote": 26477.27021 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 2.492, "high": 2.496, "low": 2.439, "close": 2.452, "volume": 31257.1, "close_time": 1770566399999, "quote_volume": 77320.91093, "trades": 628, "taker_buy_base": 10302.75, "taker_buy_quote": 25515.40157 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2.454, "high": 2.458, "low": 2.397, "close": 2.405, "volume": 25250.39, "close_time": 1770569999999, "quote_volume": 61154.00998, "trades": 356, "taker_buy_base": 10906.5, "taker_buy_quote": 26516.55472 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 2.409, "high": 2.441, "low": 2.409, "close": 2.431, "volume": 10648.18, "close_time": 1770573599999, "quote_volume": 25862.40846, "trades": 255, "taker_buy_base": 4688.74, "taker_buy_quote": 11395.48475 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 2.435, "high": 2.468, "low": 2.432, "close": 2.449, "volume": 15644.76, "close_time": 1770577199999, "quote_volume": 38337.49544, "trades": 281, "taker_buy_base": 5695.12, "taker_buy_quote": 13935.49262 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 2.453, "high": 2.471, "low": 2.446, "close": 2.463, "volume": 6265.69, "close_time": 1770580799999, "quote_volume": 15446.51348, "trades": 105, "taker_buy_base": 4759.83, "taker_buy_quote": 11739.80448 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2.457, "high": 2.461, "low": 2.438, "close": 2.439, "volume": 12078.11, "close_time": 1770584399999, "quote_volume": 29592.20881, "trades": 227, "taker_buy_base": 5110.63, "taker_buy_quote": 12529.43629 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 2.44, "high": 2.442, "low": 2.409, "close": 2.423, "volume": 25582.25, "close_time": 1770587999999, "quote_volume": 62027.50435, "trades": 444, "taker_buy_base": 17166.12, "taker_buy_quote": 41624.03946 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 2.423, "high": 2.444, "low": 2.419, "close": 2.444, "volume": 10786.9, "close_time": 1770591599999, "quote_volume": 26240.27364, "trades": 197, "taker_buy_base": 6527.47, "taker_buy_quote": 15877.04687 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 2.452, "high": 2.492, "low": 2.416, "close": 2.43, "volume": 23251.61, "close_time": 1770595199999, "quote_volume": 57014.18083, "trades": 407, "taker_buy_base": 12395.96, "taker_buy_quote": 30488.81795 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.435, "high": 2.437, "low": 2.418, "close": 2.437, "volume": 4708.51, "close_time": 1770598799999, "quote_volume": 11439.56963, "trades": 124, "taker_buy_base": 2244.93, "taker_buy_quote": 5450.20307 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 2.435, "high": 2.45, "low": 2.411, "close": 2.424, "volume": 19492.33, "close_time": 1770602399999, "quote_volume": 47368.32729, "trades": 317, "taker_buy_base": 12255.58, "taker_buy_quote": 29802.28176 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 2.422, "high": 2.444, "low": 2.419, "close": 2.434, "volume": 6081.52, "close_time": 1770605999999, "quote_volume": 14797.00045, "trades": 158, "taker_buy_base": 3304.4, "taker_buy_quote": 8052.74012 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 2.437, "high": 2.47, "low": 2.434, "close": 2.448, "volume": 14912.15, "close_time": 1770609599999, "quote_volume": 36574.53823, "trades": 327, "taker_buy_base": 4504.12, "taker_buy_quote": 11068.27519 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.446, "high": 2.448, "low": 2.434, "close": 2.437, "volume": 3919.87, "close_time": 1770613199999, "quote_volume": 9568.85304, "trades": 103, "taker_buy_base": 2487.56, "taker_buy_quote": 6070.2232 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 2.435, "high": 2.463, "low": 2.431, "close": 2.461, "volume": 13525.45, "close_time": 1770616799999, "quote_volume": 33073.2491, "trades": 287, "taker_buy_base": 8869.64, "taker_buy_quote": 21672.79953 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 2.46, "high": 2.46, "low": 2.433, "close": 2.452, "volume": 13716.33, "close_time": 1770620399999, "quote_volume": 33554.81723, "trades": 296, "taker_buy_base": 5987.38, "taker_buy_quote": 14639.66556 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 2.449, "high": 2.469, "low": 2.442, "close": 2.443, "volume": 9073.48, "close_time": 1770623999999, "quote_volume": 22245.83211, "trades": 223, "taker_buy_base": 3946.64, "taker_buy_quote": 9686.11037 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2.445, "high": 2.446, "low": 2.4, "close": 2.41, "volume": 35802.56, "close_time": 1770627599999, "quote_volume": 86467.93354, "trades": 474, "taker_buy_base": 14677.4, "taker_buy_quote": 35493.39449 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 2.407, "high": 2.416, "low": 2.389, "close": 2.394, "volume": 10651.54, "close_time": 1770631199999, "quote_volume": 25581.99648, "trades": 189, "taker_buy_base": 3261.12, "taker_buy_quote": 7841.68637 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 2.394, "high": 2.398, "low": 2.335, "close": 2.349, "volume": 70326.9, "close_time": 1770634799999, "quote_volume": 165248.7224, "trades": 713, "taker_buy_base": 39806.26, "taker_buy_quote": 93374.65276 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 2.353, "high": 2.368, "low": 2.353, "close": 2.361, "volume": 21406.93, "close_time": 1770638399999, "quote_volume": 50567.89636, "trades": 196, "taker_buy_base": 5545.53, "taker_buy_quote": 13095.06107 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2.362, "high": 2.377, "low": 2.362, "close": 2.372, "volume": 14924.47, "close_time": 1770641999999, "quote_volume": 35371.70416, "trades": 240, "taker_buy_base": 12115.81, "taker_buy_quote": 28712.49262 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 2.372, "high": 2.384, "low": 2.354, "close": 2.354, "volume": 8993.96, "close_time": 1770645599999, "quote_volume": 21341.23772, "trades": 211, "taker_buy_base": 4404.19, "taker_buy_quote": 10474.16021 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 2.357, "high": 2.401, "low": 2.348, "close": 2.396, "volume": 26363.17, "close_time": 1770649199999, "quote_volume": 62498.83293, "trades": 509, "taker_buy_base": 14800.93, "taker_buy_quote": 35080.19949 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 2.401, "high": 2.416, "low": 2.379, "close": 2.412, "volume": 27783.74, "close_time": 1770652799999, "quote_volume": 66751.93557, "trades": 469, "taker_buy_base": 14126.11, "taker_buy_quote": 33879.54893 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2.411, "high": 2.46, "low": 2.394, "close": 2.418, "volume": 41865.94, "close_time": 1770656399999, "quote_volume": 101502.61989, "trades": 761, "taker_buy_base": 21980.69, "taker_buy_quote": 53245.49088 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 2.418, "high": 2.456, "low": 2.399, "close": 2.441, "volume": 53049.56, "close_time": 1770659999999, "quote_volume": 128648.05258, "trades": 820, "taker_buy_base": 24599.85, "taker_buy_quote": 59768.27563 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 2.443, "high": 2.449, "low": 2.42, "close": 2.432, "volume": 25963.35, "close_time": 1770663599999, "quote_volume": 63222.46977, "trades": 510, "taker_buy_base": 11458.83, "taker_buy_quote": 27919.42423 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 2.432, "high": 2.45, "low": 2.428, "close": 2.448, "volume": 9579.41, "close_time": 1770667199999, "quote_volume": 23406.95355, "trades": 195, "taker_buy_base": 2533.38, "taker_buy_quote": 6183.51654 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2.448, "high": 2.459, "low": 2.431, "close": 2.447, "volume": 14985.02, "close_time": 1770670799999, "quote_volume": 36741.8825, "trades": 249, "taker_buy_base": 11270.75, "taker_buy_quote": 27658.50273 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 2.445, "high": 2.445, "low": 2.41, "close": 2.434, "volume": 10445.39, "close_time": 1770674399999, "quote_volume": 25335.51523, "trades": 247, "taker_buy_base": 5564.71, "taker_buy_quote": 13491.32795 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 2.435, "high": 2.444, "low": 2.424, "close": 2.433, "volume": 10301.67, "close_time": 1770677999999, "quote_volume": 25075.02389, "trades": 189, "taker_buy_base": 3303.82, "taker_buy_quote": 8042.38295 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 2.431, "high": 2.437, "low": 2.418, "close": 2.424, "volume": 8885.13, "close_time": 1770681599999, "quote_volume": 21525.47821, "trades": 231, "taker_buy_base": 5971.27, "taker_buy_quote": 14464.64716 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.425, "high": 2.431, "low": 2.412, "close": 2.417, "volume": 3077.39, "close_time": 1770685199999, "quote_volume": 7442.0344, "trades": 147, "taker_buy_base": 1672.7, "taker_buy_quote": 4044.49015 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 2.416, "high": 2.44, "low": 2.416, "close": 2.434, "volume": 7848.57, "close_time": 1770688799999, "quote_volume": 19098.77052, "trades": 198, "taker_buy_base": 2898.86, "taker_buy_quote": 7050.8151 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 2.435, "high": 2.435, "low": 2.417, "close": 2.422, "volume": 2251.38, "close_time": 1770692399999, "quote_volume": 5465.7934, "trades": 81, "taker_buy_base": 1015.69, "taker_buy_quote": 2466.08578 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 2.422, "high": 2.423, "low": 2.374, "close": 2.386, "volume": 24035.43, "close_time": 1770695999999, "quote_volume": 57428.22934, "trades": 523, "taker_buy_base": 10855.59, "taker_buy_quote": 25905.93126 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2.386, "high": 2.407, "low": 2.386, "close": 2.403, "volume": 7903.99, "close_time": 1770699599999, "quote_volume": 18959.39676, "trades": 173, "taker_buy_base": 4653.14, "taker_buy_quote": 11160.67539 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 2.401, "high": 2.402, "low": 2.371, "close": 2.382, "volume": 10906.69, "close_time": 1770703199999, "quote_volume": 26008.77794, "trades": 267, "taker_buy_base": 2963.76, "taker_buy_quote": 7063.47987 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 2.381, "high": 2.386, "low": 2.338, "close": 2.347, "volume": 37559.09, "close_time": 1770706799999, "quote_volume": 88699.27304, "trades": 717, "taker_buy_base": 15541.94, "taker_buy_quote": 36725.51622 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 2.348, "high": 2.367, "low": 2.348, "close": 2.363, "volume": 7476.75, "close_time": 1770710399999, "quote_volume": 17647.56386, "trades": 205, "taker_buy_base": 3841.83, "taker_buy_quote": 9070.7699 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.363, "high": 2.381, "low": 2.359, "close": 2.37, "volume": 11708.63, "close_time": 1770713999999, "quote_volume": 27777.2134, "trades": 312, "taker_buy_base": 7389.94, "taker_buy_quote": 17547.73197 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 2.368, "high": 2.38, "low": 2.361, "close": 2.365, "volume": 11501.06, "close_time": 1770717599999, "quote_volume": 27265.56278, "trades": 323, "taker_buy_base": 3326.34, "taker_buy_quote": 7888.05353 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2.366, "high": 2.377, "low": 2.36, "close": 2.364, "volume": 8451.12, "close_time": 1770721199999, "quote_volume": 19994.65762, "trades": 107, "taker_buy_base": 4936.06, "taker_buy_quote": 11673.3975 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 2.361, "high": 2.374, "low": 2.351, "close": 2.353, "volume": 6237.77, "close_time": 1770724799999, "quote_volume": 14713.26851, "trades": 214, "taker_buy_base": 1885.57, "taker_buy_quote": 4453.89473 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.353, "high": 2.364, "low": 2.353, "close": 2.355, "volume": 5706.71, "close_time": 1770728399999, "quote_volume": 13461.22904, "trades": 276, "taker_buy_base": 4285.74, "taker_buy_quote": 10112.26924 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 2.353, "high": 2.358, "low": 2.346, "close": 2.358, "volume": 17575.93, "close_time": 1770731999999, "quote_volume": 41352.94912, "trades": 316, "taker_buy_base": 9436.18, "taker_buy_quote": 22198.70177 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 2.357, "high": 2.375, "low": 2.332, "close": 2.345, "volume": 17366.81, "close_time": 1770735599999, "quote_volume": 40851.70952, "trades": 348, "taker_buy_base": 9601.19, "taker_buy_quote": 22598.32863 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 2.342, "high": 2.382, "low": 2.338, "close": 2.372, "volume": 12219.81, "close_time": 1770739199999, "quote_volume": 28854.86187, "trades": 322, "taker_buy_base": 6713.47, "taker_buy_quote": 15850.81768 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.372, "high": 2.382, "low": 2.36, "close": 2.371, "volume": 5652.52, "close_time": 1770742799999, "quote_volume": 13399.95174, "trades": 147, "taker_buy_base": 2000.63, "taker_buy_quote": 4745.67657 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 2.373, "high": 2.395, "low": 2.365, "close": 2.389, "volume": 6326.05, "close_time": 1770746399999, "quote_volume": 15076.92919, "trades": 150, "taker_buy_base": 1451.36, "taker_buy_quote": 3454.64238 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 2.392, "high": 2.396, "low": 2.345, "close": 2.36, "volume": 19893.76, "close_time": 1770749999999, "quote_volume": 47192.44183, "trades": 359, "taker_buy_base": 7204.74, "taker_buy_quote": 17064.75604 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 2.358, "high": 2.372, "low": 2.347, "close": 2.366, "volume": 12579.71, "close_time": 1770753599999, "quote_volume": 29729.69767, "trades": 266, "taker_buy_base": 3631.38, "taker_buy_quote": 8574.87776 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.365, "high": 2.374, "low": 2.354, "close": 2.366, "volume": 5879.48, "close_time": 1770757199999, "quote_volume": 13906.51038, "trades": 168, "taker_buy_base": 2291.9, "taker_buy_quote": 5420.18559 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 2.367, "high": 2.377, "low": 2.357, "close": 2.364, "volume": 3743.85, "close_time": 1770760799999, "quote_volume": 8863.88349, "trades": 96, "taker_buy_base": 1952.03, "taker_buy_quote": 4624.07132 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 2.366, "high": 2.388, "low": 2.364, "close": 2.37, "volume": 21334.05, "close_time": 1770764399999, "quote_volume": 50568.14353, "trades": 144, "taker_buy_base": 14639.53, "taker_buy_quote": 34689.84006 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 2.373, "high": 2.403, "low": 2.373, "close": 2.401, "volume": 16701.16, "close_time": 1770767999999, "quote_volume": 39985.00203, "trades": 203, "taker_buy_base": 11207.83, "taker_buy_quote": 26860.35954 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.401, "high": 2.402, "low": 2.385, "close": 2.386, "volume": 16058.88, "close_time": 1770771599999, "quote_volume": 38449.59976, "trades": 194, "taker_buy_base": 8650.62, "taker_buy_quote": 20712.07431 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2.385, "high": 2.403, "low": 2.382, "close": 2.396, "volume": 12274.56, "close_time": 1770775199999, "quote_volume": 29375.01036, "trades": 295, "taker_buy_base": 3403.35, "taker_buy_quote": 8148.60669 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 2.396, "high": 2.407, "low": 2.393, "close": 2.395, "volume": 7185.74, "close_time": 1770778799999, "quote_volume": 17237.83379, "trades": 180, "taker_buy_base": 3246.36, "taker_buy_quote": 7787.29406 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2.393, "high": 2.397, "low": 2.366, "close": 2.391, "volume": 13088.88, "close_time": 1770782399999, "quote_volume": 31195.39828, "trades": 283, "taker_buy_base": 5368.95, "taker_buy_quote": 12799.03233 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.39, "high": 2.393, "low": 2.341, "close": 2.347, "volume": 16479.66, "close_time": 1770785999999, "quote_volume": 38838.2514, "trades": 396, "taker_buy_base": 7085.93, "taker_buy_quote": 16700.14048 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 2.351, "high": 2.36, "low": 2.341, "close": 2.347, "volume": 4276.75, "close_time": 1770789599999, "quote_volume": 10048.0496, "trades": 111, "taker_buy_base": 1265.04, "taker_buy_quote": 2976.87494 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 2.347, "high": 2.348, "low": 2.298, "close": 2.308, "volume": 30760.3, "close_time": 1770793199999, "quote_volume": 71280.46613, "trades": 596, "taker_buy_base": 11021.46, "taker_buy_quote": 25535.48196 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.309, "high": 2.324, "low": 2.301, "close": 2.302, "volume": 28249.05, "close_time": 1770796799999, "quote_volume": 65316.9108, "trades": 382, "taker_buy_base": 15746.55, "taker_buy_quote": 36427.81826 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.302, "high": 2.306, "low": 2.296, "close": 2.302, "volume": 17477.62, "close_time": 1770800399999, "quote_volume": 40231.08139, "trades": 316, "taker_buy_base": 11693.21, "taker_buy_quote": 26923.73127 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.303, "high": 2.305, "low": 2.285, "close": 2.29, "volume": 8488.1, "close_time": 1770803999999, "quote_volume": 19482.65268, "trades": 198, "taker_buy_base": 3989.64, "taker_buy_quote": 9162.31991 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.294, "high": 2.3, "low": 2.284, "close": 2.294, "volume": 15806.23, "close_time": 1770807599999, "quote_volume": 36199.85833, "trades": 234, "taker_buy_base": 5585.52, "taker_buy_quote": 12798.72492 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.292, "high": 2.322, "low": 2.292, "close": 2.322, "volume": 8974.4, "close_time": 1770811199999, "quote_volume": 20708.51426, "trades": 296, "taker_buy_base": 5287.88, "taker_buy_quote": 12204.48196 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.32, "high": 2.331, "low": 2.311, "close": 2.323, "volume": 14417.49, "close_time": 1770814799999, "quote_volume": 33462.30615, "trades": 244, "taker_buy_base": 6902.99, "taker_buy_quote": 16007.77852 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.323, "high": 2.357, "low": 2.315, "close": 2.349, "volume": 43903.33, "close_time": 1770818399999, "quote_volume": 102564.13902, "trades": 613, "taker_buy_base": 31376.43, "taker_buy_quote": 73355.35984 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 2.354, "high": 2.413, "low": 2.32, "close": 2.324, "volume": 38071.87, "close_time": 1770821999999, "quote_volume": 90317.7065, "trades": 806, "taker_buy_base": 16419.37, "taker_buy_quote": 38946.24498 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.327, "high": 2.338, "low": 2.288, "close": 2.308, "volume": 33407.94, "close_time": 1770825599999, "quote_volume": 76914.42958, "trades": 689, "taker_buy_base": 12991.52, "taker_buy_quote": 29964.38273 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.308, "high": 2.345, "low": 2.285, "close": 2.286, "volume": 17901.05, "close_time": 1770829199999, "quote_volume": 41266.24156, "trades": 371, "taker_buy_base": 10582.09, "taker_buy_quote": 24396.85874 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.286, "high": 2.338, "low": 2.284, "close": 2.325, "volume": 24649.25, "close_time": 1770832799999, "quote_volume": 57340.58337, "trades": 301, "taker_buy_base": 14291.48, "taker_buy_quote": 33266.5937 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.326, "high": 2.367, "low": 2.314, "close": 2.355, "volume": 12399.14, "close_time": 1770836399999, "quote_volume": 29148.78797, "trades": 311, "taker_buy_base": 7930.66, "taker_buy_quote": 18647.95894 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 2.357, "high": 2.373, "low": 2.338, "close": 2.341, "volume": 8042.57, "close_time": 1770839999999, "quote_volume": 18964.01865, "trades": 224, "taker_buy_base": 4152.5, "taker_buy_quote": 9793.40933 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.339, "high": 2.358, "low": 2.324, "close": 2.354, "volume": 12516.98, "close_time": 1770843599999, "quote_volume": 29326.90487, "trades": 247, "taker_buy_base": 8505.83, "taker_buy_quote": 19940.73392 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 2.354, "high": 2.381, "low": 2.345, "close": 2.362, "volume": 15942.65, "close_time": 1770847199999, "quote_volume": 37601.65254, "trades": 369, "taker_buy_base": 10338.45, "taker_buy_quote": 24360.32686 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 2.362, "high": 2.374, "low": 2.347, "close": 2.353, "volume": 5691.93, "close_time": 1770850799999, "quote_volume": 13456.27245, "trades": 136, "taker_buy_base": 2433.6, "taker_buy_quote": 5755.15765 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 2.345, "high": 2.351, "low": 2.319, "close": 2.334, "volume": 10066.21, "close_time": 1770854399999, "quote_volume": 23440.6351, "trades": 204, "taker_buy_base": 4181.45, "taker_buy_quote": 9730.16581 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.337, "high": 2.374, "low": 2.337, "close": 2.361, "volume": 13255.22, "close_time": 1770857999999, "quote_volume": 31275.38202, "trades": 286, "taker_buy_base": 8730.62, "taker_buy_quote": 20626.34036 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 2.36, "high": 2.38, "low": 2.351, "close": 2.359, "volume": 11523.02, "close_time": 1770861599999, "quote_volume": 27217.60726, "trades": 280, "taker_buy_base": 8643.5, "taker_buy_quote": 20406.24806 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 2.357, "high": 2.363, "low": 2.347, "close": 2.347, "volume": 2592.1, "close_time": 1770865199999, "quote_volume": 6103.76432, "trades": 95, "taker_buy_base": 959.33, "taker_buy_quote": 2259.83884 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 2.347, "high": 2.361, "low": 2.346, "close": 2.361, "volume": 1906.86, "close_time": 1770868799999, "quote_volume": 4485.8358, "trades": 78, "taker_buy_base": 858.62, "taker_buy_quote": 2019.95817 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.359, "high": 2.375, "low": 2.352, "close": 2.36, "volume": 10461.67, "close_time": 1770872399999, "quote_volume": 24761.0478, "trades": 311, "taker_buy_base": 5614.67, "taker_buy_quote": 13296.96219 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 2.36, "high": 2.374, "low": 2.351, "close": 2.373, "volume": 7915.61, "close_time": 1770875999999, "quote_volume": 18668.20821, "trades": 179, "taker_buy_base": 3085.38, "taker_buy_quote": 7289.66028 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 2.376, "high": 2.408, "low": 2.372, "close": 2.393, "volume": 13033.49, "close_time": 1770879599999, "quote_volume": 31203.76484, "trades": 320, "taker_buy_base": 9519.9, "taker_buy_quote": 22799.40719 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 2.395, "high": 2.42, "low": 2.384, "close": 2.42, "volume": 9136.91, "close_time": 1770883199999, "quote_volume": 22007.89685, "trades": 242, "taker_buy_base": 4449.36, "taker_buy_quote": 10736.43467 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.42, "high": 2.425, "low": 2.386, "close": 2.399, "volume": 12190.9, "close_time": 1770886799999, "quote_volume": 29256.59788, "trades": 243, "taker_buy_base": 5269.81, "taker_buy_quote": 12639.71543 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 2.397, "high": 2.462, "low": 2.388, "close": 2.457, "volume": 24730.54, "close_time": 1770890399999, "quote_volume": 59941.15586, "trades": 573, "taker_buy_base": 14232.41, "taker_buy_quote": 34580.91155 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 2.457, "high": 2.466, "low": 2.426, "close": 2.466, "volume": 18204.67, "close_time": 1770893999999, "quote_volume": 44485.34242, "trades": 414, "taker_buy_base": 8837.3, "taker_buy_quote": 21631.92491 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 2.46, "high": 2.475, "low": 2.445, "close": 2.452, "volume": 16190.15, "close_time": 1770897599999, "quote_volume": 39823.17187, "trades": 327, "taker_buy_base": 11467.48, "taker_buy_quote": 28228.97452 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.455, "high": 2.456, "low": 2.417, "close": 2.423, "volume": 19738.31, "close_time": 1770901199999, "quote_volume": 47993.13303, "trades": 356, "taker_buy_base": 9560.08, "taker_buy_quote": 23239.39808 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 2.424, "high": 2.44, "low": 2.41, "close": 2.44, "volume": 22868.73, "close_time": 1770904799999, "quote_volume": 55510.20405, "trades": 428, "taker_buy_base": 12694.45, "taker_buy_quote": 30834.8149 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 2.44, "high": 2.44, "low": 2.412, "close": 2.427, "volume": 20457.3, "close_time": 1770908399999, "quote_volume": 49551.58608, "trades": 317, "taker_buy_base": 7473.83, "taker_buy_quote": 18102.14164 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 2.426, "high": 2.454, "low": 2.391, "close": 2.392, "volume": 39689.41, "close_time": 1770911999999, "quote_volume": 96531.55409, "trades": 584, "taker_buy_base": 16695.13, "taker_buy_quote": 40633.4413 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.39, "high": 2.398, "low": 2.293, "close": 2.327, "volume": 116606.14, "close_time": 1770915599999, "quote_volume": 271685.17134, "trades": 1562, "taker_buy_base": 54123.81, "taker_buy_quote": 126123.12158 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.327, "high": 2.347, "low": 2.32, "close": 2.327, "volume": 15308.52, "close_time": 1770919199999, "quote_volume": 35726.39801, "trades": 410, "taker_buy_base": 8527.46, "taker_buy_quote": 19895.86651 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 2.326, "high": 2.343, "low": 2.315, "close": 2.332, "volume": 10825.7, "close_time": 1770922799999, "quote_volume": 25239.91262, "trades": 296, "taker_buy_base": 5108.46, "taker_buy_quote": 11903.5989 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 2.332, "high": 2.385, "low": 2.326, "close": 2.358, "volume": 17927.23, "close_time": 1770926399999, "quote_volume": 42305.52989, "trades": 429, "taker_buy_base": 9663.83, "taker_buy_quote": 22814.57661 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.356, "high": 2.364, "low": 2.339, "close": 2.345, "volume": 8912.05, "close_time": 1770929999999, "quote_volume": 20930.30874, "trades": 208, "taker_buy_base": 4922.34, "taker_buy_quote": 11554.93447 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 2.349, "high": 2.354, "low": 2.337, "close": 2.349, "volume": 5332.81, "close_time": 1770933599999, "quote_volume": 12528.88748, "trades": 128, "taker_buy_base": 2048.93, "taker_buy_quote": 4813.36789 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 2.348, "high": 2.37, "low": 2.335, "close": 2.364, "volume": 7683.9, "close_time": 1770937199999, "quote_volume": 18087.74814, "trades": 125, "taker_buy_base": 4538.93, "taker_buy_quote": 10687.99238 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 2.362, "high": 2.363, "low": 2.333, "close": 2.35, "volume": 20709.6, "close_time": 1770940799999, "quote_volume": 48519.72697, "trades": 282, "taker_buy_base": 13901.79, "taker_buy_quote": 32564.00294 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.347, "high": 2.359, "low": 2.306, "close": 2.309, "volume": 19820.39, "close_time": 1770944399999, "quote_volume": 46045.48423, "trades": 384, "taker_buy_base": 7740.65, "taker_buy_quote": 18005.13889 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 2.31, "high": 2.333, "low": 2.303, "close": 2.322, "volume": 14861.9, "close_time": 1770947999999, "quote_volume": 34458.95127, "trades": 360, "taker_buy_base": 10121.24, "taker_buy_quote": 23469.87679 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 2.324, "high": 2.328, "low": 2.316, "close": 2.323, "volume": 5747.81, "close_time": 1770951599999, "quote_volume": 13356.38439, "trades": 94, "taker_buy_base": 1893.67, "taker_buy_quote": 4402.40022 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 2.322, "high": 2.336, "low": 2.314, "close": 2.321, "volume": 6286.2, "close_time": 1770955199999, "quote_volume": 14609.04517, "trades": 130, "taker_buy_base": 2750.81, "taker_buy_quote": 6393.78236 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.314, "high": 2.319, "low": 2.299, "close": 2.302, "volume": 3568.64, "close_time": 1770958799999, "quote_volume": 8222.90667, "trades": 95, "taker_buy_base": 2457.37, "taker_buy_quote": 5663.30498 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 2.301, "high": 2.303, "low": 2.279, "close": 2.279, "volume": 11525.18, "close_time": 1770962399999, "quote_volume": 26388.5386, "trades": 262, "taker_buy_base": 2683.31, "taker_buy_quote": 6151.44496 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 2.281, "high": 2.309, "low": 2.28, "close": 2.309, "volume": 12324.77, "close_time": 1770965999999, "quote_volume": 28194.92109, "trades": 222, "taker_buy_base": 9396.46, "taker_buy_quote": 21502.67972 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 2.31, "high": 2.318, "low": 2.296, "close": 2.302, "volume": 6433.48, "close_time": 1770969599999, "quote_volume": 14862.59163, "trades": 284, "taker_buy_base": 4011.69, "taker_buy_quote": 9270.05522 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.3, "high": 2.317, "low": 2.29, "close": 2.308, "volume": 4786.43, "close_time": 1770973199999, "quote_volume": 11029.7444, "trades": 152, "taker_buy_base": 2663.92, "taker_buy_quote": 6145.05228 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 2.309, "high": 2.312, "low": 2.294, "close": 2.311, "volume": 7073.87, "close_time": 1770976799999, "quote_volume": 16286.70836, "trades": 286, "taker_buy_base": 3258.4, "taker_buy_quote": 7502.7837 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 2.311, "high": 2.312, "low": 2.3, "close": 2.307, "volume": 11428.88, "close_time": 1770980399999, "quote_volume": 26362.35194, "trades": 201, "taker_buy_base": 3589.25, "taker_buy_quote": 8276.27042 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 2.303, "high": 2.311, "low": 2.294, "close": 2.308, "volume": 5069.33, "close_time": 1770983999999, "quote_volume": 11665.34676, "trades": 203, "taker_buy_base": 3368.57, "taker_buy_quote": 7754.89887 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.309, "high": 2.309, "low": 2.286, "close": 2.295, "volume": 8926.39, "close_time": 1770987599999, "quote_volume": 20508.96308, "trades": 256, "taker_buy_base": 3689.86, "taker_buy_quote": 8489.8852 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.295, "high": 2.316, "low": 2.289, "close": 2.303, "volume": 26025.31, "close_time": 1770991199999, "quote_volume": 59886.15587, "trades": 510, "taker_buy_base": 12492.99, "taker_buy_quote": 28787.38053 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 2.304, "high": 2.332, "low": 2.281, "close": 2.317, "volume": 19315.24, "close_time": 1770994799999, "quote_volume": 44584.34807, "trades": 475, "taker_buy_base": 10046.83, "taker_buy_quote": 23176.53911 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 2.321, "high": 2.384, "low": 2.319, "close": 2.357, "volume": 39256.53, "close_time": 1770998399999, "quote_volume": 92502.49335, "trades": 802, "taker_buy_base": 22293.33, "taker_buy_quote": 52483.00859 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.357, "high": 2.396, "low": 2.345, "close": 2.387, "volume": 32649.46, "close_time": 1771001999999, "quote_volume": 77514.76494, "trades": 736, "taker_buy_base": 21902.66, "taker_buy_quote": 51989.1715 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2.385, "high": 2.39, "low": 2.367, "close": 2.377, "volume": 26660.47, "close_time": 1771005599999, "quote_volume": 63319.9438, "trades": 396, "taker_buy_base": 13681.11, "taker_buy_quote": 32491.43648 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 2.377, "high": 2.395, "low": 2.368, "close": 2.395, "volume": 19361.79, "close_time": 1771009199999, "quote_volume": 46080.13897, "trades": 321, "taker_buy_base": 7619.2, "taker_buy_quote": 18135.30821 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 2.395, "high": 2.396, "low": 2.381, "close": 2.391, "volume": 21802.79, "close_time": 1771012799999, "quote_volume": 52109.33552, "trades": 275, "taker_buy_base": 13767.94, "taker_buy_quote": 32902.99748 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.387, "high": 2.387, "low": 2.372, "close": 2.381, "volume": 14864.01, "close_time": 1771016399999, "quote_volume": 35367.84972, "trades": 296, "taker_buy_base": 7264.31, "taker_buy_quote": 17290.93313 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2.388, "high": 2.41, "low": 2.388, "close": 2.398, "volume": 49713.01, "close_time": 1771019999999, "quote_volume": 119537.61487, "trades": 435, "taker_buy_base": 26533.46, "taker_buy_quote": 63735.91848 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2.399, "high": 2.408, "low": 2.385, "close": 2.398, "volume": 16260.38, "close_time": 1771023599999, "quote_volume": 38973.28474, "trades": 259, "taker_buy_base": 10146.81, "taker_buy_quote": 24338.18731 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2.397, "high": 2.412, "low": 2.395, "close": 2.396, "volume": 19435.42, "close_time": 1771027199999, "quote_volume": 46693.93142, "trades": 233, "taker_buy_base": 9853.1, "taker_buy_quote": 23667.88038 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.403, "high": 2.425, "low": 2.396, "close": 2.42, "volume": 44694.66, "close_time": 1771030799999, "quote_volume": 107806.6501, "trades": 500, "taker_buy_base": 32219.83, "taker_buy_quote": 77650.9899 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2.422, "high": 2.443, "low": 2.415, "close": 2.432, "volume": 31271.26, "close_time": 1771034399999, "quote_volume": 75934.09811, "trades": 583, "taker_buy_base": 11880.18, "taker_buy_quote": 28891.77081 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2.433, "high": 2.438, "low": 2.413, "close": 2.419, "volume": 11445.89, "close_time": 1771037999999, "quote_volume": 27732.54731, "trades": 193, "taker_buy_base": 3644.55, "taker_buy_quote": 8819.37887 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2.417, "high": 2.417, "low": 2.398, "close": 2.409, "volume": 5467.63, "close_time": 1771041599999, "quote_volume": 13172.78881, "trades": 123, "taker_buy_base": 4082.48, "taker_buy_quote": 9837.78179 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.414, "high": 2.418, "low": 2.398, "close": 2.398, "volume": 4142.24, "close_time": 1771045199999, "quote_volume": 9975.8785, "trades": 104, "taker_buy_base": 2095.34, "taker_buy_quote": 5044.85907 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2.397, "high": 2.41, "low": 2.388, "close": 2.388, "volume": 5586.67, "close_time": 1771048799999, "quote_volume": 13403.07094, "trades": 144, "taker_buy_base": 3080.4, "taker_buy_quote": 7395.27962 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2.387, "high": 2.409, "low": 2.378, "close": 2.403, "volume": 8938.72, "close_time": 1771052399999, "quote_volume": 21390.17746, "trades": 171, "taker_buy_base": 6666.29, "taker_buy_quote": 15956.19409 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2.403, "high": 2.42, "low": 2.4, "close": 2.412, "volume": 10353.99, "close_time": 1771055999999, "quote_volume": 24959.32063, "trades": 266, "taker_buy_base": 4335.88, "taker_buy_quote": 10459.04731 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.412, "high": 2.436, "low": 2.405, "close": 2.435, "volume": 13558.06, "close_time": 1771059599999, "quote_volume": 32747.89588, "trades": 278, "taker_buy_base": 8655.12, "taker_buy_quote": 20913.87178 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2.434, "high": 2.436, "low": 2.423, "close": 2.424, "volume": 14045.6, "close_time": 1771063199999, "quote_volume": 34100.56177, "trades": 239, "taker_buy_base": 7686.42, "taker_buy_quote": 18663.42915 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2.424, "high": 2.424, "low": 2.411, "close": 2.418, "volume": 14779.92, "close_time": 1771066799999, "quote_volume": 35725.62757, "trades": 198, "taker_buy_base": 7660.39, "taker_buy_quote": 18507.75173 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2.418, "high": 2.469, "low": 2.417, "close": 2.459, "volume": 30551.72, "close_time": 1771070399999, "quote_volume": 74665.27476, "trades": 610, "taker_buy_base": 19061.52, "taker_buy_quote": 46534.72869 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.457, "high": 2.48, "low": 2.442, "close": 2.446, "volume": 25767.99, "close_time": 1771073999999, "quote_volume": 63500.17357, "trades": 539, "taker_buy_base": 16085.7, "taker_buy_quote": 39681.76719 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2.445, "high": 2.45, "low": 2.426, "close": 2.432, "volume": 26755.88, "close_time": 1771077599999, "quote_volume": 65124.56406, "trades": 534, "taker_buy_base": 8979.09, "taker_buy_quote": 21902.60161 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2.433, "high": 2.476, "low": 2.433, "close": 2.472, "volume": 9607.1, "close_time": 1771081199999, "quote_volume": 23597.67758, "trades": 237, "taker_buy_base": 6951.86, "taker_buy_quote": 17079.60658 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2.471, "high": 2.499, "low": 2.46, "close": 2.488, "volume": 46795.44, "close_time": 1771084799999, "quote_volume": 116497.33659, "trades": 513, "taker_buy_base": 23065.76, "taker_buy_quote": 57429.0909 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.491, "high": 2.511, "low": 2.469, "close": 2.51, "volume": 36366.32, "close_time": 1771088399999, "quote_volume": 90430.15187, "trades": 545, "taker_buy_base": 15898.02, "taker_buy_quote": 39576.00278 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2.51, "high": 2.543, "low": 2.503, "close": 2.514, "volume": 48525.98, "close_time": 1771091999999, "quote_volume": 121987.67561, "trades": 721, "taker_buy_base": 14678.72, "taker_buy_quote": 36930.43617 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2.514, "high": 2.547, "low": 2.514, "close": 2.54, "volume": 21533.0, "close_time": 1771095599999, "quote_volume": 54518.8149, "trades": 462, "taker_buy_base": 11588.83, "taker_buy_quote": 29329.43003 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2.54, "high": 2.573, "low": 2.522, "close": 2.565, "volume": 34773.28, "close_time": 1771099199999, "quote_volume": 88820.81149, "trades": 596, "taker_buy_base": 13860.1, "taker_buy_quote": 35377.39429 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.565, "high": 2.577, "low": 2.553, "close": 2.574, "volume": 22972.13, "close_time": 1771102799999, "quote_volume": 58981.68779, "trades": 486, "taker_buy_base": 12314.03, "taker_buy_quote": 31595.77569 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2.574, "high": 2.6, "low": 2.551, "close": 2.562, "volume": 24194.88, "close_time": 1771106399999, "quote_volume": 62347.2403, "trades": 684, "taker_buy_base": 13066.32, "taker_buy_quote": 33678.62618 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2.562, "high": 2.598, "low": 2.559, "close": 2.567, "volume": 20626.39, "close_time": 1771109999999, "quote_volume": 53091.09554, "trades": 804, "taker_buy_base": 9963.54, "taker_buy_quote": 25625.01272 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2.567, "high": 2.568, "low": 2.545, "close": 2.545, "volume": 37238.05, "close_time": 1771113599999, "quote_volume": 95267.43966, "trades": 907, "taker_buy_base": 15033.67, "taker_buy_quote": 38490.97992 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.546, "high": 2.55, "low": 2.526, "close": 2.539, "volume": 12016.45, "close_time": 1771117199999, "quote_volume": 30482.68068, "trades": 315, "taker_buy_base": 5884.6, "taker_buy_quote": 14930.31452 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2.54, "high": 2.556, "low": 2.511, "close": 2.535, "volume": 21085.7, "close_time": 1771120799999, "quote_volume": 53272.66874, "trades": 596, "taker_buy_base": 9515.59, "taker_buy_quote": 24067.37196 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2.536, "high": 2.54, "low": 2.498, "close": 2.52, "volume": 13356.52, "close_time": 1771124399999, "quote_volume": 33566.09459, "trades": 313, "taker_buy_base": 3935.46, "taker_buy_quote": 9900.61266 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2.522, "high": 2.524, "low": 2.48, "close": 2.524, "volume": 10422.96, "close_time": 1771127999999, "quote_volume": 26027.28501, "trades": 347, "taker_buy_base": 4291.15, "taker_buy_quote": 10720.26551 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.52, "high": 2.554, "low": 2.52, "close": 2.527, "volume": 9912.1, "close_time": 1771131599999, "quote_volume": 25131.09011, "trades": 415, "taker_buy_base": 6597.15, "taker_buy_quote": 16734.62113 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2.527, "high": 2.543, "low": 2.525, "close": 2.529, "volume": 7952.68, "close_time": 1771135199999, "quote_volume": 20165.17649, "trades": 303, "taker_buy_base": 3135.82, "taker_buy_quote": 7949.53936 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2.529, "high": 2.541, "low": 2.52, "close": 2.524, "volume": 3640.93, "close_time": 1771138799999, "quote_volume": 9209.02937, "trades": 312, "taker_buy_base": 2045.07, "taker_buy_quote": 5170.01322 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2.523, "high": 2.556, "low": 2.522, "close": 2.552, "volume": 7782.16, "close_time": 1771142399999, "quote_volume": 19770.46343, "trades": 405, "taker_buy_base": 2577.78, "taker_buy_quote": 6554.70739 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.551, "high": 2.556, "low": 2.485, "close": 2.501, "volume": 41318.17, "close_time": 1771145999999, "quote_volume": 103686.45775, "trades": 734, "taker_buy_base": 17921.88, "taker_buy_quote": 44806.33459 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2.502, "high": 2.52, "low": 2.495, "close": 2.515, "volume": 14479.3, "close_time": 1771149599999, "quote_volume": 36380.28168, "trades": 275, "taker_buy_base": 4728.01, "taker_buy_quote": 11876.44665 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2.514, "high": 2.521, "low": 2.485, "close": 2.501, "volume": 14513.12, "close_time": 1771153199999, "quote_volume": 36232.53418, "trades": 271, "taker_buy_base": 2599.18, "taker_buy_quote": 6499.47057 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2.5, "high": 2.512, "low": 2.493, "close": 2.498, "volume": 21942.78, "close_time": 1771156799999, "quote_volume": 54962.39965, "trades": 166, "taker_buy_base": 18826.99, "taker_buy_quote": 47175.32318 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.5, "high": 2.503, "low": 2.432, "close": 2.432, "volume": 35970.01, "close_time": 1771160399999, "quote_volume": 88770.27447, "trades": 687, "taker_buy_base": 17001.91, "taker_buy_quote": 42039.50781 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 2.431, "high": 2.463, "low": 2.407, "close": 2.417, "volume": 36548.19, "close_time": 1771163999999, "quote_volume": 88982.95636, "trades": 588, "taker_buy_base": 18436.52, "taker_buy_quote": 45010.58612 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 2.421, "high": 2.439, "low": 2.418, "close": 2.438, "volume": 17151.09, "close_time": 1771167599999, "quote_volume": 41703.88822, "trades": 334, "taker_buy_base": 9717.74, "taker_buy_quote": 23624.86427 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2.438, "high": 2.448, "low": 2.42, "close": 2.431, "volume": 6950.51, "close_time": 1771171199999, "quote_volume": 16929.60684, "trades": 197, "taker_buy_base": 4010.5, "taker_buy_quote": 9783.56017 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.427, "high": 2.429, "low": 2.409, "close": 2.419, "volume": 8594.37, "close_time": 1771174799999, "quote_volume": 20805.7908, "trades": 183, "taker_buy_base": 3093.92, "taker_buy_quote": 7489.85615 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2.418, "high": 2.426, "low": 2.359, "close": 2.381, "volume": 48458.44, "close_time": 1771178399999, "quote_volume": 115680.77654, "trades": 1024, "taker_buy_base": 24550.55, "taker_buy_quote": 58408.05851 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 2.377, "high": 2.391, "low": 2.361, "close": 2.37, "volume": 16275.73, "close_time": 1771181999999, "quote_volume": 38652.50965, "trades": 451, "taker_buy_base": 6857.35, "taker_buy_quote": 16287.27607 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 2.374, "high": 2.393, "low": 2.36, "close": 2.381, "volume": 17372.14, "close_time": 1771185599999, "quote_volume": 41259.39404, "trades": 365, "taker_buy_base": 10684.2, "taker_buy_quote": 25366.22459 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.376, "high": 2.393, "low": 2.371, "close": 2.385, "volume": 17712.31, "close_time": 1771189199999, "quote_volume": 42260.35824, "trades": 336, "taker_buy_base": 11650.42, "taker_buy_quote": 27801.68367 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 2.385, "high": 2.407, "low": 2.385, "close": 2.4, "volume": 13394.55, "close_time": 1771192799999, "quote_volume": 32121.53993, "trades": 345, "taker_buy_base": 8872.23, "taker_buy_quote": 21285.35744 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 2.398, "high": 2.418, "low": 2.395, "close": 2.406, "volume": 6357.09, "close_time": 1771196399999, "quote_volume": 15285.79436, "trades": 123, "taker_buy_base": 2872.89, "taker_buy_quote": 6902.80529 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 2.41, "high": 2.417, "low": 2.385, "close": 2.414, "volume": 4664.21, "close_time": 1771199999999, "quote_volume": 11226.02498, "trades": 114, "taker_buy_base": 2077.88, "taker_buy_quote": 5006.35432 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.406, "high": 2.426, "low": 2.406, "close": 2.417, "volume": 10673.25, "close_time": 1771203599999, "quote_volume": 25823.0049, "trades": 296, "taker_buy_base": 6930.24, "taker_buy_quote": 16776.02771 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 2.418, "high": 2.429, "low": 2.396, "close": 2.403, "volume": 15095.4, "close_time": 1771207199999, "quote_volume": 36559.57844, "trades": 319, "taker_buy_base": 12908.72, "taker_buy_quote": 31287.36022 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 2.404, "high": 2.409, "low": 2.389, "close": 2.389, "volume": 3263.22, "close_time": 1771210799999, "quote_volume": 7823.95678, "trades": 105, "taker_buy_base": 1517.73, "taker_buy_quote": 3639.57593 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 2.39, "high": 2.4, "low": 2.384, "close": 2.398, "volume": 5518.84, "close_time": 1771214399999, "quote_volume": 13202.05866, "trades": 127, "taker_buy_base": 2583.3, "taker_buy_quote": 6184.89164 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.396, "high": 2.41, "low": 2.394, "close": 2.406, "volume": 8785.6, "close_time": 1771217999999, "quote_volume": 21105.0538, "trades": 292, "taker_buy_base": 4885.6, "taker_buy_quote": 11732.01989 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 2.407, "high": 2.413, "low": 2.375, "close": 2.38, "volume": 18273.72, "close_time": 1771221599999, "quote_volume": 43620.794, "trades": 297, "taker_buy_base": 4762.62, "taker_buy_quote": 11366.57852 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 2.38, "high": 2.399, "low": 2.376, "close": 2.393, "volume": 5285.39, "close_time": 1771225199999, "quote_volume": 12637.03353, "trades": 115, "taker_buy_base": 3517.09, "taker_buy_quote": 8410.43558 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 2.389, "high": 2.397, "low": 2.376, "close": 2.378, "volume": 7846.45, "close_time": 1771228799999, "quote_volume": 18691.76112, "trades": 200, "taker_buy_base": 2357.43, "taker_buy_quote": 5619.83192 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.377, "high": 2.388, "low": 2.376, "close": 2.383, "volume": 4579.96, "close_time": 1771232399999, "quote_volume": 10897.22987, "trades": 85, "taker_buy_base": 3124.17, "taker_buy_quote": 7432.94809 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 2.381, "high": 2.403, "low": 2.38, "close": 2.4, "volume": 5727.79, "close_time": 1771235999999, "quote_volume": 13690.31936, "trades": 175, "taker_buy_base": 2834.64, "taker_buy_quote": 6774.46645 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 2.397, "high": 2.4, "low": 2.383, "close": 2.385, "volume": 4632.16, "close_time": 1771239599999, "quote_volume": 11082.79508, "trades": 105, "taker_buy_base": 1935.47, "taker_buy_quote": 4628.58943 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 2.385, "high": 2.388, "low": 2.35, "close": 2.386, "volume": 16436.47, "close_time": 1771243199999, "quote_volume": 38956.45753, "trades": 342, "taker_buy_base": 8635.31, "taker_buy_quote": 20511.37822 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.384, "high": 2.436, "low": 2.371, "close": 2.434, "volume": 15555.88, "close_time": 1771246799999, "quote_volume": 37383.80221, "trades": 453, "taker_buy_base": 7355.48, "taker_buy_quote": 17683.58083 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2.432, "high": 2.445, "low": 2.387, "close": 2.398, "volume": 31327.96, "close_time": 1771250399999, "quote_volume": 75591.122, "trades": 642, "taker_buy_base": 16241.93, "taker_buy_quote": 39213.54587 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 2.398, "high": 2.424, "low": 2.386, "close": 2.409, "volume": 16635.95, "close_time": 1771253999999, "quote_volume": 40011.15935, "trades": 379, "taker_buy_base": 7292.33, "taker_buy_quote": 17537.01371 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 2.418, "high": 2.426, "low": 2.347, "close": 2.352, "volume": 28829.57, "close_time": 1771257599999, "quote_volume": 68224.93519, "trades": 601, "taker_buy_base": 11485.67, "taker_buy_quote": 27195.3486 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.351, "high": 2.369, "low": 2.342, "close": 2.363, "volume": 24824.43, "close_time": 1771261199999, "quote_volume": 58516.08253, "trades": 483, "taker_buy_base": 12749.07, "taker_buy_quote": 30042.51511 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 2.36, "high": 2.375, "low": 2.349, "close": 2.364, "volume": 5970.82, "close_time": 1771264799999, "quote_volume": 14105.76653, "trades": 166, "taker_buy_base": 2998.59, "taker_buy_quote": 7084.5196 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 2.366, "high": 2.383, "low": 2.36, "close": 2.36, "volume": 9782.44, "close_time": 1771268399999, "quote_volume": 23206.64836, "trades": 223, "taker_buy_base": 5546.01, "taker_buy_quote": 13163.88163 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 2.361, "high": 2.388, "low": 2.357, "close": 2.377, "volume": 7002.05, "close_time": 1771271999999, "quote_volume": 16589.88531, "trades": 147, "taker_buy_base": 3056.3, "taker_buy_quote": 7250.94403 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.376, "high": 2.401, "low": 2.366, "close": 2.4, "volume": 15244.02, "close_time": 1771275599999, "quote_volume": 36311.92761, "trades": 302, "taker_buy_base": 10104.95, "taker_buy_quote": 24071.95557 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 2.399, "high": 2.428, "low": 2.393, "close": 2.424, "volume": 12610.43, "close_time": 1771279199999, "quote_volume": 30374.29546, "trades": 332, "taker_buy_base": 7488.83, "taker_buy_quote": 18039.75374 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 2.424, "high": 2.428, "low": 2.403, "close": 2.407, "volume": 10504.59, "close_time": 1771282799999, "quote_volume": 25372.28851, "trades": 212, "taker_buy_base": 6484.9, "taker_buy_quote": 15667.94314 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 2.409, "high": 2.419, "low": 2.403, "close": 2.418, "volume": 7086.41, "close_time": 1771286399999, "quote_volume": 17062.5423, "trades": 157, "taker_buy_base": 3430.4, "taker_buy_quote": 8262.88067 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.418, "high": 2.426, "low": 2.408, "close": 2.413, "volume": 10083.77, "close_time": 1771289999999, "quote_volume": 24371.60657, "trades": 164, "taker_buy_base": 7665.63, "taker_buy_quote": 18527.99722 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 2.415, "high": 2.427, "low": 2.409, "close": 2.409, "volume": 5834.83, "close_time": 1771293599999, "quote_volume": 14120.23355, "trades": 194, "taker_buy_base": 1645.22, "taker_buy_quote": 3981.58701 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 2.409, "high": 2.436, "low": 2.393, "close": 2.422, "volume": 11345.24, "close_time": 1771297199999, "quote_volume": 27397.781, "trades": 298, "taker_buy_base": 4008.8, "taker_buy_quote": 9699.46501 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 2.422, "high": 2.422, "low": 2.407, "close": 2.411, "volume": 3145.02, "close_time": 1771300799999, "quote_volume": 7590.48289, "trades": 174, "taker_buy_base": 1323.81, "taker_buy_quote": 3193.90271 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.41, "high": 2.416, "low": 2.399, "close": 2.406, "volume": 6226.05, "close_time": 1771304399999, "quote_volume": 14994.638, "trades": 123, "taker_buy_base": 4066.38, "taker_buy_quote": 9793.42357 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 2.408, "high": 2.408, "low": 2.369, "close": 2.392, "volume": 8154.47, "close_time": 1771307999999, "quote_volume": 19440.29161, "trades": 245, "taker_buy_base": 2358.74, "taker_buy_quote": 5623.01155 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 2.394, "high": 2.408, "low": 2.391, "close": 2.405, "volume": 6084.71, "close_time": 1771311599999, "quote_volume": 14623.64825, "trades": 95, "taker_buy_base": 3283.42, "taker_buy_quote": 7892.94527 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 2.403, "high": 2.405, "low": 2.395, "close": 2.396, "volume": 3372.46, "close_time": 1771315199999, "quote_volume": 8093.81319, "trades": 71, "taker_buy_base": 1200.25, "taker_buy_quote": 2881.47189 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.398, "high": 2.401, "low": 2.384, "close": 2.385, "volume": 4190.13, "close_time": 1771318799999, "quote_volume": 10018.27745, "trades": 155, "taker_buy_base": 828.37, "taker_buy_quote": 1982.85098 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 2.383, "high": 2.388, "low": 2.377, "close": 2.387, "volume": 7927.88, "close_time": 1771322399999, "quote_volume": 18879.97935, "trades": 85, "taker_buy_base": 1755.14, "taker_buy_quote": 4182.90476 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 2.384, "high": 2.388, "low": 2.371, "close": 2.376, "volume": 4625.45, "close_time": 1771325999999, "quote_volume": 10995.87862, "trades": 117, "taker_buy_base": 2544.15, "taker_buy_quote": 6042.59878 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 2.379, "high": 2.396, "low": 2.375, "close": 2.39, "volume": 10506.29, "close_time": 1771329599999, "quote_volume": 25079.21288, "trades": 154, "taker_buy_base": 6895.86, "taker_buy_quote": 16459.31399 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.389, "high": 2.403, "low": 2.38, "close": 2.38, "volume": 5113.02, "close_time": 1771333199999, "quote_volume": 12221.835, "trades": 140, "taker_buy_base": 2262.31, "taker_buy_quote": 5409.40095 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 2.381, "high": 2.41, "low": 2.375, "close": 2.398, "volume": 13017.19, "close_time": 1771336799999, "quote_volume": 31128.66492, "trades": 410, "taker_buy_base": 7053.25, "taker_buy_quote": 16875.14077 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 2.398, "high": 2.409, "low": 2.341, "close": 2.355, "volume": 28798.46, "close_time": 1771340399999, "quote_volume": 68061.74223, "trades": 586, "taker_buy_base": 10067.95, "taker_buy_quote": 23840.16707 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 2.354, "high": 2.396, "low": 2.354, "close": 2.394, "volume": 15786.84, "close_time": 1771343999999, "quote_volume": 37544.30589, "trades": 371, "taker_buy_base": 7839.41, "taker_buy_quote": 18634.74658 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.393, "high": 2.426, "low": 2.392, "close": 2.392, "volume": 32684.42, "close_time": 1771347599999, "quote_volume": 78857.66505, "trades": 638, "taker_buy_base": 15026.09, "taker_buy_quote": 36310.04781 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 2.391, "high": 2.399, "low": 2.362, "close": 2.377, "volume": 22398.15, "close_time": 1771351199999, "quote_volume": 53277.76292, "trades": 454, "taker_buy_base": 9799.57, "taker_buy_quote": 23326.89321 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 2.376, "high": 2.417, "low": 2.373, "close": 2.408, "volume": 17447.04, "close_time": 1771354799999, "quote_volume": 41908.61412, "trades": 332, "taker_buy_base": 8367.64, "taker_buy_quote": 20093.25017 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 2.408, "high": 2.415, "low": 2.393, "close": 2.397, "volume": 4886.52, "close_time": 1771358399999, "quote_volume": 11762.45372, "trades": 145, "taker_buy_base": 3259.9, "taker_buy_quote": 7852.46058 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.398, "high": 2.398, "low": 2.378, "close": 2.386, "volume": 2643.47, "close_time": 1771361999999, "quote_volume": 6310.36285, "trades": 90, "taker_buy_base": 1092.36, "taker_buy_quote": 2607.2134 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 2.386, "high": 2.4, "low": 2.384, "close": 2.392, "volume": 6641.4, "close_time": 1771365599999, "quote_volume": 15876.44722, "trades": 101, "taker_buy_base": 4843.98, "taker_buy_quote": 11580.67351 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 2.393, "high": 2.397, "low": 2.377, "close": 2.38, "volume": 2564.42, "close_time": 1771369199999, "quote_volume": 6130.45387, "trades": 51, "taker_buy_base": 1629.03, "taker_buy_quote": 3899.28721 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 2.38, "high": 2.384, "low": 2.373, "close": 2.379, "volume": 8699.98, "close_time": 1771372799999, "quote_volume": 20697.95584, "trades": 121, "taker_buy_base": 3353.42, "taker_buy_quote": 7979.86734 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.381, "high": 2.381, "low": 2.357, "close": 2.357, "volume": 14309.86, "close_time": 1771376399999, "quote_volume": 33875.94374, "trades": 305, "taker_buy_base": 5720.2, "taker_buy_quote": 13549.67678 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 2.359, "high": 2.365, "low": 2.343, "close": 2.352, "volume": 6433.17, "close_time": 1771379999999, "quote_volume": 15149.75564, "trades": 216, "taker_buy_base": 4406.12, "taker_buy_quote": 10378.82823 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 2.351, "high": 2.369, "low": 2.351, "close": 2.365, "volume": 1976.77, "close_time": 1771383599999, "quote_volume": 4671.67858, "trades": 80, "taker_buy_base": 1022.27, "taker_buy_quote": 2414.77861 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 2.364, "high": 2.379, "low": 2.364, "close": 2.376, "volume": 4628.95, "close_time": 1771387199999, "quote_volume": 10982.27143, "trades": 147, "taker_buy_base": 2932.53, "taker_buy_quote": 6960.46599 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.375, "high": 2.376, "low": 2.367, "close": 2.37, "volume": 2301.6, "close_time": 1771390799999, "quote_volume": 5460.68233, "trades": 71, "taker_buy_base": 1242.34, "taker_buy_quote": 2947.52683 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 2.37, "high": 2.381, "low": 2.37, "close": 2.374, "volume": 8584.59, "close_time": 1771394399999, "quote_volume": 20406.41115, "trades": 173, "taker_buy_base": 5382.0, "taker_buy_quote": 12799.97354 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 2.375, "high": 2.382, "low": 2.365, "close": 2.374, "volume": 5634.68, "close_time": 1771397999999, "quote_volume": 13383.0071, "trades": 122, "taker_buy_base": 2783.55, "taker_buy_quote": 6615.2701 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2.369, "high": 2.385, "low": 2.362, "close": 2.375, "volume": 4627.63, "close_time": 1771401599999, "quote_volume": 10992.12536, "trades": 128, "taker_buy_base": 2631.9, "taker_buy_quote": 6252.84228 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.376, "high": 2.38, "low": 2.354, "close": 2.354, "volume": 15599.0, "close_time": 1771405199999, "quote_volume": 36954.91874, "trades": 309, "taker_buy_base": 8642.04, "taker_buy_quote": 20486.36214 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2.358, "high": 2.365, "low": 2.353, "close": 2.358, "volume": 10624.92, "close_time": 1771408799999, "quote_volume": 25074.39981, "trades": 147, "taker_buy_base": 3805.98, "taker_buy_quote": 8982.2848 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2.359, "high": 2.362, "low": 2.344, "close": 2.351, "volume": 13018.72, "close_time": 1771412399999, "quote_volume": 30592.02448, "trades": 169, "taker_buy_base": 6389.36, "taker_buy_quote": 15012.98502 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 2.35, "high": 2.355, "low": 2.326, "close": 2.344, "volume": 8530.11, "close_time": 1771415999999, "quote_volume": 19966.96639, "trades": 260, "taker_buy_base": 3652.96, "taker_buy_quote": 8549.48791 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.343, "high": 2.351, "low": 2.333, "close": 2.333, "volume": 7110.0, "close_time": 1771419599999, "quote_volume": 16647.81064, "trades": 181, "taker_buy_base": 1752.1, "taker_buy_quote": 4105.41914 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 2.338, "high": 2.341, "low": 2.319, "close": 2.328, "volume": 15391.75, "close_time": 1771423199999, "quote_volume": 35880.88602, "trades": 341, "taker_buy_base": 5799.14, "taker_buy_quote": 13503.08664 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 2.329, "high": 2.336, "low": 2.311, "close": 2.33, "volume": 29322.28, "close_time": 1771426799999, "quote_volume": 68158.60011, "trades": 526, "taker_buy_base": 9060.32, "taker_buy_quote": 21050.00701 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 2.328, "high": 2.36, "low": 2.327, "close": 2.349, "volume": 26320.81, "close_time": 1771430399999, "quote_volume": 61720.38864, "trades": 421, "taker_buy_base": 19859.7, "taker_buy_quote": 46595.40154 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.35, "high": 2.352, "low": 2.314, "close": 2.319, "volume": 27716.4, "close_time": 1771433999999, "quote_volume": 64403.15941, "trades": 454, "taker_buy_base": 9929.15, "taker_buy_quote": 23076.4943 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 2.32, "high": 2.342, "low": 2.318, "close": 2.318, "volume": 20563.07, "close_time": 1771437599999, "quote_volume": 47886.78205, "trades": 277, "taker_buy_base": 9811.47, "taker_buy_quote": 22865.43669 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 2.32, "high": 2.32, "low": 2.266, "close": 2.274, "volume": 107685.06, "close_time": 1771441199999, "quote_volume": 246074.72931, "trades": 973, "taker_buy_base": 31889.83, "taker_buy_quote": 72891.54063 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 2.273, "high": 2.283, "low": 2.251, "close": 2.26, "volume": 25257.69, "close_time": 1771444799999, "quote_volume": 57262.35636, "trades": 380, "taker_buy_base": 14679.74, "taker_buy_quote": 33270.62562 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.256, "high": 2.274, "low": 2.246, "close": 2.26, "volume": 14521.42, "close_time": 1771448399999, "quote_volume": 32809.55454, "trades": 283, "taker_buy_base": 9368.29, "taker_buy_quote": 21162.63463 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 2.262, "high": 2.262, "low": 2.234, "close": 2.239, "volume": 14032.12, "close_time": 1771451999999, "quote_volume": 31504.85818, "trades": 234, "taker_buy_base": 9634.01, "taker_buy_quote": 21659.94226 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 2.24, "high": 2.249, "low": 2.227, "close": 2.243, "volume": 13819.21, "close_time": 1771455599999, "quote_volume": 30954.3568, "trades": 201, "taker_buy_base": 9555.47, "taker_buy_quote": 21402.47773 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 2.245, "high": 2.246, "low": 2.225, "close": 2.238, "volume": 7154.72, "close_time": 1771459199999, "quote_volume": 15974.89114, "trades": 308, "taker_buy_base": 4651.52, "taker_buy_quote": 10386.90785 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.235, "high": 2.249, "low": 2.227, "close": 2.233, "volume": 66409.98, "close_time": 1771462799999, "quote_volume": 148246.04815, "trades": 380, "taker_buy_base": 41020.77, "taker_buy_quote": 91521.41452 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 2.233, "high": 2.256, "low": 2.233, "close": 2.255, "volume": 20451.11, "close_time": 1771466399999, "quote_volume": 45896.38446, "trades": 425, "taker_buy_base": 11579.48, "taker_buy_quote": 25990.55898 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 2.256, "high": 2.257, "low": 2.242, "close": 2.249, "volume": 4784.96, "close_time": 1771469999999, "quote_volume": 10765.13334, "trades": 108, "taker_buy_base": 3842.72, "taker_buy_quote": 8644.65399 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 2.248, "high": 2.252, "low": 2.239, "close": 2.251, "volume": 3283.33, "close_time": 1771473599999, "quote_volume": 7385.19022, "trades": 94, "taker_buy_base": 855.9, "taker_buy_quote": 1922.6725 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.253, "high": 2.256, "low": 2.241, "close": 2.246, "volume": 6328.66, "close_time": 1771477199999, "quote_volume": 14244.58136, "trades": 221, "taker_buy_base": 3779.15, "taker_buy_quote": 8504.54585 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 2.246, "high": 2.251, "low": 2.224, "close": 2.235, "volume": 5147.62, "close_time": 1771480799999, "quote_volume": 11518.49797, "trades": 179, "taker_buy_base": 2949.16, "taker_buy_quote": 6606.77674 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 2.233, "high": 2.25, "low": 2.23, "close": 2.246, "volume": 6595.76, "close_time": 1771484399999, "quote_volume": 14770.18948, "trades": 206, "taker_buy_base": 2328.99, "taker_buy_quote": 5219.90017 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 2.242, "high": 2.246, "low": 2.234, "close": 2.241, "volume": 6401.68, "close_time": 1771487999999, "quote_volume": 14331.03994, "trades": 219, "taker_buy_base": 2073.21, "taker_buy_quote": 4641.80805 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.24, "high": 2.241, "low": 2.19, "close": 2.201, "volume": 29794.22, "close_time": 1771491599999, "quote_volume": 65744.92557, "trades": 444, "taker_buy_base": 14456.51, "taker_buy_quote": 31940.85744 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 2.201, "high": 2.219, "low": 2.2, "close": 2.207, "volume": 9931.97, "close_time": 1771495199999, "quote_volume": 21947.16758, "trades": 203, "taker_buy_base": 5189.3, "taker_buy_quote": 11474.37319 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 2.205, "high": 2.21, "low": 2.192, "close": 2.2, "volume": 11745.89, "close_time": 1771498799999, "quote_volume": 25859.64232, "trades": 225, "taker_buy_base": 5657.33, "taker_buy_quote": 12456.18673 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 2.199, "high": 2.204, "low": 2.191, "close": 2.202, "volume": 13265.97, "close_time": 1771502399999, "quote_volume": 29170.36739, "trades": 219, "taker_buy_base": 6446.66, "taker_buy_quote": 14174.34934 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.201, "high": 2.206, "low": 2.192, "close": 2.195, "volume": 11491.23, "close_time": 1771505999999, "quote_volume": 25272.42342, "trades": 165, "taker_buy_base": 4250.39, "taker_buy_quote": 9349.07389 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 2.195, "high": 2.195, "low": 2.16, "close": 2.178, "volume": 20238.2, "close_time": 1771509599999, "quote_volume": 44116.28411, "trades": 390, "taker_buy_base": 9103.83, "taker_buy_quote": 19851.56072 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 2.179, "high": 2.208, "low": 2.167, "close": 2.189, "volume": 34277.72, "close_time": 1771513199999, "quote_volume": 74921.65139, "trades": 541, "taker_buy_base": 21046.82, "taker_buy_quote": 46010.92583 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 2.189, "high": 2.196, "low": 2.137, "close": 2.15, "volume": 49456.98, "close_time": 1771516799999, "quote_volume": 107221.12637, "trades": 697, "taker_buy_base": 25927.45, "taker_buy_quote": 56343.86465 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.149, "high": 2.174, "low": 2.138, "close": 2.163, "volume": 23668.92, "close_time": 1771520399999, "quote_volume": 51148.22825, "trades": 453, "taker_buy_base": 14492.37, "taker_buy_quote": 31345.72098 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 2.163, "high": 2.189, "low": 2.146, "close": 2.156, "volume": 39519.23, "close_time": 1771523999999, "quote_volume": 85863.312, "trades": 513, "taker_buy_base": 21056.07, "taker_buy_quote": 45857.83249 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 2.156, "high": 2.174, "low": 2.151, "close": 2.165, "volume": 10552.9, "close_time": 1771527599999, "quote_volume": 22816.75458, "trades": 202, "taker_buy_base": 5441.73, "taker_buy_quote": 11766.77173 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 2.165, "high": 2.169, "low": 2.14, "close": 2.158, "volume": 14027.29, "close_time": 1771531199999, "quote_volume": 30236.42969, "trades": 317, "taker_buy_base": 8362.79, "taker_buy_quote": 18027.8394 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.157, "high": 2.16, "low": 2.142, "close": 2.151, "volume": 14649.86, "close_time": 1771534799999, "quote_volume": 31487.55348, "trades": 222, "taker_buy_base": 10162.87, "taker_buy_quote": 21844.20755 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 2.149, "high": 2.151, "low": 2.14, "close": 2.141, "volume": 11867.78, "close_time": 1771538399999, "quote_volume": 25449.94995, "trades": 180, "taker_buy_base": 6574.18, "taker_buy_quote": 14100.57052 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 2.14, "high": 2.159, "low": 2.137, "close": 2.158, "volume": 7560.04, "close_time": 1771541999999, "quote_volume": 16238.41049, "trades": 106, "taker_buy_base": 4095.38, "taker_buy_quote": 8808.32647 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 2.161, "high": 2.179, "low": 2.159, "close": 2.179, "volume": 13031.65, "close_time": 1771545599999, "quote_volume": 28270.89351, "trades": 207, "taker_buy_base": 6284.75, "taker_buy_quote": 13632.25067 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.179, "high": 2.179, "low": 2.164, "close": 2.172, "volume": 15766.57, "close_time": 1771549199999, "quote_volume": 34212.34886, "trades": 265, "taker_buy_base": 7552.69, "taker_buy_quote": 16387.45861 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 2.173, "high": 2.195, "low": 2.169, "close": 2.19, "volume": 22620.32, "close_time": 1771552799999, "quote_volume": 49381.99897, "trades": 421, "taker_buy_base": 12827.69, "taker_buy_quote": 28017.21758 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 2.187, "high": 2.192, "low": 2.157, "close": 2.163, "volume": 8011.86, "close_time": 1771556399999, "quote_volume": 17410.10942, "trades": 161, "taker_buy_base": 4217.89, "taker_buy_quote": 9155.27097 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 2.163, "high": 2.178, "low": 2.16, "close": 2.168, "volume": 18160.39, "close_time": 1771559999999, "quote_volume": 39447.66418, "trades": 265, "taker_buy_base": 8944.37, "taker_buy_quote": 19415.36246 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.165, "high": 2.165, "low": 2.14, "close": 2.148, "volume": 9888.37, "close_time": 1771563599999, "quote_volume": 21246.28836, "trades": 236, "taker_buy_base": 3443.97, "taker_buy_quote": 7393.77303 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.152, "high": 2.175, "low": 2.14, "close": 2.165, "volume": 7051.06, "close_time": 1771567199999, "quote_volume": 15229.26654, "trades": 155, "taker_buy_base": 2802.28, "taker_buy_quote": 6053.65955 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 2.17, "high": 2.181, "low": 2.164, "close": 2.181, "volume": 4527.63, "close_time": 1771570799999, "quote_volume": 9826.60996, "trades": 129, "taker_buy_base": 2782.73, "taker_buy_quote": 6040.95728 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 2.181, "high": 2.186, "low": 2.171, "close": 2.175, "volume": 6986.24, "close_time": 1771574399999, "quote_volume": 15233.13481, "trades": 148, "taker_buy_base": 2833.34, "taker_buy_quote": 6176.87372 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.177, "high": 2.177, "low": 2.166, "close": 2.171, "volume": 3220.82, "close_time": 1771577999999, "quote_volume": 6988.81741, "trades": 87, "taker_buy_base": 1784.02, "taker_buy_quote": 3870.07018 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 2.172, "high": 2.183, "low": 2.166, "close": 2.169, "volume": 18480.5, "close_time": 1771581599999, "quote_volume": 40139.46322, "trades": 351, "taker_buy_base": 10800.4, "taker_buy_quote": 23458.77217 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 2.169, "high": 2.186, "low": 2.157, "close": 2.158, "volume": 7545.32, "close_time": 1771585199999, "quote_volume": 16386.7218, "trades": 261, "taker_buy_base": 3743.08, "taker_buy_quote": 8131.28065 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 2.158, "high": 2.159, "low": 2.142, "close": 2.143, "volume": 12607.74, "close_time": 1771588799999, "quote_volume": 27105.28021, "trades": 246, "taker_buy_base": 4620.17, "taker_buy_quote": 9936.70013 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.145, "high": 2.163, "low": 2.142, "close": 2.159, "volume": 12859.99, "close_time": 1771592399999, "quote_volume": 27649.92212, "trades": 205, "taker_buy_base": 5530.34, "taker_buy_quote": 11904.41774 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 2.157, "high": 2.157, "low": 2.118, "close": 2.131, "volume": 40879.45, "close_time": 1771595999999, "quote_volume": 87111.81045, "trades": 533, "taker_buy_base": 15184.36, "taker_buy_quote": 32363.25179 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 2.13, "high": 2.169, "low": 2.126, "close": 2.152, "volume": 32001.92, "close_time": 1771599599999, "quote_volume": 68806.47146, "trades": 406, "taker_buy_base": 23523.5, "taker_buy_quote": 50546.76657 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 2.153, "high": 2.201, "low": 2.123, "close": 2.167, "volume": 52621.56, "close_time": 1771603199999, "quote_volume": 113956.34768, "trades": 824, "taker_buy_base": 30971.32, "taker_buy_quote": 67061.39895 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.168, "high": 2.175, "low": 2.15, "close": 2.173, "volume": 45967.1, "close_time": 1771606799999, "quote_volume": 99363.73882, "trades": 589, "taker_buy_base": 22752.94, "taker_buy_quote": 49179.82731 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 2.172, "high": 2.175, "low": 2.129, "close": 2.165, "volume": 43998.53, "close_time": 1771610399999, "quote_volume": 94375.90977, "trades": 594, "taker_buy_base": 19281.05, "taker_buy_quote": 41376.77538 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 2.164, "high": 2.18, "low": 2.154, "close": 2.176, "volume": 18530.7, "close_time": 1771613999999, "quote_volume": 40134.724, "trades": 358, "taker_buy_base": 11655.8, "taker_buy_quote": 25244.43854 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 2.175, "high": 2.19, "low": 2.166, "close": 2.179, "volume": 28629.69, "close_time": 1771617599999, "quote_volume": 62357.44676, "trades": 368, "taker_buy_base": 17527.2, "taker_buy_quote": 38173.93101 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.18, "high": 2.21, "low": 2.179, "close": 2.189, "volume": 34380.96, "close_time": 1771621199999, "quote_volume": 75550.41381, "trades": 439, "taker_buy_base": 23958.52, "taker_buy_quote": 52647.978 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 2.195, "high": 2.206, "low": 2.183, "close": 2.199, "volume": 9274.43, "close_time": 1771624799999, "quote_volume": 20380.02236, "trades": 174, "taker_buy_base": 6297.38, "taker_buy_quote": 13835.74042 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 2.199, "high": 2.202, "low": 2.179, "close": 2.196, "volume": 10405.1, "close_time": 1771628399999, "quote_volume": 22801.6432, "trades": 141, "taker_buy_base": 3965.38, "taker_buy_quote": 8687.04871 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 2.198, "high": 2.208, "low": 2.177, "close": 2.186, "volume": 12667.33, "close_time": 1771631999999, "quote_volume": 27736.77051, "trades": 162, "taker_buy_base": 2621.73, "taker_buy_quote": 5752.21033 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.187, "high": 2.188, "low": 2.168, "close": 2.169, "volume": 14427.36, "close_time": 1771635599999, "quote_volume": 31414.19084, "trades": 167, "taker_buy_base": 11597.61, "taker_buy_quote": 25252.81655 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 2.17, "high": 2.175, "low": 2.162, "close": 2.173, "volume": 9250.61, "close_time": 1771639199999, "quote_volume": 20039.9443, "trades": 157, "taker_buy_base": 3369.02, "taker_buy_quote": 7298.73859 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 2.173, "high": 2.194, "low": 2.171, "close": 2.173, "volume": 11495.32, "close_time": 1771642799999, "quote_volume": 25095.72484, "trades": 151, "taker_buy_base": 5526.71, "taker_buy_quote": 12073.87151 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 2.172, "high": 2.172, "low": 2.153, "close": 2.162, "volume": 7044.17, "close_time": 1771646399999, "quote_volume": 15212.36, "trades": 170, "taker_buy_base": 2703.1, "taker_buy_quote": 5840.72106 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.162, "high": 2.178, "low": 2.16, "close": 2.177, "volume": 4174.6, "close_time": 1771649999999, "quote_volume": 9047.32158, "trades": 90, "taker_buy_base": 2948.9, "taker_buy_quote": 6390.68621 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 2.183, "high": 2.199, "low": 2.183, "close": 2.191, "volume": 27083.75, "close_time": 1771653599999, "quote_volume": 59452.35447, "trades": 170, "taker_buy_base": 5214.24, "taker_buy_quote": 11442.99433 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 2.191, "high": 2.193, "low": 2.177, "close": 2.179, "volume": 8204.13, "close_time": 1771657199999, "quote_volume": 17940.57042, "trades": 126, "taker_buy_base": 5114.18, "taker_buy_quote": 11185.82914 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 2.18, "high": 2.184, "low": 2.171, "close": 2.172, "volume": 4727.45, "close_time": 1771660799999, "quote_volume": 10301.80271, "trades": 72, "taker_buy_base": 1457.49, "taker_buy_quote": 3175.64094 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.174, "high": 2.204, "low": 2.17, "close": 2.204, "volume": 14042.98, "close_time": 1771664399999, "quote_volume": 30720.77355, "trades": 166, "taker_buy_base": 6445.58, "taker_buy_quote": 14091.96808 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 2.201, "high": 2.273, "low": 2.194, "close": 2.244, "volume": 80050.38, "close_time": 1771667999999, "quote_volume": 179616.89066, "trades": 935, "taker_buy_base": 49817.51, "taker_buy_quote": 111779.94851 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.244, "high": 2.267, "low": 2.233, "close": 2.243, "volume": 26237.21, "close_time": 1771671599999, "quote_volume": 59052.55034, "trades": 515, "taker_buy_base": 8377.49, "taker_buy_quote": 18844.33623 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 2.238, "high": 2.251, "low": 2.234, "close": 2.246, "volume": 9528.7, "close_time": 1771675199999, "quote_volume": 21356.79381, "trades": 294, "taker_buy_base": 5683.02, "taker_buy_quote": 12734.67972 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.247, "high": 2.257, "low": 2.239, "close": 2.239, "volume": 24282.17, "close_time": 1771678799999, "quote_volume": 54552.11886, "trades": 314, "taker_buy_base": 11540.1, "taker_buy_quote": 25930.15738 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 2.239, "high": 2.27, "low": 2.236, "close": 2.27, "volume": 18337.87, "close_time": 1771682399999, "quote_volume": 41255.31381, "trades": 296, "taker_buy_base": 11255.73, "taker_buy_quote": 25356.30989 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 2.268, "high": 2.281, "low": 2.257, "close": 2.263, "volume": 24968.34, "close_time": 1771685999999, "quote_volume": 56720.32434, "trades": 447, "taker_buy_base": 10101.1, "taker_buy_quote": 22951.42649 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 2.263, "high": 2.281, "low": 2.246, "close": 2.277, "volume": 20463.32, "close_time": 1771689599999, "quote_volume": 46308.20195, "trades": 392, "taker_buy_base": 10783.22, "taker_buy_quote": 24417.03794 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.276, "high": 2.283, "low": 2.236, "close": 2.24, "volume": 31645.72, "close_time": 1771693199999, "quote_volume": 71799.3576, "trades": 500, "taker_buy_base": 18336.46, "taker_buy_quote": 41644.51852 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 2.242, "high": 2.252, "low": 2.221, "close": 2.234, "volume": 18836.05, "close_time": 1771696799999, "quote_volume": 42040.0363, "trades": 274, "taker_buy_base": 9012.76, "taker_buy_quote": 20133.33863 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 2.24, "high": 2.243, "low": 2.226, "close": 2.233, "volume": 15669.75, "close_time": 1771700399999, "quote_volume": 35004.04492, "trades": 258, "taker_buy_base": 7580.2, "taker_buy_quote": 16938.41481 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 2.233, "high": 2.236, "low": 2.221, "close": 2.226, "volume": 6133.99, "close_time": 1771703999999, "quote_volume": 13660.38115, "trades": 129, "taker_buy_base": 2728.05, "taker_buy_quote": 6078.87247 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.222, "high": 2.225, "low": 2.198, "close": 2.198, "volume": 19841.57, "close_time": 1771707599999, "quote_volume": 43841.8101, "trades": 319, "taker_buy_base": 8498.83, "taker_buy_quote": 18801.3213 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 2.199, "high": 2.216, "low": 2.193, "close": 2.215, "volume": 10579.56, "close_time": 1771711199999, "quote_volume": 23339.92715, "trades": 196, "taker_buy_base": 6339.42, "taker_buy_quote": 13995.92186 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 2.217, "high": 2.218, "low": 2.206, "close": 2.21, "volume": 8255.15, "close_time": 1771714799999, "quote_volume": 18249.85742, "trades": 61, "taker_buy_base": 1155.53, "taker_buy_quote": 2557.39426 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 2.206, "high": 2.215, "low": 2.198, "close": 2.199, "volume": 11223.43, "close_time": 1771718399999, "quote_volume": 24787.49439, "trades": 180, "taker_buy_base": 4914.48, "taker_buy_quote": 10860.16595 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.198, "high": 2.2, "low": 2.16, "close": 2.166, "volume": 25900.0, "close_time": 1771721999999, "quote_volume": 56300.82368, "trades": 497, "taker_buy_base": 14833.9, "taker_buy_quote": 32216.06433 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 2.168, "high": 2.185, "low": 2.168, "close": 2.18, "volume": 16085.03, "close_time": 1771725599999, "quote_volume": 34997.75099, "trades": 307, "taker_buy_base": 9212.03, "taker_buy_quote": 20042.55055 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 2.178, "high": 2.184, "low": 2.158, "close": 2.16, "volume": 3847.31, "close_time": 1771729199999, "quote_volume": 8334.94108, "trades": 99, "taker_buy_base": 1080.27, "taker_buy_quote": 2343.27961 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 2.167, "high": 2.167, "low": 2.148, "close": 2.16, "volume": 4326.14, "close_time": 1771732799999, "quote_volume": 9318.17017, "trades": 110, "taker_buy_base": 1459.49, "taker_buy_quote": 3145.34286 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.159, "high": 2.169, "low": 2.159, "close": 2.168, "volume": 1592.76, "close_time": 1771736399999, "quote_volume": 3447.00619, "trades": 68, "taker_buy_base": 513.9, "taker_buy_quote": 1112.0661 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.17, "high": 2.174, "low": 2.157, "close": 2.163, "volume": 5219.62, "close_time": 1771739999999, "quote_volume": 11311.03465, "trades": 85, "taker_buy_base": 2560.83, "taker_buy_quote": 5545.43216 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.163, "high": 2.179, "low": 2.158, "close": 2.177, "volume": 11489.3, "close_time": 1771743599999, "quote_volume": 24914.14205, "trades": 139, "taker_buy_base": 6170.36, "taker_buy_quote": 13395.81632 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.177, "high": 2.217, "low": 2.176, "close": 2.211, "volume": 17630.15, "close_time": 1771747199999, "quote_volume": 38748.87594, "trades": 230, "taker_buy_base": 13922.58, "taker_buy_quote": 30578.59463 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.21, "high": 2.216, "low": 2.177, "close": 2.18, "volume": 18266.87, "close_time": 1771750799999, "quote_volume": 40219.28381, "trades": 373, "taker_buy_base": 9452.96, "taker_buy_quote": 20827.92857 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.179, "high": 2.196, "low": 2.179, "close": 2.193, "volume": 9005.71, "close_time": 1771754399999, "quote_volume": 19728.59686, "trades": 139, "taker_buy_base": 4750.12, "taker_buy_quote": 10410.70988 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.196, "high": 2.203, "low": 2.188, "close": 2.189, "volume": 4309.74, "close_time": 1771757999999, "quote_volume": 9460.53063, "trades": 142, "taker_buy_base": 1705.01, "taker_buy_quote": 3741.673 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.188, "high": 2.188, "low": 2.159, "close": 2.165, "volume": 12724.96, "close_time": 1771761599999, "quote_volume": 27637.49481, "trades": 253, "taker_buy_base": 3809.03, "taker_buy_quote": 8266.03222 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.163, "high": 2.166, "low": 2.104, "close": 2.116, "volume": 41284.45, "close_time": 1771765199999, "quote_volume": 87800.61931, "trades": 610, "taker_buy_base": 18703.7, "taker_buy_quote": 39754.68372 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 2.118, "high": 2.127, "low": 2.11, "close": 2.118, "volume": 14302.53, "close_time": 1771768799999, "quote_volume": 30340.51335, "trades": 248, "taker_buy_base": 6150.64, "taker_buy_quote": 13049.87293 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 2.121, "high": 2.124, "low": 2.107, "close": 2.111, "volume": 17870.12, "close_time": 1771772399999, "quote_volume": 37821.40194, "trades": 249, "taker_buy_base": 9785.15, "taker_buy_quote": 20710.35577 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 2.11, "high": 2.128, "low": 2.096, "close": 2.122, "volume": 25115.4, "close_time": 1771775999999, "quote_volume": 53040.89367, "trades": 327, "taker_buy_base": 13065.62, "taker_buy_quote": 27587.63501 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.119, "high": 2.122, "low": 2.115, "close": 2.122, "volume": 10038.78, "close_time": 1771779599999, "quote_volume": 21278.70724, "trades": 147, "taker_buy_base": 8183.08, "taker_buy_quote": 17346.31317 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 2.123, "high": 2.129, "low": 2.104, "close": 2.122, "volume": 12669.4, "close_time": 1771783199999, "quote_volume": 26880.15566, "trades": 275, "taker_buy_base": 9363.3, "taker_buy_quote": 19875.35634 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 2.12, "high": 2.126, "low": 2.112, "close": 2.124, "volume": 7188.71, "close_time": 1771786799999, "quote_volume": 15223.08258, "trades": 218, "taker_buy_base": 5098.72, "taker_buy_quote": 10794.93331 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 2.124, "high": 2.128, "low": 2.117, "close": 2.125, "volume": 6205.25, "close_time": 1771790399999, "quote_volume": 13183.65022, "trades": 168, "taker_buy_base": 3550.58, "taker_buy_quote": 7549.02716 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.125, "high": 2.134, "low": 2.122, "close": 2.129, "volume": 3220.95, "close_time": 1771793999999, "quote_volume": 6849.79164, "trades": 72, "taker_buy_base": 1139.34, "taker_buy_quote": 2422.94662 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 2.134, "high": 2.14, "low": 2.12, "close": 2.134, "volume": 5969.23, "close_time": 1771797599999, "quote_volume": 12720.67339, "trades": 208, "taker_buy_base": 3266.93, "taker_buy_quote": 6958.50358 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 2.135, "high": 2.151, "low": 2.131, "close": 2.149, "volume": 11163.77, "close_time": 1771801199999, "quote_volume": 23967.24263, "trades": 195, "taker_buy_base": 4460.23, "taker_buy_quote": 9575.37235 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 2.148, "high": 2.163, "low": 2.141, "close": 2.154, "volume": 12364.73, "close_time": 1771804799999, "quote_volume": 26581.61257, "trades": 138, "taker_buy_base": 3952.6, "taker_buy_quote": 8496.23791 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.154, "high": 2.156, "low": 2.118, "close": 2.119, "volume": 8754.38, "close_time": 1771808399999, "quote_volume": 18727.26026, "trades": 226, "taker_buy_base": 2658.69, "taker_buy_quote": 5691.23861 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 2.118, "high": 2.118, "low": 2.027, "close": 2.032, "volume": 111796.0, "close_time": 1771811999999, "quote_volume": 231657.36449, "trades": 1789, "taker_buy_base": 59621.33, "taker_buy_quote": 123657.57883 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 2.033, "high": 2.052, "low": 2.028, "close": 2.052, "volume": 14379.57, "close_time": 1771815599999, "quote_volume": 29320.05753, "trades": 357, "taker_buy_base": 7360.5, "taker_buy_quote": 15019.30979 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.052, "high": 2.071, "low": 2.045, "close": 2.056, "volume": 14355.51, "close_time": 1771819199999, "quote_volume": 29527.73803, "trades": 300, "taker_buy_base": 8616.73, "taker_buy_quote": 17740.65143 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.057, "high": 2.057, "low": 2.031, "close": 2.032, "volume": 13513.97, "close_time": 1771822799999, "quote_volume": 27567.34134, "trades": 243, "taker_buy_base": 4383.75, "taker_buy_quote": 8943.39163 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.033, "high": 2.062, "low": 2.033, "close": 2.045, "volume": 21027.54, "close_time": 1771826399999, "quote_volume": 43108.23272, "trades": 204, "taker_buy_base": 16987.82, "taker_buy_quote": 34817.49965 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.044, "high": 2.078, "low": 2.044, "close": 2.072, "volume": 21609.83, "close_time": 1771829999999, "quote_volume": 44604.7845, "trades": 302, "taker_buy_base": 12696.18, "taker_buy_quote": 26210.37675 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.071, "high": 2.09, "low": 2.071, "close": 2.074, "volume": 33694.59, "close_time": 1771833599999, "quote_volume": 70025.10221, "trades": 347, "taker_buy_base": 18939.23, "taker_buy_quote": 39399.04378 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.072, "high": 2.073, "low": 2.059, "close": 2.061, "volume": 10898.9, "close_time": 1771837199999, "quote_volume": 22500.04411, "trades": 166, "taker_buy_base": 6749.82, "taker_buy_quote": 13928.16939 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 2.064, "high": 2.1, "low": 2.061, "close": 2.097, "volume": 24543.74, "close_time": 1771840799999, "quote_volume": 51070.20159, "trades": 480, "taker_buy_base": 17742.25, "taker_buy_quote": 36970.56124 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 2.098, "high": 2.1, "low": 2.079, "close": 2.084, "volume": 15979.56, "close_time": 1771844399999, "quote_volume": 33424.77775, "trades": 276, "taker_buy_base": 6724.73, "taker_buy_quote": 14065.37275 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.084, "high": 2.098, "low": 2.081, "close": 2.086, "volume": 8785.03, "close_time": 1771847999999, "quote_volume": 18335.13912, "trades": 249, "taker_buy_base": 3396.74, "taker_buy_quote": 7089.62693 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.086, "high": 2.127, "low": 2.086, "close": 2.11, "volume": 17050.14, "close_time": 1771851599999, "quote_volume": 35876.52939, "trades": 243, "taker_buy_base": 11873.89, "taker_buy_quote": 24978.99073 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 2.112, "high": 2.113, "low": 2.082, "close": 2.083, "volume": 14787.44, "close_time": 1771855199999, "quote_volume": 31071.03703, "trades": 210, "taker_buy_base": 5682.98, "taker_buy_quote": 11925.58545 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 2.085, "high": 2.089, "low": 2.065, "close": 2.077, "volume": 10838.01, "close_time": 1771858799999, "quote_volume": 22512.72304, "trades": 232, "taker_buy_base": 5135.42, "taker_buy_quote": 10678.36648 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 2.079, "high": 2.081, "low": 2.052, "close": 2.059, "volume": 13507.19, "close_time": 1771862399999, "quote_volume": 27899.74228, "trades": 283, "taker_buy_base": 5096.16, "taker_buy_quote": 10524.19039 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.058, "high": 2.071, "low": 2.045, "close": 2.047, "volume": 24591.32, "close_time": 1771865999999, "quote_volume": 50472.40197, "trades": 397, "taker_buy_base": 6063.38, "taker_buy_quote": 12468.03413 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 2.049, "high": 2.054, "low": 2.017, "close": 2.048, "volume": 26126.59, "close_time": 1771869599999, "quote_volume": 53004.92443, "trades": 418, "taker_buy_base": 15676.6, "taker_buy_quote": 31794.82448 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 2.047, "high": 2.07, "low": 2.044, "close": 2.047, "volume": 15590.59, "close_time": 1771873199999, "quote_volume": 32023.43333, "trades": 356, "taker_buy_base": 8041.99, "taker_buy_quote": 16526.42568 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 2.048, "high": 2.055, "low": 2.035, "close": 2.044, "volume": 18150.5, "close_time": 1771876799999, "quote_volume": 37127.27207, "trades": 226, "taker_buy_base": 12063.46, "taker_buy_quote": 24687.68125 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.042, "high": 2.048, "low": 2.027, "close": 2.047, "volume": 11102.9, "close_time": 1771880399999, "quote_volume": 22620.65245, "trades": 214, "taker_buy_base": 8293.48, "taker_buy_quote": 16898.95885 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 2.049, "high": 2.07, "low": 2.049, "close": 2.065, "volume": 6720.07, "close_time": 1771883999999, "quote_volume": 13847.42817, "trades": 177, "taker_buy_base": 3395.25, "taker_buy_quote": 6998.76883 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 2.068, "high": 2.087, "low": 2.067, "close": 2.077, "volume": 3923.5, "close_time": 1771887599999, "quote_volume": 8157.72223, "trades": 109, "taker_buy_base": 1768.1, "taker_buy_quote": 3675.43347 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 2.084, "high": 2.098, "low": 2.081, "close": 2.088, "volume": 7823.2, "close_time": 1771891199999, "quote_volume": 16328.24106, "trades": 133, "taker_buy_base": 4141.2, "taker_buy_quote": 8644.85342 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.092, "high": 2.11, "low": 2.083, "close": 2.11, "volume": 10410.21, "close_time": 1771894799999, "quote_volume": 21828.51323, "trades": 194, "taker_buy_base": 5644.57, "taker_buy_quote": 11843.99787 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 2.108, "high": 2.113, "low": 2.061, "close": 2.077, "volume": 23065.35, "close_time": 1771898399999, "quote_volume": 48156.7829, "trades": 515, "taker_buy_base": 8343.85, "taker_buy_quote": 17420.82888 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 2.076, "high": 2.084, "low": 2.059, "close": 2.061, "volume": 11411.66, "close_time": 1771901999999, "quote_volume": 23670.98741, "trades": 283, "taker_buy_base": 4897.33, "taker_buy_quote": 10159.70915 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.06, "high": 2.067, "low": 2.04, "close": 2.049, "volume": 10122.55, "close_time": 1771905599999, "quote_volume": 20785.79296, "trades": 211, "taker_buy_base": 4125.27, "taker_buy_quote": 8475.67064 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.051, "high": 2.057, "low": 2.035, "close": 2.044, "volume": 10890.56, "close_time": 1771909199999, "quote_volume": 22296.16029, "trades": 171, "taker_buy_base": 5733.87, "taker_buy_quote": 11750.37171 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.04, "high": 2.046, "low": 2.016, "close": 2.022, "volume": 23146.44, "close_time": 1771912799999, "quote_volume": 46905.1094, "trades": 215, "taker_buy_base": 16023.35, "taker_buy_quote": 32460.3538 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 2.026, "high": 2.033, "low": 2.017, "close": 2.02, "volume": 4331.8, "close_time": 1771916399999, "quote_volume": 8781.48011, "trades": 123, "taker_buy_base": 1775.09, "taker_buy_quote": 3600.44959 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 2.02, "high": 2.036, "low": 2.02, "close": 2.03, "volume": 6795.94, "close_time": 1771919999999, "quote_volume": 13790.22469, "trades": 107, "taker_buy_base": 4296.32, "taker_buy_quote": 8719.36712 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.027, "high": 2.049, "low": 2.022, "close": 2.045, "volume": 6604.59, "close_time": 1771923599999, "quote_volume": 13451.29339, "trades": 172, "taker_buy_base": 3302.23, "taker_buy_quote": 6725.32568 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 2.044, "high": 2.051, "low": 2.028, "close": 2.05, "volume": 8984.56, "close_time": 1771927199999, "quote_volume": 18331.56895, "trades": 203, "taker_buy_base": 4638.97, "taker_buy_quote": 9467.66883 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 2.049, "high": 2.067, "low": 2.045, "close": 2.054, "volume": 9099.42, "close_time": 1771930799999, "quote_volume": 18716.06217, "trades": 197, "taker_buy_base": 2954.25, "taker_buy_quote": 6078.68649 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 2.054, "high": 2.063, "low": 2.054, "close": 2.058, "volume": 9500.46, "close_time": 1771934399999, "quote_volume": 19558.33061, "trades": 142, "taker_buy_base": 6122.0, "taker_buy_quote": 12599.58047 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.063, "high": 2.076, "low": 2.06, "close": 2.066, "volume": 9534.28, "close_time": 1771937999999, "quote_volume": 19709.69371, "trades": 166, "taker_buy_base": 3618.77, "taker_buy_quote": 7479.20639 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 2.067, "high": 2.074, "low": 2.043, "close": 2.065, "volume": 29723.21, "close_time": 1771941599999, "quote_volume": 61276.55605, "trades": 304, "taker_buy_base": 19452.63, "taker_buy_quote": 40143.71565 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 2.06, "high": 2.105, "low": 2.048, "close": 2.094, "volume": 34932.81, "close_time": 1771945199999, "quote_volume": 72839.63663, "trades": 410, "taker_buy_base": 21429.55, "taker_buy_quote": 44774.2203 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 2.095, "high": 2.108, "low": 2.085, "close": 2.108, "volume": 18982.47, "close_time": 1771948799999, "quote_volume": 39872.85652, "trades": 255, "taker_buy_base": 12275.96, "taker_buy_quote": 25795.22117 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.105, "high": 2.137, "low": 2.105, "close": 2.132, "volume": 20713.52, "close_time": 1771952399999, "quote_volume": 44019.79504, "trades": 311, "taker_buy_base": 9724.66, "taker_buy_quote": 20683.59393 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 2.129, "high": 2.137, "low": 2.125, "close": 2.131, "volume": 25225.06, "close_time": 1771955999999, "quote_volume": 53763.92179, "trades": 385, "taker_buy_base": 14920.55, "taker_buy_quote": 31797.72877 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 2.129, "high": 2.135, "low": 2.119, "close": 2.125, "volume": 15735.26, "close_time": 1771959599999, "quote_volume": 33461.72907, "trades": 211, "taker_buy_base": 8921.77, "taker_buy_quote": 18965.08584 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 2.124, "high": 2.134, "low": 2.114, "close": 2.127, "volume": 10971.6, "close_time": 1771963199999, "quote_volume": 23291.3306, "trades": 167, "taker_buy_base": 5910.16, "taker_buy_quote": 12543.1137 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.127, "high": 2.139, "low": 2.118, "close": 2.123, "volume": 18362.91, "close_time": 1771966799999, "quote_volume": 39093.20709, "trades": 239, "taker_buy_base": 11269.02, "taker_buy_quote": 23998.07001 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 2.122, "high": 2.128, "low": 2.11, "close": 2.117, "volume": 17143.07, "close_time": 1771970399999, "quote_volume": 36355.00243, "trades": 246, "taker_buy_base": 8817.23, "taker_buy_quote": 18691.40091 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 2.117, "high": 2.128, "low": 2.112, "close": 2.116, "volume": 5101.68, "close_time": 1771973999999, "quote_volume": 10825.96757, "trades": 94, "taker_buy_base": 2295.86, "taker_buy_quote": 4871.0397 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 2.117, "high": 2.126, "low": 2.108, "close": 2.117, "volume": 14971.68, "close_time": 1771977599999, "quote_volume": 31642.29137, "trades": 187, "taker_buy_base": 7821.75, "taker_buy_quote": 16533.84144 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.12, "high": 2.133, "low": 2.105, "close": 2.124, "volume": 7485.32, "close_time": 1771981199999, "quote_volume": 15880.57069, "trades": 173, "taker_buy_base": 2759.78, "taker_buy_quote": 5860.46093 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 2.124, "high": 2.212, "low": 2.124, "close": 2.211, "volume": 20037.29, "close_time": 1771984799999, "quote_volume": 43691.00076, "trades": 460, "taker_buy_base": 10245.04, "taker_buy_quote": 22272.86165 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 2.215, "high": 2.243, "low": 2.2, "close": 2.208, "volume": 23874.03, "close_time": 1771988399999, "quote_volume": 53021.38739, "trades": 430, "taker_buy_base": 10494.76, "taker_buy_quote": 23343.57251 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 2.212, "high": 2.212, "low": 2.172, "close": 2.173, "volume": 15572.33, "close_time": 1771991999999, "quote_volume": 33964.85323, "trades": 240, "taker_buy_base": 7834.17, "taker_buy_quote": 17087.5243 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.172, "high": 2.187, "low": 2.159, "close": 2.185, "volume": 16370.62, "close_time": 1771995599999, "quote_volume": 35647.50078, "trades": 327, "taker_buy_base": 9918.33, "taker_buy_quote": 21586.53264 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 2.185, "high": 2.189, "low": 2.16, "close": 2.173, "volume": 11721.28, "close_time": 1771999199999, "quote_volume": 25537.24775, "trades": 154, "taker_buy_base": 8318.57, "taker_buy_quote": 18124.71255 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 2.181, "high": 2.181, "low": 2.16, "close": 2.17, "volume": 5793.07, "close_time": 1772002799999, "quote_volume": 12574.74866, "trades": 145, "taker_buy_base": 3842.82, "taker_buy_quote": 8346.12795 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 2.173, "high": 2.189, "low": 2.166, "close": 2.187, "volume": 19395.43, "close_time": 1772006399999, "quote_volume": 42320.62329, "trades": 280, "taker_buy_base": 13846.97, "taker_buy_quote": 30224.63196 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.189, "high": 2.206, "low": 2.177, "close": 2.203, "volume": 13467.77, "close_time": 1772009999999, "quote_volume": 29486.47123, "trades": 239, "taker_buy_base": 8398.54, "taker_buy_quote": 18411.61831 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 2.201, "high": 2.207, "low": 2.184, "close": 2.196, "volume": 18394.14, "close_time": 1772013599999, "quote_volume": 40353.32231, "trades": 212, "taker_buy_base": 3825.47, "taker_buy_quote": 8406.12286 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 2.195, "high": 2.196, "low": 2.178, "close": 2.183, "volume": 5094.58, "close_time": 1772017199999, "quote_volume": 11137.82074, "trades": 102, "taker_buy_base": 2635.23, "taker_buy_quote": 5759.84767 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 2.183, "high": 2.194, "low": 2.175, "close": 2.182, "volume": 21625.05, "close_time": 1772020799999, "quote_volume": 47230.46607, "trades": 296, "taker_buy_base": 7367.43, "taker_buy_quote": 16091.19827 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.182, "high": 2.207, "low": 2.18, "close": 2.205, "volume": 20962.66, "close_time": 1772024399999, "quote_volume": 46024.51887, "trades": 324, "taker_buy_base": 11759.42, "taker_buy_quote": 25818.6226 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 2.206, "high": 2.231, "low": 2.195, "close": 2.218, "volume": 25170.69, "close_time": 1772027999999, "quote_volume": 55695.57021, "trades": 429, "taker_buy_base": 17130.42, "taker_buy_quote": 37907.07546 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 2.218, "high": 2.265, "low": 2.217, "close": 2.265, "volume": 17391.51, "close_time": 1772031599999, "quote_volume": 38958.89256, "trades": 351, "taker_buy_base": 9325.65, "taker_buy_quote": 20907.10454 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 2.268, "high": 2.314, "low": 2.253, "close": 2.303, "volume": 41686.24, "close_time": 1772035199999, "quote_volume": 95269.46313, "trades": 735, "taker_buy_base": 25713.86, "taker_buy_quote": 58764.13086 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.303, "high": 2.415, "low": 2.303, "close": 2.386, "volume": 130769.1, "close_time": 1772038799999, "quote_volume": 309539.40049, "trades": 1449, "taker_buy_base": 59123.58, "taker_buy_quote": 140257.27843 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 2.386, "high": 2.396, "low": 2.349, "close": 2.375, "volume": 73447.85, "close_time": 1772042399999, "quote_volume": 174697.28466, "trades": 1087, "taker_buy_base": 34509.73, "taker_buy_quote": 82077.66816 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 2.375, "high": 2.425, "low": 2.369, "close": 2.425, "volume": 51233.36, "close_time": 1772045999999, "quote_volume": 122514.98687, "trades": 643, "taker_buy_base": 35073.47, "taker_buy_quote": 83861.14855 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 2.425, "high": 2.458, "low": 2.398, "close": 2.448, "volume": 62432.73, "close_time": 1772049599999, "quote_volume": 151791.61201, "trades": 780, "taker_buy_base": 23252.89, "taker_buy_quote": 56495.93096 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2.449, "high": 2.545, "low": 2.434, "close": 2.538, "volume": 60890.7, "close_time": 1772053199999, "quote_volume": 151383.8905, "trades": 943, "taker_buy_base": 35403.16, "taker_buy_quote": 88077.49541 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 2.536, "high": 2.591, "low": 2.493, "close": 2.499, "volume": 92461.45, "close_time": 1772056799999, "quote_volume": 233841.69279, "trades": 1205, "taker_buy_base": 42915.94, "taker_buy_quote": 108393.9536 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 2.497, "high": 2.55, "low": 2.475, "close": 2.501, "volume": 58289.08, "close_time": 1772060399999, "quote_volume": 145912.18969, "trades": 614, "taker_buy_base": 27765.74, "taker_buy_quote": 69571.09773 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 2.498, "high": 2.523, "low": 2.414, "close": 2.431, "volume": 41436.33, "close_time": 1772063999999, "quote_volume": 102274.71018, "trades": 792, "taker_buy_base": 18678.91, "taker_buy_quote": 46264.03163 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2.433, "high": 2.444, "low": 2.396, "close": 2.418, "volume": 24214.26, "close_time": 1772067599999, "quote_volume": 58670.98495, "trades": 493, "taker_buy_base": 12458.62, "taker_buy_quote": 30206.15099 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 2.415, "high": 2.457, "low": 2.415, "close": 2.42, "volume": 72410.33, "close_time": 1772071199999, "quote_volume": 176996.78987, "trades": 828, "taker_buy_base": 17106.76, "taker_buy_quote": 41753.93927 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 2.421, "high": 2.437, "low": 2.403, "close": 2.435, "volume": 11258.48, "close_time": 1772074799999, "quote_volume": 27196.37984, "trades": 362, "taker_buy_base": 5563.23, "taker_buy_quote": 13441.54275 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 2.435, "high": 2.439, "low": 2.409, "close": 2.41, "volume": 10887.92, "close_time": 1772078399999, "quote_volume": 26378.21132, "trades": 244, "taker_buy_base": 4157.78, "taker_buy_quote": 10098.93913 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 2.409, "high": 2.453, "low": 2.407, "close": 2.446, "volume": 12260.92, "close_time": 1772081999999, "quote_volume": 29895.67327, "trades": 315, "taker_buy_base": 6044.52, "taker_buy_quote": 14719.7579 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 2.439, "high": 2.439, "low": 2.41, "close": 2.413, "volume": 11372.13, "close_time": 1772085599999, "quote_volume": 27508.68453, "trades": 209, "taker_buy_base": 5106.06, "taker_buy_quote": 12346.11324 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 2.412, "high": 2.414, "low": 2.383, "close": 2.398, "volume": 22651.39, "close_time": 1772089199999, "quote_volume": 54302.90514, "trades": 492, "taker_buy_base": 6487.32, "taker_buy_quote": 15546.16549 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 2.398, "high": 2.423, "low": 2.38, "close": 2.386, "volume": 23425.38, "close_time": 1772092799999, "quote_volume": 56142.87981, "trades": 380, "taker_buy_base": 9499.46, "taker_buy_quote": 22813.46941 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2.386, "high": 2.397, "low": 2.373, "close": 2.389, "volume": 19336.87, "close_time": 1772096399999, "quote_volume": 46046.29559, "trades": 252, "taker_buy_base": 5679.14, "taker_buy_quote": 13542.36867 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 2.391, "high": 2.431, "low": 2.391, "close": 2.42, "volume": 12115.7, "close_time": 1772099999999, "quote_volume": 29195.494, "trades": 285, "taker_buy_base": 8649.16, "taker_buy_quote": 20837.48713 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 2.421, "high": 2.431, "low": 2.404, "close": 2.423, "volume": 12274.14, "close_time": 1772103599999, "quote_volume": 29646.43611, "trades": 237, "taker_buy_base": 8026.96, "taker_buy_quote": 19384.7894 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 2.419, "high": 2.427, "low": 2.392, "close": 2.401, "volume": 10187.91, "close_time": 1772107199999, "quote_volume": 24525.49629, "trades": 198, "taker_buy_base": 6253.28, "taker_buy_quote": 15066.0779 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2.402, "high": 2.451, "low": 2.402, "close": 2.44, "volume": 13431.07, "close_time": 1772110799999, "quote_volume": 32690.50902, "trades": 269, "taker_buy_base": 7464.04, "taker_buy_quote": 18182.8623 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 2.439, "high": 2.45, "low": 2.423, "close": 2.427, "volume": 34279.15, "close_time": 1772114399999, "quote_volume": 83451.92605, "trades": 434, "taker_buy_base": 9956.62, "taker_buy_quote": 24286.23063 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 2.428, "high": 2.445, "low": 2.38, "close": 2.405, "volume": 84980.28, "close_time": 1772117999999, "quote_volume": 203605.99712, "trades": 849, "taker_buy_base": 59641.73, "taker_buy_quote": 142656.95535 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 2.402, "high": 2.452, "low": 2.387, "close": 2.424, "volume": 57015.71, "close_time": 1772121599999, "quote_volume": 137714.82536, "trades": 1091, "taker_buy_base": 29582.33, "taker_buy_quote": 71435.37546 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2.42, "high": 2.42, "low": 2.324, "close": 2.327, "volume": 46491.41, "close_time": 1772125199999, "quote_volume": 110148.09776, "trades": 958, "taker_buy_base": 20185.8, "taker_buy_quote": 47898.12932 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 2.326, "high": 2.354, "low": 2.325, "close": 2.334, "volume": 18738.29, "close_time": 1772128799999, "quote_volume": 43771.4451, "trades": 298, "taker_buy_base": 10691.36, "taker_buy_quote": 24949.69781 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 2.331, "high": 2.363, "low": 2.316, "close": 2.363, "volume": 27762.95, "close_time": 1772132399999, "quote_volume": 64948.8318, "trades": 473, "taker_buy_base": 16668.48, "taker_buy_quote": 39061.224 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 2.365, "high": 2.399, "low": 2.364, "close": 2.395, "volume": 28448.49, "close_time": 1772135999999, "quote_volume": 67855.02012, "trades": 542, "taker_buy_base": 14679.27, "taker_buy_quote": 35019.35359 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2.394, "high": 2.406, "low": 2.366, "close": 2.372, "volume": 19904.3, "close_time": 1772139599999, "quote_volume": 47480.62299, "trades": 358, "taker_buy_base": 8050.59, "taker_buy_quote": 19264.48801 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 2.37, "high": 2.392, "low": 2.366, "close": 2.383, "volume": 8566.4, "close_time": 1772143199999, "quote_volume": 20375.18318, "trades": 272, "taker_buy_base": 3887.64, "taker_buy_quote": 9251.64719 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 2.382, "high": 2.415, "low": 2.382, "close": 2.415, "volume": 9098.27, "close_time": 1772146799999, "quote_volume": 21811.99289, "trades": 134, "taker_buy_base": 4666.82, "taker_buy_quote": 11197.24143 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 2.417, "high": 2.449, "low": 2.416, "close": 2.429, "volume": 24374.73, "close_time": 1772150399999, "quote_volume": 59355.8668, "trades": 488, "taker_buy_base": 13871.11, "taker_buy_quote": 33792.34206 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.429, "high": 2.445, "low": 2.421, "close": 2.421, "volume": 12584.81, "close_time": 1772153999999, "quote_volume": 30605.94902, "trades": 289, "taker_buy_base": 6074.32, "taker_buy_quote": 14772.19285 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 2.419, "high": 2.447, "low": 2.41, "close": 2.445, "volume": 19880.83, "close_time": 1772157599999, "quote_volume": 48379.27325, "trades": 440, "taker_buy_base": 9682.18, "taker_buy_quote": 23590.381 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 2.442, "high": 2.478, "low": 2.442, "close": 2.468, "volume": 7471.63, "close_time": 1772161199999, "quote_volume": 18382.98466, "trades": 184, "taker_buy_base": 3377.17, "taker_buy_quote": 8301.62931 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 2.47, "high": 2.529, "low": 2.466, "close": 2.527, "volume": 45004.17, "close_time": 1772164799999, "quote_volume": 112367.43264, "trades": 801, "taker_buy_base": 19025.35, "taker_buy_quote": 47495.99795 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2.529, "high": 2.587, "low": 2.529, "close": 2.549, "volume": 80926.71, "close_time": 1772168399999, "quote_volume": 207796.97428, "trades": 875, "taker_buy_base": 24899.93, "taker_buy_quote": 63721.19046 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 2.548, "high": 2.647, "low": 2.548, "close": 2.635, "volume": 67646.73, "close_time": 1772171999999, "quote_volume": 176640.02938, "trades": 1125, "taker_buy_base": 44761.14, "taker_buy_quote": 116827.27243 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 2.637, "high": 2.735, "low": 2.618, "close": 2.621, "volume": 198453.62, "close_time": 1772175599999, "quote_volume": 532495.33244, "trades": 3067, "taker_buy_base": 108374.92, "taker_buy_quote": 291003.68994 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 2.622, "high": 2.64, "low": 2.57, "close": 2.613, "volume": 91772.37, "close_time": 1772179199999, "quote_volume": 238299.96082, "trades": 1072, "taker_buy_base": 45968.33, "taker_buy_quote": 119438.21711 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 2.614, "high": 2.63, "low": 2.572, "close": 2.573, "volume": 30642.67, "close_time": 1772182799999, "quote_volume": 79690.24136, "trades": 488, "taker_buy_base": 9900.86, "taker_buy_quote": 25785.25956 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 2.571, "high": 2.589, "low": 2.541, "close": 2.563, "volume": 37894.89, "close_time": 1772186399999, "quote_volume": 97188.42041, "trades": 547, "taker_buy_base": 16911.96, "taker_buy_quote": 43348.219 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 2.563, "high": 2.57, "low": 2.541, "close": 2.56, "volume": 45096.67, "close_time": 1772189999999, "quote_volume": 115214.94256, "trades": 580, "taker_buy_base": 17394.64, "taker_buy_quote": 44476.01523 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 2.559, "high": 2.57, "low": 2.503, "close": 2.517, "volume": 53956.53, "close_time": 1772193599999, "quote_volume": 136747.60851, "trades": 715, "taker_buy_base": 26660.38, "taker_buy_quote": 67705.10315 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 2.517, "high": 2.525, "low": 2.482, "close": 2.493, "volume": 26627.8, "close_time": 1772197199999, "quote_volume": 66565.75288, "trades": 493, "taker_buy_base": 14723.77, "taker_buy_quote": 36797.06753 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 2.496, "high": 2.503, "low": 2.448, "close": 2.471, "volume": 67056.94, "close_time": 1772200799999, "quote_volume": 165942.28075, "trades": 772, "taker_buy_base": 18668.38, "taker_buy_quote": 46150.78969 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 2.474, "high": 2.499, "low": 2.458, "close": 2.476, "volume": 41937.9, "close_time": 1772204399999, "quote_volume": 103957.46114, "trades": 655, "taker_buy_base": 22695.73, "taker_buy_quote": 56264.97958 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 2.473, "high": 2.492, "low": 2.462, "close": 2.485, "volume": 24674.76, "close_time": 1772207999999, "quote_volume": 61206.67473, "trades": 487, "taker_buy_base": 15645.91, "taker_buy_quote": 38813.48805 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 2.48, "high": 2.48, "low": 2.431, "close": 2.439, "volume": 50689.78, "close_time": 1772211599999, "quote_volume": 123984.52115, "trades": 626, "taker_buy_base": 26654.62, "taker_buy_quote": 65185.03529 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 2.439, "high": 2.476, "low": 2.426, "close": 2.474, "volume": 19708.79, "close_time": 1772215199999, "quote_volume": 48180.90323, "trades": 337, "taker_buy_base": 10284.31, "taker_buy_quote": 25148.41036 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 2.468, "high": 2.489, "low": 2.457, "close": 2.475, "volume": 23680.01, "close_time": 1772218799999, "quote_volume": 58462.69759, "trades": 361, "taker_buy_base": 9028.53, "taker_buy_quote": 22337.6453 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 2.471, "high": 2.484, "low": 2.447, "close": 2.458, "volume": 27418.64, "close_time": 1772222399999, "quote_volume": 67459.94971, "trades": 407, "taker_buy_base": 12885.86, "taker_buy_quote": 31755.24556 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 2.457, "high": 2.501, "low": 2.457, "close": 2.489, "volume": 38028.12, "close_time": 1772225999999, "quote_volume": 94546.3155, "trades": 444, "taker_buy_base": 21200.87, "taker_buy_quote": 52660.92752 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 2.493, "high": 2.514, "low": 2.484, "close": 2.504, "volume": 29775.38, "close_time": 1772229599999, "quote_volume": 74358.80741, "trades": 444, "taker_buy_base": 19372.64, "taker_buy_quote": 48390.51591 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 2.505, "high": 2.529, "low": 2.48, "close": 2.526, "volume": 28394.59, "close_time": 1772233199999, "quote_volume": 71162.89519, "trades": 433, "taker_buy_base": 14239.93, "taker_buy_quote": 35703.06164 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 2.524, "high": 2.574, "low": 2.487, "close": 2.494, "volume": 82874.24, "close_time": 1772236799999, "quote_volume": 210223.55995, "trades": 1205, "taker_buy_base": 35940.58, "taker_buy_quote": 91054.06897 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.489, "high": 2.493, "low": 2.457, "close": 2.49, "volume": 40904.71, "close_time": 1772240399999, "quote_volume": 101328.6911, "trades": 614, "taker_buy_base": 21954.65, "taker_buy_quote": 54383.90739 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 2.493, "high": 2.506, "low": 2.448, "close": 2.45, "volume": 22361.19, "close_time": 1772243999999, "quote_volume": 55555.10197, "trades": 481, "taker_buy_base": 13287.41, "taker_buy_quote": 33058.79313 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 2.449, "high": 2.473, "low": 2.446, "close": 2.471, "volume": 11425.65, "close_time": 1772247599999, "quote_volume": 28116.1866, "trades": 219, "taker_buy_base": 4587.91, "taker_buy_quote": 11303.93719 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 2.467, "high": 2.467, "low": 2.441, "close": 2.442, "volume": 35521.48, "close_time": 1772251199999, "quote_volume": 87118.14748, "trades": 375, "taker_buy_base": 10610.06, "taker_buy_quote": 26027.8138 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 2.44, "high": 2.455, "low": 2.434, "close": 2.451, "volume": 6848.38, "close_time": 1772254799999, "quote_volume": 16738.97916, "trades": 140, "taker_buy_base": 3744.1, "taker_buy_quote": 9151.12924 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 2.452, "high": 2.453, "low": 2.415, "close": 2.425, "volume": 9320.78, "close_time": 1772258399999, "quote_volume": 22669.2418, "trades": 175, "taker_buy_base": 4052.28, "taker_buy_quote": 9841.50212 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 2.423, "high": 2.428, "low": 2.321, "close": 2.33, "volume": 70123.29, "close_time": 1772261999999, "quote_volume": 166733.37781, "trades": 1306, "taker_buy_base": 29576.68, "taker_buy_quote": 70239.22259 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 2.326, "high": 2.378, "low": 2.315, "close": 2.351, "volume": 72365.14, "close_time": 1772265599999, "quote_volume": 169958.15692, "trades": 983, "taker_buy_base": 44586.92, "taker_buy_quote": 104850.97277 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.348, "high": 2.351, "low": 2.286, "close": 2.289, "volume": 91910.21, "close_time": 1772269199999, "quote_volume": 211832.81304, "trades": 1181, "taker_buy_base": 26023.95, "taker_buy_quote": 60172.14638 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 2.289, "high": 2.303, "low": 2.274, "close": 2.284, "volume": 41643.89, "close_time": 1772272799999, "quote_volume": 95259.63021, "trades": 565, "taker_buy_base": 21757.3, "taker_buy_quote": 49796.46042 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 2.285, "high": 2.316, "low": 2.278, "close": 2.298, "volume": 51567.3, "close_time": 1772276399999, "quote_volume": 118252.6219, "trades": 662, "taker_buy_base": 30446.16, "taker_buy_quote": 69820.76218 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 2.296, "high": 2.307, "low": 2.275, "close": 2.278, "volume": 21015.46, "close_time": 1772279999999, "quote_volume": 48221.36563, "trades": 426, "taker_buy_base": 8388.04, "taker_buy_quote": 19256.56583 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.279, "high": 2.305, "low": 2.278, "close": 2.302, "volume": 12933.62, "close_time": 1772283599999, "quote_volume": 29625.49753, "trades": 262, "taker_buy_base": 7140.87, "taker_buy_quote": 16351.65014 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 2.308, "high": 2.367, "low": 2.297, "close": 2.358, "volume": 31480.11, "close_time": 1772287199999, "quote_volume": 73201.54903, "trades": 557, "taker_buy_base": 16848.06, "taker_buy_quote": 39207.32128 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 2.358, "high": 2.368, "low": 2.328, "close": 2.336, "volume": 24539.31, "close_time": 1772290799999, "quote_volume": 57579.663, "trades": 711, "taker_buy_base": 11544.35, "taker_buy_quote": 27098.0058 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 2.336, "high": 2.354, "low": 2.318, "close": 2.353, "volume": 14234.79, "close_time": 1772294399999, "quote_volume": 33286.88632, "trades": 291, "taker_buy_base": 6664.93, "taker_buy_quote": 15578.63652 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.346, "high": 2.366, "low": 2.322, "close": 2.344, "volume": 42233.68, "close_time": 1772297999999, "quote_volume": 98920.18839, "trades": 1021, "taker_buy_base": 22394.46, "taker_buy_quote": 52452.02552 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 2.345, "high": 2.355, "low": 2.322, "close": 2.354, "volume": 17569.28, "close_time": 1772301599999, "quote_volume": 40963.39973, "trades": 330, "taker_buy_base": 9202.74, "taker_buy_quote": 21439.52534 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 2.352, "high": 2.401, "low": 2.339, "close": 2.39, "volume": 26578.77, "close_time": 1772305199999, "quote_volume": 63056.87608, "trades": 398, "taker_buy_base": 9839.37, "taker_buy_quote": 23327.75933 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 2.391, "high": 2.44, "low": 2.375, "close": 2.406, "volume": 49332.76, "close_time": 1772308799999, "quote_volume": 118588.75582, "trades": 844, "taker_buy_base": 25788.2, "taker_buy_quote": 62197.71892 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 2.406, "high": 2.458, "low": 2.398, "close": 2.454, "volume": 74150.43, "close_time": 1772312399999, "quote_volume": 180533.9986, "trades": 994, "taker_buy_base": 50633.16, "taker_buy_quote": 123258.44762 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 2.455, "high": 2.457, "low": 2.413, "close": 2.447, "volume": 32157.72, "close_time": 1772315999999, "quote_volume": 78384.35479, "trades": 504, "taker_buy_base": 16542.25, "taker_buy_quote": 40314.71339 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 2.447, "high": 2.492, "low": 2.441, "close": 2.458, "volume": 21895.08, "close_time": 1772319599999, "quote_volume": 54034.83218, "trades": 328, "taker_buy_base": 12919.98, "taker_buy_quote": 31872.03156 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 2.461, "high": 2.465, "low": 2.432, "close": 2.441, "volume": 13812.16, "close_time": 1772323199999, "quote_volume": 33803.88496, "trades": 304, "taker_buy_base": 6641.54, "taker_buy_quote": 16259.19047 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.447, "high": 2.467, "low": 2.433, "close": 2.45, "volume": 22236.55, "close_time": 1772326799999, "quote_volume": 54527.45389, "trades": 451, "taker_buy_base": 11786.05, "taker_buy_quote": 28899.27769 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 2.445, "high": 2.52, "low": 2.43, "close": 2.501, "volume": 27005.58, "close_time": 1772330399999, "quote_volume": 66555.87645, "trades": 603, "taker_buy_base": 17738.37, "taker_buy_quote": 43785.59621 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 2.505, "high": 2.545, "low": 2.505, "close": 2.517, "volume": 20896.8, "close_time": 1772333999999, "quote_volume": 52721.68752, "trades": 511, "taker_buy_base": 8177.77, "taker_buy_quote": 20651.6203 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 2.517, "high": 2.532, "low": 2.483, "close": 2.487, "volume": 13839.29, "close_time": 1772337599999, "quote_volume": 34613.20549, "trades": 314, "taker_buy_base": 4774.82, "taker_buy_quote": 11961.24827 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2.493, "high": 2.5, "low": 2.473, "close": 2.496, "volume": 12807.52, "close_time": 1772341199999, "quote_volume": 31864.12399, "trades": 233, "taker_buy_base": 6554.63, "taker_buy_quote": 16307.9221 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 2.501, "high": 2.501, "low": 2.466, "close": 2.47, "volume": 5707.47, "close_time": 1772344799999, "quote_volume": 14194.19571, "trades": 155, "taker_buy_base": 2928.68, "taker_buy_quote": 7291.72232 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 2.466, "high": 2.466, "low": 2.437, "close": 2.443, "volume": 25465.4, "close_time": 1772348399999, "quote_volume": 62400.41614, "trades": 374, "taker_buy_base": 12734.55, "taker_buy_quote": 31169.36045 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 2.443, "high": 2.458, "low": 2.434, "close": 2.451, "volume": 16432.79, "close_time": 1772351999999, "quote_volume": 40177.18536, "trades": 201, "taker_buy_base": 5444.26, "taker_buy_quote": 13343.53694 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2.451, "high": 2.452, "low": 2.379, "close": 2.393, "volume": 28822.58, "close_time": 1772355599999, "quote_volume": 69452.58805, "trades": 492, "taker_buy_base": 14290.3, "taker_buy_quote": 34454.9798 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 2.396, "high": 2.399, "low": 2.376, "close": 2.386, "volume": 30141.8, "close_time": 1772359199999, "quote_volume": 71877.67191, "trades": 440, "taker_buy_base": 18120.3, "taker_buy_quote": 43192.62102 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 2.386, "high": 2.415, "low": 2.372, "close": 2.411, "volume": 17143.24, "close_time": 1772362799999, "quote_volume": 40980.28307, "trades": 412, "taker_buy_base": 8112.11, "taker_buy_quote": 19415.12407 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 2.41, "high": 2.416, "low": 2.405, "close": 2.412, "volume": 7461.66, "close_time": 1772366399999, "quote_volume": 17991.51738, "trades": 231, "taker_buy_base": 4430.51, "taker_buy_quote": 10684.07388 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 2.411, "high": 2.43, "low": 2.398, "close": 2.399, "volume": 14135.42, "close_time": 1772369999999, "quote_volume": 34110.47922, "trades": 336, "taker_buy_base": 7728.39, "taker_buy_quote": 18656.33415 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 2.401, "high": 2.462, "low": 2.379, "close": 2.448, "volume": 48438.99, "close_time": 1772373599999, "quote_volume": 117949.83745, "trades": 674, "taker_buy_base": 19370.92, "taker_buy_quote": 47192.86251 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 2.45, "high": 2.466, "low": 2.421, "close": 2.434, "volume": 17509.12, "close_time": 1772377199999, "quote_volume": 42815.1956, "trades": 354, "taker_buy_base": 8402.67, "taker_buy_quote": 20571.38447 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 2.431, "high": 2.452, "low": 2.423, "close": 2.426, "volume": 39410.62, "close_time": 1772380799999, "quote_volume": 96261.78308, "trades": 478, "taker_buy_base": 13312.53, "taker_buy_quote": 32496.68841 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 2.429, "high": 2.446, "low": 2.398, "close": 2.419, "volume": 26588.75, "close_time": 1772384399999, "quote_volume": 64704.06943, "trades": 442, "taker_buy_base": 15020.99, "taker_buy_quote": 36588.203 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 2.42, "high": 2.42, "low": 2.388, "close": 2.392, "volume": 16101.72, "close_time": 1772387999999, "quote_volume": 38699.5665, "trades": 365, "taker_buy_base": 7259.35, "taker_buy_quote": 17463.56957 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 2.395, "high": 2.432, "low": 2.388, "close": 2.412, "volume": 24084.92, "close_time": 1772391599999, "quote_volume": 58115.30747, "trades": 454, "taker_buy_base": 13674.07, "taker_buy_quote": 33021.49911 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 2.411, "high": 2.411, "low": 2.373, "close": 2.376, "volume": 36771.18, "close_time": 1772395199999, "quote_volume": 88047.80744, "trades": 462, "taker_buy_base": 24614.21, "taker_buy_quote": 58989.05765 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.374, "high": 2.376, "low": 2.336, "close": 2.346, "volume": 65140.41, "close_time": 1772398799999, "quote_volume": 152914.80225, "trades": 924, "taker_buy_base": 19712.89, "taker_buy_quote": 46346.98102 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 2.35, "high": 2.366, "low": 2.342, "close": 2.361, "volume": 20314.84, "close_time": 1772402399999, "quote_volume": 47827.50172, "trades": 526, "taker_buy_base": 9339.52, "taker_buy_quote": 22014.99628 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 2.362, "high": 2.402, "low": 2.356, "close": 2.364, "volume": 43612.95, "close_time": 1772405999999, "quote_volume": 103722.38604, "trades": 751, "taker_buy_base": 25645.1, "taker_buy_quote": 61086.50078 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 2.358, "high": 2.397, "low": 2.358, "close": 2.367, "volume": 12406.99, "close_time": 1772409599999, "quote_volume": 29507.389, "trades": 285, "taker_buy_base": 7060.02, "taker_buy_quote": 16809.16909 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.367, "high": 2.409, "low": 2.364, "close": 2.395, "volume": 33636.99, "close_time": 1772413199999, "quote_volume": 80168.21486, "trades": 406, "taker_buy_base": 19345.47, "taker_buy_quote": 45999.11214 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 2.394, "high": 2.417, "low": 2.391, "close": 2.407, "volume": 16040.78, "close_time": 1772416799999, "quote_volume": 38548.69944, "trades": 562, "taker_buy_base": 6708.38, "taker_buy_quote": 16130.3868 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 2.41, "high": 2.412, "low": 2.381, "close": 2.394, "volume": 10486.67, "close_time": 1772420399999, "quote_volume": 25104.61269, "trades": 310, "taker_buy_base": 3866.16, "taker_buy_quote": 9256.5998 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 2.394, "high": 2.431, "low": 2.385, "close": 2.425, "volume": 15993.98, "close_time": 1772423999999, "quote_volume": 38519.54722, "trades": 316, "taker_buy_base": 8943.64, "taker_buy_quote": 21546.17555 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 2.425, "high": 2.427, "low": 2.395, "close": 2.403, "volume": 13235.27, "close_time": 1772427599999, "quote_volume": 31877.80933, "trades": 250, "taker_buy_base": 4292.6, "taker_buy_quote": 10331.25222 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 2.403, "high": 2.41, "low": 2.379, "close": 2.394, "volume": 11326.1, "close_time": 1772431199999, "quote_volume": 27144.90058, "trades": 214, "taker_buy_base": 7306.42, "taker_buy_quote": 17512.51954 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 2.392, "high": 2.393, "low": 2.36, "close": 2.372, "volume": 13519.28, "close_time": 1772434799999, "quote_volume": 32156.54739, "trades": 422, "taker_buy_base": 3817.5, "taker_buy_quote": 9079.85716 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 2.372, "high": 2.373, "low": 2.344, "close": 2.361, "volume": 24426.72, "close_time": 1772438399999, "quote_volume": 57594.31037, "trades": 404, "taker_buy_base": 9785.1, "taker_buy_quote": 23036.47435 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 2.361, "high": 2.376, "low": 2.339, "close": 2.376, "volume": 22336.8, "close_time": 1772441999999, "quote_volume": 52660.93264, "trades": 342, "taker_buy_base": 11758.0, "taker_buy_quote": 27774.50934 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 2.374, "high": 2.386, "low": 2.367, "close": 2.367, "volume": 7555.99, "close_time": 1772445599999, "quote_volume": 17943.40824, "trades": 222, "taker_buy_base": 4132.9, "taker_buy_quote": 9816.05452 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 2.366, "high": 2.372, "low": 2.359, "close": 2.37, "volume": 9122.45, "close_time": 1772449199999, "quote_volume": 21554.13342, "trades": 138, "taker_buy_base": 7415.61, "taker_buy_quote": 17519.68198 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 2.37, "high": 2.381, "low": 2.363, "close": 2.375, "volume": 12053.97, "close_time": 1772452799999, "quote_volume": 28606.65033, "trades": 298, "taker_buy_base": 6409.77, "taker_buy_quote": 15215.83722 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 2.375, "high": 2.389, "low": 2.374, "close": 2.385, "volume": 13039.73, "close_time": 1772456399999, "quote_volume": 31078.21429, "trades": 237, "taker_buy_base": 9417.17, "taker_buy_quote": 22452.44244 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 2.384, "high": 2.404, "low": 2.38, "close": 2.388, "volume": 13823.77, "close_time": 1772459999999, "quote_volume": 33036.59147, "trades": 307, "taker_buy_base": 6685.19, "taker_buy_quote": 15990.27749 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 2.386, "high": 2.458, "low": 2.369, "close": 2.458, "volume": 32337.17, "close_time": 1772463599999, "quote_volume": 78279.34965, "trades": 707, "taker_buy_base": 15468.74, "taker_buy_quote": 37463.29686 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 2.455, "high": 2.535, "low": 2.443, "close": 2.525, "volume": 79622.49, "close_time": 1772467199999, "quote_volume": 198919.26284, "trades": 1434, "taker_buy_base": 43680.37, "taker_buy_quote": 109130.36024 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2.527, "high": 2.551, "low": 2.468, "close": 2.493, "volume": 67125.48, "close_time": 1772470799999, "quote_volume": 168645.82494, "trades": 1207, "taker_buy_base": 30943.97, "taker_buy_quote": 77863.94532 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 2.494, "high": 2.494, "low": 2.433, "close": 2.454, "volume": 33387.03, "close_time": 1772474399999, "quote_volume": 82257.5983, "trades": 645, "taker_buy_base": 14524.96, "taker_buy_quote": 35772.74715 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 2.453, "high": 2.453, "low": 2.424, "close": 2.426, "volume": 26088.03, "close_time": 1772477999999, "quote_volume": 63614.65679, "trades": 373, "taker_buy_base": 10747.43, "taker_buy_quote": 26245.68775 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 2.429, "high": 2.437, "low": 2.411, "close": 2.43, "volume": 26730.87, "close_time": 1772481599999, "quote_volume": 64777.05352, "trades": 370, "taker_buy_base": 14687.88, "taker_buy_quote": 35630.09676 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2.428, "high": 2.445, "low": 2.404, "close": 2.408, "volume": 25302.96, "close_time": 1772485199999, "quote_volume": 61351.67988, "trades": 411, "taker_buy_base": 11526.54, "taker_buy_quote": 27920.54573 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 2.403, "high": 2.42, "low": 2.395, "close": 2.402, "volume": 13992.04, "close_time": 1772488799999, "quote_volume": 33717.19821, "trades": 324, "taker_buy_base": 9508.56, "taker_buy_quote": 22919.07261 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 2.405, "high": 2.424, "low": 2.405, "close": 2.416, "volume": 16023.37, "close_time": 1772492399999, "quote_volume": 38692.14884, "trades": 197, "taker_buy_base": 10755.52, "taker_buy_quote": 25984.91944 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 2.416, "high": 2.416, "low": 2.382, "close": 2.396, "volume": 16532.84, "close_time": 1772495999999, "quote_volume": 39583.66368, "trades": 272, "taker_buy_base": 8150.16, "taker_buy_quote": 19527.7039 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.396, "high": 2.402, "low": 2.371, "close": 2.392, "volume": 18471.31, "close_time": 1772499599999, "quote_volume": 44058.59942, "trades": 343, "taker_buy_base": 12067.14, "taker_buy_quote": 28798.31487 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 2.391, "high": 2.394, "low": 2.367, "close": 2.384, "volume": 10938.42, "close_time": 1772503199999, "quote_volume": 26036.52712, "trades": 208, "taker_buy_base": 6094.36, "taker_buy_quote": 14524.57492 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 2.376, "high": 2.388, "low": 2.357, "close": 2.386, "volume": 11616.43, "close_time": 1772506799999, "quote_volume": 27518.81397, "trades": 214, "taker_buy_base": 4052.3, "taker_buy_quote": 9612.24627 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 2.386, "high": 2.406, "low": 2.378, "close": 2.404, "volume": 7445.54, "close_time": 1772510399999, "quote_volume": 17770.59342, "trades": 168, "taker_buy_base": 3961.56, "taker_buy_quote": 9467.5593 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2.404, "high": 2.408, "low": 2.379, "close": 2.379, "volume": 6330.66, "close_time": 1772513999999, "quote_volume": 15146.21402, "trades": 152, "taker_buy_base": 2250.12, "taker_buy_quote": 5387.85446 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 2.376, "high": 2.42, "low": 2.376, "close": 2.397, "volume": 14222.96, "close_time": 1772517599999, "quote_volume": 34225.29829, "trades": 282, "taker_buy_base": 7858.9, "taker_buy_quote": 18922.26518 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 2.397, "high": 2.402, "low": 2.384, "close": 2.395, "volume": 13601.52, "close_time": 1772521199999, "quote_volume": 32544.61616, "trades": 277, "taker_buy_base": 4503.27, "taker_buy_quote": 10785.50772 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 2.393, "high": 2.42, "low": 2.393, "close": 2.418, "volume": 10023.97, "close_time": 1772524799999, "quote_volume": 24154.56952, "trades": 189, "taker_buy_base": 5385.97, "taker_buy_quote": 12982.062 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 2.42, "high": 2.423, "low": 2.379, "close": 2.382, "volume": 17845.75, "close_time": 1772528399999, "quote_volume": 42834.48878, "trades": 337, "taker_buy_base": 8167.47, "taker_buy_quote": 19600.93259 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 2.387, "high": 2.403, "low": 2.36, "close": 2.36, "volume": 25026.58, "close_time": 1772531999999, "quote_volume": 59619.93309, "trades": 415, "taker_buy_base": 11913.79, "taker_buy_quote": 28377.02051 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 2.363, "high": 2.398, "low": 2.358, "close": 2.388, "volume": 15805.51, "close_time": 1772535599999, "quote_volume": 37528.26959, "trades": 301, "taker_buy_base": 8177.64, "taker_buy_quote": 19432.87858 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 2.39, "high": 2.397, "low": 2.375, "close": 2.387, "volume": 10797.06, "close_time": 1772539199999, "quote_volume": 25750.68486, "trades": 203, "taker_buy_base": 3361.44, "taker_buy_quote": 8019.31916 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 2.388, "high": 2.419, "low": 2.385, "close": 2.39, "volume": 9200.48, "close_time": 1772542799999, "quote_volume": 22098.94008, "trades": 213, "taker_buy_base": 5958.03, "taker_buy_quote": 14312.05535 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 2.391, "high": 2.391, "low": 2.366, "close": 2.371, "volume": 6779.52, "close_time": 1772546399999, "quote_volume": 16112.2218, "trades": 168, "taker_buy_base": 2629.15, "taker_buy_quote": 6249.14066 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 2.37, "high": 2.396, "low": 2.339, "close": 2.356, "volume": 37093.51, "close_time": 1772549999999, "quote_volume": 87836.23806, "trades": 678, "taker_buy_base": 16000.74, "taker_buy_quote": 37892.25992 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 2.359, "high": 2.407, "low": 2.348, "close": 2.391, "volume": 46616.35, "close_time": 1772553599999, "quote_volume": 110676.44495, "trades": 525, "taker_buy_base": 31485.33, "taker_buy_quote": 74621.52122 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 2.39, "high": 2.432, "low": 2.376, "close": 2.408, "volume": 44858.17, "close_time": 1772557199999, "quote_volume": 107810.51852, "trades": 1069, "taker_buy_base": 21640.78, "taker_buy_quote": 52017.08589 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 2.409, "high": 2.444, "low": 2.391, "close": 2.433, "volume": 51201.76, "close_time": 1772560799999, "quote_volume": 123632.52926, "trades": 1376, "taker_buy_base": 24157.69, "taker_buy_quote": 58338.06449 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 2.434, "high": 2.45, "low": 2.406, "close": 2.428, "volume": 41377.21, "close_time": 1772564399999, "quote_volume": 100639.14213, "trades": 1035, "taker_buy_base": 21240.72, "taker_buy_quote": 51671.36397 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 2.43, "high": 2.475, "low": 2.423, "close": 2.449, "volume": 42417.42, "close_time": 1772567999999, "quote_volume": 103778.30499, "trades": 1106, "taker_buy_base": 23297.1, "taker_buy_quote": 57031.02952 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 2.45, "high": 2.459, "low": 2.422, "close": 2.433, "volume": 50365.2, "close_time": 1772571599999, "quote_volume": 123069.953, "trades": 1179, "taker_buy_base": 23768.45, "taker_buy_quote": 58110.11839 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 2.432, "high": 2.441, "low": 2.421, "close": 2.432, "volume": 29365.39, "close_time": 1772575199999, "quote_volume": 71331.53486, "trades": 736, "taker_buy_base": 16073.98, "taker_buy_quote": 39050.83021 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 2.431, "high": 2.465, "low": 2.43, "close": 2.447, "volume": 17169.94, "close_time": 1772578799999, "quote_volume": 42048.21773, "trades": 386, "taker_buy_base": 10073.31, "taker_buy_quote": 24671.50467 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 2.45, "high": 2.468, "low": 2.444, "close": 2.466, "volume": 37313.19, "close_time": 1772582399999, "quote_volume": 91692.80232, "trades": 655, "taker_buy_base": 20762.08, "taker_buy_quote": 51029.4374 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.464, "high": 2.5, "low": 2.46, "close": 2.493, "volume": 26208.23, "close_time": 1772585999999, "quote_volume": 65168.10968, "trades": 447, "taker_buy_base": 12800.12, "taker_buy_quote": 31852.50265 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 2.494, "high": 2.544, "low": 2.482, "close": 2.523, "volume": 42672.04, "close_time": 1772589599999, "quote_volume": 107145.24639, "trades": 719, "taker_buy_base": 28236.35, "taker_buy_quote": 70926.56262 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 2.531, "high": 2.563, "low": 2.508, "close": 2.553, "volume": 29938.52, "close_time": 1772593199999, "quote_volume": 75753.73207, "trades": 578, "taker_buy_base": 15488.53, "taker_buy_quote": 39205.42246 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 2.55, "high": 2.582, "low": 2.511, "close": 2.534, "volume": 35364.27, "close_time": 1772596799999, "quote_volume": 90166.69822, "trades": 683, "taker_buy_base": 17371.43, "taker_buy_quote": 44422.39682 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 2.535, "high": 2.555, "low": 2.488, "close": 2.53, "volume": 23241.43, "close_time": 1772600399999, "quote_volume": 58527.47798, "trades": 446, "taker_buy_base": 10975.67, "taker_buy_quote": 27688.49922 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 2.532, "high": 2.535, "low": 2.493, "close": 2.521, "volume": 17732.32, "close_time": 1772603999999, "quote_volume": 44608.37371, "trades": 368, "taker_buy_base": 7565.01, "taker_buy_quote": 19017.60997 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 2.519, "high": 2.524, "low": 2.477, "close": 2.492, "volume": 39481.49, "close_time": 1772607599999, "quote_volume": 98410.81553, "trades": 678, "taker_buy_base": 16813.18, "taker_buy_quote": 41995.84029 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 2.491, "high": 2.548, "low": 2.488, "close": 2.539, "volume": 24964.85, "close_time": 1772611199999, "quote_volume": 62834.47089, "trades": 521, "taker_buy_base": 14919.7, "taker_buy_quote": 37570.27824 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2.541, "high": 2.611, "low": 2.536, "close": 2.61, "volume": 66400.36, "close_time": 1772614799999, "quote_volume": 170444.45171, "trades": 871, "taker_buy_base": 44741.33, "taker_buy_quote": 114875.96761 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 2.608, "high": 2.641, "low": 2.585, "close": 2.625, "volume": 61997.74, "close_time": 1772618399999, "quote_volume": 161983.201, "trades": 1020, "taker_buy_base": 30091.36, "taker_buy_quote": 78645.62243 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 2.627, "high": 2.638, "low": 2.561, "close": 2.564, "volume": 46301.95, "close_time": 1772621999999, "quote_volume": 120301.28665, "trades": 734, "taker_buy_base": 21087.41, "taker_buy_quote": 54825.50258 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 2.565, "high": 2.577, "low": 2.531, "close": 2.546, "volume": 38364.32, "close_time": 1772625599999, "quote_volume": 98104.00436, "trades": 544, "taker_buy_base": 14873.44, "taker_buy_quote": 37978.42555 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2.548, "high": 2.554, "low": 2.524, "close": 2.544, "volume": 27440.1, "close_time": 1772629199999, "quote_volume": 69700.58613, "trades": 434, "taker_buy_base": 16182.66, "taker_buy_quote": 41143.45229 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 2.544, "high": 2.574, "low": 2.54, "close": 2.572, "volume": 32770.58, "close_time": 1772632799999, "quote_volume": 83743.92193, "trades": 512, "taker_buy_base": 17983.99, "taker_buy_quote": 45977.73212 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 2.571, "high": 2.582, "low": 2.523, "close": 2.529, "volume": 72300.92, "close_time": 1772636399999, "quote_volume": 184615.07371, "trades": 999, "taker_buy_base": 37197.38, "taker_buy_quote": 95083.64782 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 2.53, "high": 2.571, "low": 2.518, "close": 2.566, "volume": 60843.19, "close_time": 1772639999999, "quote_volume": 154706.38145, "trades": 1068, "taker_buy_base": 33099.02, "taker_buy_quote": 84275.17208 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 2.57, "high": 2.572, "low": 2.523, "close": 2.534, "volume": 33205.76, "close_time": 1772643599999, "quote_volume": 84371.35837, "trades": 598, "taker_buy_base": 13853.37, "taker_buy_quote": 35221.96188 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 2.537, "high": 2.55, "low": 2.514, "close": 2.525, "volume": 25280.92, "close_time": 1772647199999, "quote_volume": 63886.07049, "trades": 501, "taker_buy_base": 15281.22, "taker_buy_quote": 38617.37601 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 2.526, "high": 2.538, "low": 2.498, "close": 2.537, "volume": 19901.6, "close_time": 1772650799999, "quote_volume": 50051.66196, "trades": 456, "taker_buy_base": 10736.3, "taker_buy_quote": 27014.50081 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 2.537, "high": 2.554, "low": 2.531, "close": 2.54, "volume": 40024.5, "close_time": 1772654399999, "quote_volume": 101821.72671, "trades": 685, "taker_buy_base": 22951.39, "taker_buy_quote": 58407.28596 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 2.54, "high": 2.543, "low": 2.519, "close": 2.521, "volume": 18998.76, "close_time": 1772657999999, "quote_volume": 48003.15021, "trades": 323, "taker_buy_base": 9910.56, "taker_buy_quote": 25035.49511 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 2.522, "high": 2.545, "low": 2.517, "close": 2.544, "volume": 22696.73, "close_time": 1772661599999, "quote_volume": 57314.64482, "trades": 296, "taker_buy_base": 9571.51, "taker_buy_quote": 24160.21096 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 2.546, "high": 2.554, "low": 2.518, "close": 2.527, "volume": 14523.54, "close_time": 1772665199999, "quote_volume": 36821.39183, "trades": 213, "taker_buy_base": 6745.05, "taker_buy_quote": 17133.14234 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 2.527, "high": 2.531, "low": 2.5, "close": 2.512, "volume": 28035.39, "close_time": 1772668799999, "quote_volume": 70451.94535, "trades": 396, "taker_buy_base": 16433.9, "taker_buy_quote": 41307.11177 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.511, "high": 2.523, "low": 2.498, "close": 2.514, "volume": 12237.9, "close_time": 1772672399999, "quote_volume": 30722.25868, "trades": 260, "taker_buy_base": 7506.7, "taker_buy_quote": 18859.98358 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 2.514, "high": 2.541, "low": 2.514, "close": 2.519, "volume": 23338.87, "close_time": 1772675999999, "quote_volume": 58977.15676, "trades": 334, "taker_buy_base": 13021.33, "taker_buy_quote": 32875.14699 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 2.52, "high": 2.545, "low": 2.52, "close": 2.536, "volume": 18125.98, "close_time": 1772679599999, "quote_volume": 45982.60055, "trades": 298, "taker_buy_base": 8776.07, "taker_buy_quote": 22260.72327 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 2.537, "high": 2.55, "low": 2.522, "close": 2.54, "volume": 15220.0, "close_time": 1772683199999, "quote_volume": 38613.35485, "trades": 241, "taker_buy_base": 7046.67, "taker_buy_quote": 17906.92163 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2.539, "high": 2.545, "low": 2.526, "close": 2.543, "volume": 13639.4, "close_time": 1772686799999, "quote_volume": 34584.84761, "trades": 231, "taker_buy_base": 8219.2, "taker_buy_quote": 20859.65647 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 2.542, "high": 2.543, "low": 2.514, "close": 2.529, "volume": 17461.61, "close_time": 1772690399999, "quote_volume": 44093.82256, "trades": 324, "taker_buy_base": 6713.89, "taker_buy_quote": 16986.45117 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 2.528, "high": 2.551, "low": 2.517, "close": 2.545, "volume": 14158.01, "close_time": 1772693999999, "quote_volume": 35956.39636, "trades": 267, "taker_buy_base": 7600.66, "taker_buy_quote": 19307.3367 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 2.546, "high": 2.55, "low": 2.532, "close": 2.54, "volume": 23552.37, "close_time": 1772697599999, "quote_volume": 59862.49671, "trades": 258, "taker_buy_base": 16023.29, "taker_buy_quote": 40728.25763 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2.541, "high": 2.541, "low": 2.522, "close": 2.538, "volume": 25761.92, "close_time": 1772701199999, "quote_volume": 65192.49658, "trades": 408, "taker_buy_base": 6431.25, "taker_buy_quote": 16286.88232 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 2.537, "high": 2.579, "low": 2.537, "close": 2.561, "volume": 37788.46, "close_time": 1772704799999, "quote_volume": 96930.24603, "trades": 572, "taker_buy_base": 28945.2, "taker_buy_quote": 74237.56237 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 2.558, "high": 2.586, "low": 2.552, "close": 2.57, "volume": 31839.07, "close_time": 1772708399999, "quote_volume": 81723.4879, "trades": 404, "taker_buy_base": 9339.61, "taker_buy_quote": 24008.60236 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 2.57, "high": 2.586, "low": 2.54, "close": 2.555, "volume": 25191.88, "close_time": 1772711999999, "quote_volume": 64557.6567, "trades": 386, "taker_buy_base": 8053.95, "taker_buy_quote": 20649.90958 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2.559, "high": 2.579, "low": 2.551, "close": 2.578, "volume": 17209.64, "close_time": 1772715599999, "quote_volume": 44178.1689, "trades": 237, "taker_buy_base": 13863.81, "taker_buy_quote": 35587.91438 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 2.576, "high": 2.576, "low": 2.537, "close": 2.556, "volume": 15105.86, "close_time": 1772719199999, "quote_volume": 38559.58613, "trades": 307, "taker_buy_base": 7519.66, "taker_buy_quote": 19180.61063 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 2.553, "high": 2.58, "low": 2.539, "close": 2.58, "volume": 34500.5, "close_time": 1772722799999, "quote_volume": 88095.55215, "trades": 535, "taker_buy_base": 20422.6, "taker_buy_quote": 52151.07474 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 2.574, "high": 2.574, "low": 2.522, "close": 2.535, "volume": 25342.38, "close_time": 1772726399999, "quote_volume": 64464.903, "trades": 546, "taker_buy_base": 11887.54, "taker_buy_quote": 30263.3968 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2.532, "high": 2.532, "low": 2.478, "close": 2.5, "volume": 77094.3, "close_time": 1772729999999, "quote_volume": 192707.83497, "trades": 1041, "taker_buy_base": 35605.11, "taker_buy_quote": 88929.31363 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 2.503, "high": 2.515, "low": 2.469, "close": 2.48, "volume": 20392.82, "close_time": 1772733599999, "quote_volume": 50691.66321, "trades": 379, "taker_buy_base": 8882.1, "taker_buy_quote": 22086.46349 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 2.48, "high": 2.509, "low": 2.48, "close": 2.507, "volume": 11959.55, "close_time": 1772737199999, "quote_volume": 29798.1671, "trades": 236, "taker_buy_base": 7722.52, "taker_buy_quote": 19250.65359 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 2.51, "high": 2.55, "low": 2.51, "close": 2.52, "volume": 21326.69, "close_time": 1772740799999, "quote_volume": 53947.00102, "trades": 424, "taker_buy_base": 15069.23, "taker_buy_quote": 38102.06088 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2.523, "high": 2.557, "low": 2.516, "close": 2.543, "volume": 7508.24, "close_time": 1772744399999, "quote_volume": 19075.46492, "trades": 173, "taker_buy_base": 3604.5, "taker_buy_quote": 9163.39593 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 2.541, "high": 2.549, "low": 2.522, "close": 2.529, "volume": 10280.98, "close_time": 1772747999999, "quote_volume": 26050.98031, "trades": 210, "taker_buy_base": 6410.12, "taker_buy_quote": 16231.95882 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 2.531, "high": 2.535, "low": 2.517, "close": 2.525, "volume": 5184.35, "close_time": 1772751599999, "quote_volume": 13097.12121, "trades": 151, "taker_buy_base": 3248.37, "taker_buy_quote": 8205.62754 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 2.523, "high": 2.528, "low": 2.508, "close": 2.51, "volume": 5112.25, "close_time": 1772755199999, "quote_volume": 12863.98565, "trades": 139, "taker_buy_base": 2406.29, "taker_buy_quote": 6057.85917 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.519, "high": 2.533, "low": 2.518, "close": 2.53, "volume": 7465.0, "close_time": 1772758799999, "quote_volume": 18865.95101, "trades": 159, "taker_buy_base": 4681.56, "taker_buy_quote": 11836.14817 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 2.528, "high": 2.556, "low": 2.516, "close": 2.55, "volume": 4788.2, "close_time": 1772762399999, "quote_volume": 12155.05216, "trades": 131, "taker_buy_base": 1370.55, "taker_buy_quote": 3480.44716 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 2.55, "high": 2.56, "low": 2.543, "close": 2.552, "volume": 13902.91, "close_time": 1772765999999, "quote_volume": 35455.85252, "trades": 242, "taker_buy_base": 11267.61, "taker_buy_quote": 28736.48076 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 2.553, "high": 2.565, "low": 2.545, "close": 2.563, "volume": 6518.24, "close_time": 1772769599999, "quote_volume": 16673.30074, "trades": 110, "taker_buy_base": 3015.19, "taker_buy_quote": 7708.78431 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2.565, "high": 2.575, "low": 2.526, "close": 2.537, "volume": 10568.14, "close_time": 1772773199999, "quote_volume": 26867.86107, "trades": 236, "taker_buy_base": 4835.73, "taker_buy_quote": 12287.23905 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 2.541, "high": 2.552, "low": 2.523, "close": 2.549, "volume": 7578.31, "close_time": 1772776799999, "quote_volume": 19204.68808, "trades": 163, "taker_buy_base": 3642.17, "taker_buy_quote": 9250.87638 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 2.549, "high": 2.597, "low": 2.547, "close": 2.584, "volume": 33632.25, "close_time": 1772780399999, "quote_volume": 86508.17793, "trades": 517, "taker_buy_base": 25226.15, "taker_buy_quote": 64868.37929 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 2.585, "high": 2.598, "low": 2.574, "close": 2.579, "volume": 31273.05, "close_time": 1772783999999, "quote_volume": 80888.73205, "trades": 438, "taker_buy_base": 9634.17, "taker_buy_quote": 24928.14155 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2.58, "high": 2.591, "low": 2.568, "close": 2.569, "volume": 17468.81, "close_time": 1772787599999, "quote_volume": 45047.20067, "trades": 315, "taker_buy_base": 6392.15, "taker_buy_quote": 16479.06048 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 2.57, "high": 2.572, "low": 2.541, "close": 2.571, "volume": 34516.33, "close_time": 1772791199999, "quote_volume": 88240.66609, "trades": 552, "taker_buy_base": 13486.36, "taker_buy_quote": 34525.82669 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 2.569, "high": 2.64, "low": 2.569, "close": 2.611, "volume": 88783.3, "close_time": 1772794799999, "quote_volume": 232482.77032, "trades": 1172, "taker_buy_base": 44891.4, "taker_buy_quote": 117455.99494 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 2.608, "high": 2.608, "low": 2.557, "close": 2.57, "volume": 84802.92, "close_time": 1772798399999, "quote_volume": 218385.9264, "trades": 1046, "taker_buy_base": 38037.32, "taker_buy_quote": 97919.18282 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.568, "high": 2.582, "low": 2.549, "close": 2.552, "volume": 46255.72, "close_time": 1772801999999, "quote_volume": 118574.09151, "trades": 620, "taker_buy_base": 21982.44, "taker_buy_quote": 56364.17894 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 2.55, "high": 2.562, "low": 2.511, "close": 2.512, "volume": 60810.75, "close_time": 1772805599999, "quote_volume": 154211.68959, "trades": 871, "taker_buy_base": 24540.87, "taker_buy_quote": 62253.95771 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 2.513, "high": 2.517, "low": 2.46, "close": 2.473, "volume": 70047.56, "close_time": 1772809199999, "quote_volume": 174447.53911, "trades": 1120, "taker_buy_base": 32163.38, "taker_buy_quote": 80070.04172 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 2.476, "high": 2.502, "low": 2.467, "close": 2.474, "volume": 29084.08, "close_time": 1772812799999, "quote_volume": 72352.87395, "trades": 533, "taker_buy_base": 17093.22, "taker_buy_quote": 42550.461 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.472, "high": 2.482, "low": 2.455, "close": 2.466, "volume": 28484.97, "close_time": 1772816399999, "quote_volume": 70195.10439, "trades": 408, "taker_buy_base": 10397.96, "taker_buy_quote": 25660.74416 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 2.471, "high": 2.488, "low": 2.434, "close": 2.449, "volume": 49590.14, "close_time": 1772819999999, "quote_volume": 121503.96962, "trades": 627, "taker_buy_base": 23689.21, "taker_buy_quote": 58017.69142 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 2.447, "high": 2.467, "low": 2.447, "close": 2.458, "volume": 11538.62, "close_time": 1772823599999, "quote_volume": 28360.61894, "trades": 209, "taker_buy_base": 3824.5, "taker_buy_quote": 9407.80349 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 2.459, "high": 2.474, "low": 2.455, "close": 2.458, "volume": 17291.33, "close_time": 1772827199999, "quote_volume": 42603.01522, "trades": 299, "taker_buy_base": 8852.57, "taker_buy_quote": 21807.72013 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.461, "high": 2.483, "low": 2.451, "close": 2.479, "volume": 10064.4, "close_time": 1772830799999, "quote_volume": 24793.03625, "trades": 238, "taker_buy_base": 5284.76, "taker_buy_quote": 13033.53297 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 2.478, "high": 2.479, "low": 2.466, "close": 2.478, "volume": 6397.91, "close_time": 1772834399999, "quote_volume": 15826.66594, "trades": 167, "taker_buy_base": 3139.68, "taker_buy_quote": 7773.74698 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 2.478, "high": 2.498, "low": 2.477, "close": 2.498, "volume": 11771.37, "close_time": 1772837999999, "quote_volume": 29259.58511, "trades": 253, "taker_buy_base": 7395.57, "taker_buy_quote": 18375.99256 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 2.495, "high": 2.51, "low": 2.484, "close": 2.487, "volume": 8832.46, "close_time": 1772841599999, "quote_volume": 22065.17748, "trades": 139, "taker_buy_base": 3696.05, "taker_buy_quote": 9244.70093 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.487, "high": 2.501, "low": 2.468, "close": 2.472, "volume": 8144.23, "close_time": 1772845199999, "quote_volume": 20180.65193, "trades": 146, "taker_buy_base": 3200.33, "taker_buy_quote": 7945.23004 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 2.473, "high": 2.473, "low": 2.449, "close": 2.45, "volume": 18239.08, "close_time": 1772848799999, "quote_volume": 44789.53605, "trades": 160, "taker_buy_base": 7743.75, "taker_buy_quote": 19000.18753 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 2.45, "high": 2.463, "low": 2.441, "close": 2.463, "volume": 12296.42, "close_time": 1772852399999, "quote_volume": 30125.37252, "trades": 170, "taker_buy_base": 5894.17, "taker_buy_quote": 14455.946 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 2.461, "high": 2.469, "low": 2.431, "close": 2.443, "volume": 11008.74, "close_time": 1772855999999, "quote_volume": 26889.13558, "trades": 256, "taker_buy_base": 2458.38, "taker_buy_quote": 6021.1441 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.44, "high": 2.466, "low": 2.431, "close": 2.46, "volume": 7374.61, "close_time": 1772859599999, "quote_volume": 18042.97629, "trades": 113, "taker_buy_base": 2262.31, "taker_buy_quote": 5539.54384 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 2.46, "high": 2.467, "low": 2.455, "close": 2.462, "volume": 3483.97, "close_time": 1772863199999, "quote_volume": 8573.76711, "trades": 96, "taker_buy_base": 1600.86, "taker_buy_quote": 3940.33489 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 2.462, "high": 2.462, "low": 2.44, "close": 2.449, "volume": 3610.92, "close_time": 1772866799999, "quote_volume": 8847.7034, "trades": 118, "taker_buy_base": 1062.68, "taker_buy_quote": 2605.44158 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 2.448, "high": 2.465, "low": 2.444, "close": 2.463, "volume": 3769.84, "close_time": 1772870399999, "quote_volume": 9242.53976, "trades": 88, "taker_buy_base": 2096.2, "taker_buy_quote": 5143.82228 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.461, "high": 2.482, "low": 2.453, "close": 2.456, "volume": 12238.15, "close_time": 1772873999999, "quote_volume": 30280.78057, "trades": 224, "taker_buy_base": 7713.05, "taker_buy_quote": 19096.42555 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 2.455, "high": 2.477, "low": 2.451, "close": 2.475, "volume": 3725.35, "close_time": 1772877599999, "quote_volume": 9187.44889, "trades": 102, "taker_buy_base": 2703.15, "taker_buy_quote": 6665.73128 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 2.475, "high": 2.485, "low": 2.475, "close": 2.48, "volume": 12258.6, "close_time": 1772881199999, "quote_volume": 30411.90719, "trades": 174, "taker_buy_base": 5619.46, "taker_buy_quote": 13932.79991 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 2.48, "high": 2.499, "low": 2.474, "close": 2.478, "volume": 11222.93, "close_time": 1772884799999, "quote_volume": 27919.95346, "trades": 177, "taker_buy_base": 7396.15, "taker_buy_quote": 18409.96998 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.479, "high": 2.494, "low": 2.467, "close": 2.469, "volume": 4773.08, "close_time": 1772888399999, "quote_volume": 11850.93272, "trades": 116, "taker_buy_base": 2505.4, "taker_buy_quote": 6221.01473 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 2.466, "high": 2.493, "low": 2.462, "close": 2.491, "volume": 22372.35, "close_time": 1772891999999, "quote_volume": 55539.20731, "trades": 324, "taker_buy_base": 10372.02, "taker_buy_quote": 25738.68633 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 2.488, "high": 2.488, "low": 2.452, "close": 2.471, "volume": 7778.35, "close_time": 1772895599999, "quote_volume": 19189.27831, "trades": 250, "taker_buy_base": 4005.68, "taker_buy_quote": 9885.95842 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 2.464, "high": 2.476, "low": 2.456, "close": 2.476, "volume": 8470.86, "close_time": 1772899199999, "quote_volume": 20887.16141, "trades": 216, "taker_buy_base": 4435.35, "taker_buy_quote": 10943.81587 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.471, "high": 2.481, "low": 2.461, "close": 2.479, "volume": 4529.77, "close_time": 1772902799999, "quote_volume": 11192.69286, "trades": 127, "taker_buy_base": 2706.8, "taker_buy_quote": 6691.93292 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 2.48, "high": 2.49, "low": 2.468, "close": 2.471, "volume": 10511.94, "close_time": 1772906399999, "quote_volume": 26048.31121, "trades": 210, "taker_buy_base": 3141.94, "taker_buy_quote": 7788.84715 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 2.473, "high": 2.473, "low": 2.447, "close": 2.46, "volume": 16113.27, "close_time": 1772909999999, "quote_volume": 39627.1379, "trades": 326, "taker_buy_base": 9668.57, "taker_buy_quote": 23802.69571 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 2.459, "high": 2.464, "low": 2.442, "close": 2.45, "volume": 7757.82, "close_time": 1772913599999, "quote_volume": 19043.76834, "trades": 265, "taker_buy_base": 2884.23, "taker_buy_quote": 7077.41672 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.45, "high": 2.467, "low": 2.45, "close": 2.464, "volume": 7436.36, "close_time": 1772917199999, "quote_volume": 18256.70316, "trades": 136, "taker_buy_base": 5900.94, "taker_buy_quote": 14480.79726 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 2.463, "high": 2.475, "low": 2.458, "close": 2.464, "volume": 2910.98, "close_time": 1772920799999, "quote_volume": 7185.08696, "trades": 119, "taker_buy_base": 1335.24, "taker_buy_quote": 3296.36914 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 2.467, "high": 2.469, "low": 2.44, "close": 2.445, "volume": 13148.49, "close_time": 1772924399999, "quote_volume": 32202.23602, "trades": 166, "taker_buy_base": 6510.59, "taker_buy_quote": 15955.1251 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.445, "high": 2.457, "low": 2.445, "close": 2.448, "volume": 7278.22, "close_time": 1772927999999, "quote_volume": 17829.29654, "trades": 83, "taker_buy_base": 5410.24, "taker_buy_quote": 13252.9886 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.449, "high": 2.453, "low": 2.406, "close": 2.412, "volume": 35982.67, "close_time": 1772931599999, "quote_volume": 87503.04203, "trades": 562, "taker_buy_base": 13975.65, "taker_buy_quote": 33979.50283 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.409, "high": 2.414, "low": 2.398, "close": 2.413, "volume": 21477.73, "close_time": 1772935199999, "quote_volume": 51658.24454, "trades": 369, "taker_buy_base": 6010.24, "taker_buy_quote": 14449.56778 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.413, "high": 2.414, "low": 2.384, "close": 2.394, "volume": 15335.89, "close_time": 1772938799999, "quote_volume": 36791.49518, "trades": 343, "taker_buy_base": 4202.38, "taker_buy_quote": 10096.10304 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.395, "high": 2.405, "low": 2.394, "close": 2.397, "volume": 4640.57, "close_time": 1772942399999, "quote_volume": 11127.69141, "trades": 136, "taker_buy_base": 2986.13, "taker_buy_quote": 7161.17399 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.397, "high": 2.404, "low": 2.382, "close": 2.387, "volume": 5133.94, "close_time": 1772945999999, "quote_volume": 12291.56241, "trades": 148, "taker_buy_base": 3530.66, "taker_buy_quote": 8456.30726 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.386, "high": 2.411, "low": 2.386, "close": 2.398, "volume": 9543.21, "close_time": 1772949599999, "quote_volume": 22953.07354, "trades": 181, "taker_buy_base": 6249.0, "taker_buy_quote": 15036.19402 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.399, "high": 2.403, "low": 2.39, "close": 2.401, "volume": 8409.52, "close_time": 1772953199999, "quote_volume": 20146.38146, "trades": 161, "taker_buy_base": 6400.54, "taker_buy_quote": 15331.41905 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.4, "high": 2.409, "low": 2.396, "close": 2.402, "volume": 11069.91, "close_time": 1772956799999, "quote_volume": 26613.91134, "trades": 186, "taker_buy_base": 1923.37, "taker_buy_quote": 4621.33321 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.403, "high": 2.423, "low": 2.395, "close": 2.421, "volume": 23278.78, "close_time": 1772960399999, "quote_volume": 56065.79179, "trades": 285, "taker_buy_base": 17941.47, "taker_buy_quote": 43242.79195 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.419, "high": 2.448, "low": 2.415, "close": 2.447, "volume": 23573.55, "close_time": 1772963999999, "quote_volume": 57559.39217, "trades": 362, "taker_buy_base": 15230.72, "taker_buy_quote": 37183.11389 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 2.449, "high": 2.461, "low": 2.434, "close": 2.459, "volume": 11950.66, "close_time": 1772967599999, "quote_volume": 29267.31125, "trades": 201, "taker_buy_base": 3405.32, "taker_buy_quote": 8347.85284 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 2.458, "high": 2.474, "low": 2.44, "close": 2.474, "volume": 12260.18, "close_time": 1772971199999, "quote_volume": 30126.76044, "trades": 340, "taker_buy_base": 6767.5, "taker_buy_quote": 16616.98706 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.472, "high": 2.498, "low": 2.443, "close": 2.471, "volume": 28505.38, "close_time": 1772974799999, "quote_volume": 70830.57147, "trades": 454, "taker_buy_base": 13654.98, "taker_buy_quote": 33946.42562 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.472, "high": 2.473, "low": 2.438, "close": 2.462, "volume": 18380.87, "close_time": 1772978399999, "quote_volume": 45127.23637, "trades": 428, "taker_buy_base": 8698.76, "taker_buy_quote": 21365.92801 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.464, "high": 2.468, "low": 2.43, "close": 2.443, "volume": 18459.15, "close_time": 1772981999999, "quote_volume": 45057.07156, "trades": 337, "taker_buy_base": 6621.54, "taker_buy_quote": 16188.99503 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 2.439, "high": 2.44, "low": 2.427, "close": 2.439, "volume": 4820.49, "close_time": 1772985599999, "quote_volume": 11720.08938, "trades": 193, "taker_buy_base": 3046.11, "taker_buy_quote": 7407.9567 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.439, "high": 2.439, "low": 2.415, "close": 2.418, "volume": 13443.24, "close_time": 1772989199999, "quote_volume": 32592.63647, "trades": 305, "taker_buy_base": 6539.99, "taker_buy_quote": 15864.00081 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 2.418, "high": 2.444, "low": 2.417, "close": 2.433, "volume": 6391.11, "close_time": 1772992799999, "quote_volume": 15532.82164, "trades": 171, "taker_buy_base": 3071.71, "taker_buy_quote": 7467.6071 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 2.435, "high": 2.436, "low": 2.419, "close": 2.423, "volume": 6514.36, "close_time": 1772996399999, "quote_volume": 15799.98693, "trades": 153, "taker_buy_base": 4690.34, "taker_buy_quote": 11375.5423 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.424, "high": 2.463, "low": 2.42, "close": 2.454, "volume": 19151.94, "close_time": 1772999999999, "quote_volume": 46991.33337, "trades": 310, "taker_buy_base": 8256.93, "taker_buy_quote": 20261.39974 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.448, "high": 2.474, "low": 2.442, "close": 2.457, "volume": 19687.6, "close_time": 1773003599999, "quote_volume": 48288.77057, "trades": 507, "taker_buy_base": 14122.1, "taker_buy_quote": 34641.41413 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 2.458, "high": 2.459, "low": 2.433, "close": 2.453, "volume": 9378.93, "close_time": 1773007199999, "quote_volume": 22932.40802, "trades": 216, "taker_buy_base": 5547.96, "taker_buy_quote": 13578.29986 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 2.442, "high": 2.447, "low": 2.394, "close": 2.44, "volume": 52792.82, "close_time": 1773010799999, "quote_volume": 127686.04673, "trades": 893, "taker_buy_base": 26981.5, "taker_buy_quote": 65203.75408 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 2.441, "high": 2.453, "low": 2.421, "close": 2.423, "volume": 24491.72, "close_time": 1773014399999, "quote_volume": 59816.81287, "trades": 451, "taker_buy_base": 13401.19, "taker_buy_quote": 32722.03314 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.423, "high": 2.462, "low": 2.423, "close": 2.443, "volume": 14148.3, "close_time": 1773017999999, "quote_volume": 34549.42605, "trades": 315, "taker_buy_base": 7232.62, "taker_buy_quote": 17680.68081 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.443, "high": 2.456, "low": 2.422, "close": 2.441, "volume": 12571.31, "close_time": 1773021599999, "quote_volume": 30719.09709, "trades": 314, "taker_buy_base": 7507.06, "taker_buy_quote": 18356.9241 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.437, "high": 2.452, "low": 2.416, "close": 2.448, "volume": 16282.47, "close_time": 1773025199999, "quote_volume": 39584.25414, "trades": 378, "taker_buy_base": 9163.49, "taker_buy_quote": 22293.87982 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.445, "high": 2.498, "low": 2.445, "close": 2.458, "volume": 20783.74, "close_time": 1773028799999, "quote_volume": 51460.00371, "trades": 584, "taker_buy_base": 12216.67, "taker_buy_quote": 30241.63622 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.46, "high": 2.485, "low": 2.459, "close": 2.472, "volume": 7897.05, "close_time": 1773032399999, "quote_volume": 19556.23359, "trades": 290, "taker_buy_base": 3086.88, "taker_buy_quote": 7638.55055 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 2.472, "high": 2.52, "low": 2.467, "close": 2.52, "volume": 32874.97, "close_time": 1773035999999, "quote_volume": 82138.89903, "trades": 656, "taker_buy_base": 21684.65, "taker_buy_quote": 54210.35602 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 2.522, "high": 2.525, "low": 2.482, "close": 2.483, "volume": 17420.46, "close_time": 1773039599999, "quote_volume": 43586.92505, "trades": 423, "taker_buy_base": 8225.26, "taker_buy_quote": 20561.14455 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.483, "high": 2.5, "low": 2.453, "close": 2.492, "volume": 14005.43, "close_time": 1773043199999, "quote_volume": 34721.80427, "trades": 429, "taker_buy_base": 5336.8, "taker_buy_quote": 13244.06932 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.495, "high": 2.503, "low": 2.478, "close": 2.478, "volume": 12700.92, "close_time": 1773046799999, "quote_volume": 31656.13022, "trades": 337, "taker_buy_base": 6737.08, "taker_buy_quote": 16801.47224 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.479, "high": 2.507, "low": 2.468, "close": 2.472, "volume": 26195.65, "close_time": 1773050399999, "quote_volume": 65064.71804, "trades": 514, "taker_buy_base": 12348.11, "taker_buy_quote": 30663.50109 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.472, "high": 2.482, "low": 2.465, "close": 2.482, "volume": 5877.87, "close_time": 1773053999999, "quote_volume": 14544.91215, "trades": 298, "taker_buy_base": 3310.13, "taker_buy_quote": 8194.00182 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.479, "high": 2.494, "low": 2.469, "close": 2.489, "volume": 13386.62, "close_time": 1773057599999, "quote_volume": 33265.1847, "trades": 425, "taker_buy_base": 5746.78, "taker_buy_quote": 14281.74286 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.49, "high": 2.516, "low": 2.483, "close": 2.494, "volume": 24216.0, "close_time": 1773061199999, "quote_volume": 60538.59352, "trades": 469, "taker_buy_base": 17252.74, "taker_buy_quote": 43145.02073 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.494, "high": 2.515, "low": 2.485, "close": 2.497, "volume": 20149.84, "close_time": 1773064799999, "quote_volume": 50356.38778, "trades": 491, "taker_buy_base": 9737.09, "taker_buy_quote": 24338.96153 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.496, "high": 2.514, "low": 2.485, "close": 2.495, "volume": 15313.34, "close_time": 1773068399999, "quote_volume": 38283.91271, "trades": 490, "taker_buy_base": 8340.73, "taker_buy_quote": 20862.89016 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.497, "high": 2.5, "low": 2.478, "close": 2.487, "volume": 12130.76, "close_time": 1773071999999, "quote_volume": 30187.092, "trades": 347, "taker_buy_base": 5785.85, "taker_buy_quote": 14403.77846 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.488, "high": 2.494, "low": 2.474, "close": 2.484, "volume": 18725.4, "close_time": 1773075599999, "quote_volume": 46505.44564, "trades": 362, "taker_buy_base": 6682.77, "taker_buy_quote": 16607.79717 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.486, "high": 2.496, "low": 2.481, "close": 2.486, "volume": 8436.92, "close_time": 1773079199999, "quote_volume": 20990.79047, "trades": 257, "taker_buy_base": 3170.02, "taker_buy_quote": 7889.56258 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.484, "high": 2.49, "low": 2.468, "close": 2.48, "volume": 8045.6, "close_time": 1773082799999, "quote_volume": 19961.30984, "trades": 216, "taker_buy_base": 5472.93, "taker_buy_quote": 13580.86448 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.487, "high": 2.527, "low": 2.474, "close": 2.49, "volume": 15358.35, "close_time": 1773086399999, "quote_volume": 38415.16756, "trades": 402, "taker_buy_base": 6694.33, "taker_buy_quote": 16722.53208 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.492, "high": 2.499, "low": 2.477, "close": 2.497, "volume": 15517.3, "close_time": 1773089999999, "quote_volume": 38615.58381, "trades": 377, "taker_buy_base": 6182.06, "taker_buy_quote": 15396.53294 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.496, "high": 2.504, "low": 2.485, "close": 2.498, "volume": 11235.1, "close_time": 1773093599999, "quote_volume": 28076.55011, "trades": 215, "taker_buy_base": 8077.96, "taker_buy_quote": 20199.33692 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.498, "high": 2.498, "low": 2.46, "close": 2.465, "volume": 5204.58, "close_time": 1773097199999, "quote_volume": 12898.09694, "trades": 234, "taker_buy_base": 2179.34, "taker_buy_quote": 5399.1449 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.465, "high": 2.465, "low": 2.447, "close": 2.452, "volume": 17333.24, "close_time": 1773100799999, "quote_volume": 42529.24518, "trades": 414, "taker_buy_base": 6390.89, "taker_buy_quote": 15699.27103 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.452, "high": 2.483, "low": 2.444, "close": 2.461, "volume": 5087.96, "close_time": 1773104399999, "quote_volume": 12525.26109, "trades": 233, "taker_buy_base": 2861.66, "taker_buy_quote": 7046.29177 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.46, "high": 2.479, "low": 2.451, "close": 2.473, "volume": 9540.9, "close_time": 1773107999999, "quote_volume": 23505.69721, "trades": 446, "taker_buy_base": 4873.83, "taker_buy_quote": 12003.14447 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.473, "high": 2.523, "low": 2.467, "close": 2.505, "volume": 16733.36, "close_time": 1773111599999, "quote_volume": 41845.34011, "trades": 637, "taker_buy_base": 9005.85, "taker_buy_quote": 22530.0406 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.506, "high": 2.522, "low": 2.484, "close": 2.489, "volume": 14944.29, "close_time": 1773115199999, "quote_volume": 37427.06856, "trades": 365, "taker_buy_base": 10195.52, "taker_buy_quote": 25557.32509 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.492, "high": 2.511, "low": 2.489, "close": 2.503, "volume": 9014.37, "close_time": 1773118799999, "quote_volume": 22537.77177, "trades": 239, "taker_buy_base": 4608.87, "taker_buy_quote": 11522.05684 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.498, "high": 2.503, "low": 2.481, "close": 2.487, "volume": 6434.19, "close_time": 1773122399999, "quote_volume": 16028.2306, "trades": 146, "taker_buy_base": 2224.16, "taker_buy_quote": 5547.64052 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.489, "high": 2.503, "low": 2.471, "close": 2.498, "volume": 16259.55, "close_time": 1773125999999, "quote_volume": 40414.60906, "trades": 227, "taker_buy_base": 8424.6, "taker_buy_quote": 20962.42674 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.498, "high": 2.521, "low": 2.49, "close": 2.506, "volume": 17435.15, "close_time": 1773129599999, "quote_volume": 43696.29813, "trades": 304, "taker_buy_base": 12294.12, "taker_buy_quote": 30811.41531 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.507, "high": 2.524, "low": 2.499, "close": 2.502, "volume": 18464.91, "close_time": 1773133199999, "quote_volume": 46340.63655, "trades": 318, "taker_buy_base": 11251.12, "taker_buy_quote": 28252.43784 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.506, "high": 2.54, "low": 2.506, "close": 2.532, "volume": 10445.83, "close_time": 1773136799999, "quote_volume": 26341.65507, "trades": 308, "taker_buy_base": 7109.73, "taker_buy_quote": 17924.11189 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.533, "high": 2.533, "low": 2.514, "close": 2.515, "volume": 5741.5, "close_time": 1773140399999, "quote_volume": 14479.612, "trades": 182, "taker_buy_base": 2352.2, "taker_buy_quote": 5929.99809 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.513, "high": 2.52, "low": 2.505, "close": 2.513, "volume": 8677.81, "close_time": 1773143999999, "quote_volume": 21795.34131, "trades": 221, "taker_buy_base": 4345.15, "taker_buy_quote": 10918.20398 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.514, "high": 2.524, "low": 2.504, "close": 2.517, "volume": 4200.56, "close_time": 1773147599999, "quote_volume": 10575.21837, "trades": 183, "taker_buy_base": 2438.22, "taker_buy_quote": 6140.52037 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.52, "high": 2.527, "low": 2.485, "close": 2.495, "volume": 21192.01, "close_time": 1773151199999, "quote_volume": 53152.54917, "trades": 389, "taker_buy_base": 10586.94, "taker_buy_quote": 26549.18011 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.495, "high": 2.548, "low": 2.469, "close": 2.546, "volume": 31361.97, "close_time": 1773154799999, "quote_volume": 78521.65493, "trades": 644, "taker_buy_base": 19959.55, "taker_buy_quote": 50087.6127 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.547, "high": 2.549, "low": 2.497, "close": 2.519, "volume": 37984.24, "close_time": 1773158399999, "quote_volume": 95715.56843, "trades": 697, "taker_buy_base": 18590.87, "taker_buy_quote": 46805.90668 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.521, "high": 2.529, "low": 2.5, "close": 2.52, "volume": 25800.03, "close_time": 1773161999999, "quote_volume": 64951.27349, "trades": 492, "taker_buy_base": 12482.45, "taker_buy_quote": 31444.02335 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2.52, "high": 2.522, "low": 2.478, "close": 2.491, "volume": 28981.82, "close_time": 1773165599999, "quote_volume": 72326.07233, "trades": 502, "taker_buy_base": 11199.7, "taker_buy_quote": 27914.01999 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.491, "high": 2.492, "low": 2.44, "close": 2.45, "volume": 52075.48, "close_time": 1773169199999, "quote_volume": 128487.79275, "trades": 793, "taker_buy_base": 33171.41, "taker_buy_quote": 81834.15581 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.452, "high": 2.455, "low": 2.429, "close": 2.445, "volume": 47402.54, "close_time": 1773172799999, "quote_volume": 115802.79739, "trades": 536, "taker_buy_base": 18886.5, "taker_buy_quote": 46033.16019 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.446, "high": 2.456, "low": 2.442, "close": 2.451, "volume": 13179.31, "close_time": 1773176399999, "quote_volume": 32312.20625, "trades": 235, "taker_buy_base": 3730.35, "taker_buy_quote": 9137.64375 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.451, "high": 2.457, "low": 2.419, "close": 2.42, "volume": 9280.22, "close_time": 1773179999999, "quote_volume": 22615.17101, "trades": 302, "taker_buy_base": 6503.29, "taker_buy_quote": 15854.03286 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.421, "high": 2.428, "low": 2.408, "close": 2.415, "volume": 18837.88, "close_time": 1773183599999, "quote_volume": 45517.20367, "trades": 679, "taker_buy_base": 7831.8, "taker_buy_quote": 18924.98872 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.416, "high": 2.421, "low": 2.38, "close": 2.383, "volume": 27355.78, "close_time": 1773187199999, "quote_volume": 65565.81456, "trades": 475, "taker_buy_base": 14650.23, "taker_buy_quote": 35121.88761 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.385, "high": 2.414, "low": 2.368, "close": 2.405, "volume": 31689.91, "close_time": 1773190799999, "quote_volume": 75667.27421, "trades": 528, "taker_buy_base": 17343.25, "taker_buy_quote": 41413.68166 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.405, "high": 2.412, "low": 2.397, "close": 2.409, "volume": 6131.7, "close_time": 1773194399999, "quote_volume": 14744.70549, "trades": 158, "taker_buy_base": 4247.98, "taker_buy_quote": 10213.92362 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.41, "high": 2.41, "low": 2.384, "close": 2.4, "volume": 5516.96, "close_time": 1773197999999, "quote_volume": 13203.54906, "trades": 166, "taker_buy_base": 2286.02, "taker_buy_quote": 5472.69397 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.4, "high": 2.406, "low": 2.39, "close": 2.39, "volume": 11153.88, "close_time": 1773201599999, "quote_volume": 26724.77594, "trades": 214, "taker_buy_base": 7858.91, "taker_buy_quote": 18827.78563 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.39, "high": 2.398, "low": 2.385, "close": 2.395, "volume": 12186.47, "close_time": 1773205199999, "quote_volume": 29155.97148, "trades": 258, "taker_buy_base": 3945.86, "taker_buy_quote": 9443.6976 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.397, "high": 2.397, "low": 2.355, "close": 2.357, "volume": 25103.58, "close_time": 1773208799999, "quote_volume": 59508.24321, "trades": 400, "taker_buy_base": 20267.48, "taker_buy_quote": 48074.76305 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.358, "high": 2.713, "low": 2.358, "close": 2.685, "volume": 692705.48, "close_time": 1773212399999, "quote_volume": 1784115.46102, "trades": 12147, "taker_buy_base": 439415.86, "taker_buy_quote": 1126098.2327 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.684, "high": 2.712, "low": 2.59, "close": 2.631, "volume": 210811.45, "close_time": 1773215999999, "quote_volume": 555385.01618, "trades": 3594, "taker_buy_base": 91257.1, "taker_buy_quote": 240879.15179 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.628, "high": 2.937, "low": 2.597, "close": 2.701, "volume": 549489.94, "close_time": 1773219599999, "quote_volume": 1519657.24153, "trades": 10823, "taker_buy_base": 278611.93, "taker_buy_quote": 773865.321 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.698, "high": 2.788, "low": 2.664, "close": 2.672, "volume": 208053.16, "close_time": 1773223199999, "quote_volume": 565199.38675, "trades": 3700, "taker_buy_base": 107311.15, "taker_buy_quote": 292114.13626 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.679, "high": 2.766, "low": 2.668, "close": 2.755, "volume": 81124.71, "close_time": 1773226799999, "quote_volume": 219801.7101, "trades": 1451, "taker_buy_base": 37233.83, "taker_buy_quote": 100853.60157 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.756, "high": 2.801, "low": 2.696, "close": 2.702, "volume": 190389.89, "close_time": 1773230399999, "quote_volume": 525656.42611, "trades": 3135, "taker_buy_base": 102710.97, "taker_buy_quote": 284042.59642 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.701, "high": 2.768, "low": 2.694, "close": 2.751, "volume": 105018.75, "close_time": 1773233999999, "quote_volume": 287119.04948, "trades": 2092, "taker_buy_base": 54028.62, "taker_buy_quote": 147662.93746 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.753, "high": 2.805, "low": 2.736, "close": 2.736, "volume": 156107.58, "close_time": 1773237599999, "quote_volume": 432768.02604, "trades": 2637, "taker_buy_base": 72906.45, "taker_buy_quote": 202230.28123 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.739, "high": 2.79, "low": 2.723, "close": 2.724, "volume": 88018.39, "close_time": 1773241199999, "quote_volume": 241933.54926, "trades": 1621, "taker_buy_base": 53281.63, "taker_buy_quote": 146471.46984 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.725, "high": 2.735, "low": 2.68, "close": 2.727, "volume": 79561.67, "close_time": 1773244799999, "quote_volume": 215489.85166, "trades": 1451, "taker_buy_base": 35092.02, "taker_buy_quote": 95052.36541 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.726, "high": 2.733, "low": 2.628, "close": 2.628, "volume": 88336.92, "close_time": 1773248399999, "quote_volume": 236658.22849, "trades": 1608, "taker_buy_base": 40389.3, "taker_buy_quote": 108310.45445 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.629, "high": 2.66, "low": 2.586, "close": 2.611, "volume": 49831.16, "close_time": 1773251999999, "quote_volume": 130297.57126, "trades": 837, "taker_buy_base": 20611.93, "taker_buy_quote": 54109.23149 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.611, "high": 2.638, "low": 2.6, "close": 2.634, "volume": 30832.78, "close_time": 1773255599999, "quote_volume": 80904.96505, "trades": 682, "taker_buy_base": 21345.05, "taker_buy_quote": 56065.4717 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.636, "high": 2.68, "low": 2.635, "close": 2.663, "volume": 58926.79, "close_time": 1773259199999, "quote_volume": 156893.13565, "trades": 1203, "taker_buy_base": 32147.68, "taker_buy_quote": 85641.64234 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.663, "high": 2.696, "low": 2.627, "close": 2.639, "volume": 50568.55, "close_time": 1773262799999, "quote_volume": 134606.54383, "trades": 1005, "taker_buy_base": 19903.75, "taker_buy_quote": 53054.68087 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.64, "high": 2.662, "low": 2.634, "close": 2.659, "volume": 13369.81, "close_time": 1773266399999, "quote_volume": 35373.35426, "trades": 324, "taker_buy_base": 8371.86, "taker_buy_quote": 22143.37204 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.659, "high": 2.683, "low": 2.652, "close": 2.677, "volume": 23439.98, "close_time": 1773269999999, "quote_volume": 62563.48071, "trades": 571, "taker_buy_base": 13289.53, "taker_buy_quote": 35483.18174 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.676, "high": 2.689, "low": 2.667, "close": 2.68, "volume": 18744.07, "close_time": 1773273599999, "quote_volume": 50194.64835, "trades": 546, "taker_buy_base": 8349.45, "taker_buy_quote": 22366.58143 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.681, "high": 2.682, "low": 2.586, "close": 2.62, "volume": 64413.9, "close_time": 1773277199999, "quote_volume": 169232.2545, "trades": 1086, "taker_buy_base": 31935.41, "taker_buy_quote": 83883.07935 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.619, "high": 2.634, "low": 2.564, "close": 2.582, "volume": 29933.51, "close_time": 1773280799999, "quote_volume": 77545.68657, "trades": 526, "taker_buy_base": 10677.4, "taker_buy_quote": 27644.66799 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.577, "high": 2.598, "low": 2.556, "close": 2.557, "volume": 37251.36, "close_time": 1773284399999, "quote_volume": 96057.83015, "trades": 483, "taker_buy_base": 19433.78, "taker_buy_quote": 50167.66617 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.559, "high": 2.588, "low": 2.558, "close": 2.574, "volume": 11111.27, "close_time": 1773287999999, "quote_volume": 28655.34363, "trades": 276, "taker_buy_base": 6648.56, "taker_buy_quote": 17145.57824 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.576, "high": 2.576, "low": 2.555, "close": 2.567, "volume": 17257.92, "close_time": 1773291599999, "quote_volume": 44235.39457, "trades": 246, "taker_buy_base": 10558.02, "taker_buy_quote": 27063.73438 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.567, "high": 2.569, "low": 2.537, "close": 2.542, "volume": 31713.47, "close_time": 1773295199999, "quote_volume": 80942.99318, "trades": 491, "taker_buy_base": 19355.41, "taker_buy_quote": 49429.18926 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.54, "high": 2.558, "low": 2.533, "close": 2.556, "volume": 13683.74, "close_time": 1773298799999, "quote_volume": 34881.50277, "trades": 323, "taker_buy_base": 9678.56, "taker_buy_quote": 24672.96138 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.548, "high": 2.597, "low": 2.548, "close": 2.583, "volume": 34194.36, "close_time": 1773302399999, "quote_volume": 88188.23467, "trades": 609, "taker_buy_base": 25130.22, "taker_buy_quote": 64794.83109 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.581, "high": 2.588, "low": 2.555, "close": 2.578, "volume": 14391.12, "close_time": 1773305999999, "quote_volume": 36984.05889, "trades": 307, "taker_buy_base": 7050.96, "taker_buy_quote": 18143.85405 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.577, "high": 2.582, "low": 2.555, "close": 2.572, "volume": 26071.42, "close_time": 1773309599999, "quote_volume": 66791.34026, "trades": 316, "taker_buy_base": 11915.12, "taker_buy_quote": 30547.56033 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.572, "high": 2.586, "low": 2.57, "close": 2.585, "volume": 17821.04, "close_time": 1773313199999, "quote_volume": 45953.26676, "trades": 351, "taker_buy_base": 11050.67, "taker_buy_quote": 28502.13579 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.584, "high": 2.614, "low": 2.575, "close": 2.606, "volume": 32902.47, "close_time": 1773316799999, "quote_volume": 85301.64673, "trades": 457, "taker_buy_base": 15783.69, "taker_buy_quote": 40979.15607 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.604, "high": 2.634, "low": 2.597, "close": 2.616, "volume": 12032.31, "close_time": 1773320399999, "quote_volume": 31446.15787, "trades": 424, "taker_buy_base": 6880.42, "taker_buy_quote": 17988.81409 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.616, "high": 2.664, "low": 2.608, "close": 2.655, "volume": 70166.05, "close_time": 1773323999999, "quote_volume": 185077.84768, "trades": 1239, "taker_buy_base": 36825.63, "taker_buy_quote": 97245.06825 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.655, "high": 2.694, "low": 2.61, "close": 2.621, "volume": 69186.35, "close_time": 1773327599999, "quote_volume": 183099.2755, "trades": 1243, "taker_buy_base": 34489.55, "taker_buy_quote": 91344.82817 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.626, "high": 2.675, "low": 2.617, "close": 2.655, "volume": 41964.34, "close_time": 1773331199999, "quote_volume": 110935.38728, "trades": 710, "taker_buy_base": 14798.72, "taker_buy_quote": 39217.10043 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.653, "high": 2.682, "low": 2.633, "close": 2.633, "volume": 28743.47, "close_time": 1773334799999, "quote_volume": 76439.46629, "trades": 558, "taker_buy_base": 18641.01, "taker_buy_quote": 49551.42678 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.636, "high": 2.64, "low": 2.617, "close": 2.632, "volume": 24041.46, "close_time": 1773338399999, "quote_volume": 63214.30526, "trades": 389, "taker_buy_base": 7596.95, "taker_buy_quote": 20001.74478 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.632, "high": 2.638, "low": 2.61, "close": 2.629, "volume": 16962.88, "close_time": 1773341999999, "quote_volume": 44436.46363, "trades": 298, "taker_buy_base": 12029.06, "taker_buy_quote": 31489.83774 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.635, "high": 2.648, "low": 2.619, "close": 2.64, "volume": 21616.02, "close_time": 1773345599999, "quote_volume": 56904.74113, "trades": 365, "taker_buy_base": 6214.05, "taker_buy_quote": 16357.31438 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.633, "high": 2.651, "low": 2.633, "close": 2.645, "volume": 4771.46, "close_time": 1773349199999, "quote_volume": 12607.76175, "trades": 149, "taker_buy_base": 2331.23, "taker_buy_quote": 6159.01988 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.645, "high": 2.674, "low": 2.642, "close": 2.668, "volume": 21793.0, "close_time": 1773352799999, "quote_volume": 57845.40637, "trades": 295, "taker_buy_base": 7606.8, "taker_buy_quote": 20206.32556 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2.67, "high": 2.676, "low": 2.65, "close": 2.663, "volume": 9912.5, "close_time": 1773356399999, "quote_volume": 26372.07697, "trades": 225, "taker_buy_base": 7179.23, "taker_buy_quote": 19098.07689 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2.664, "high": 2.722, "low": 2.664, "close": 2.716, "volume": 50638.95, "close_time": 1773359999999, "quote_volume": 136587.1714, "trades": 904, "taker_buy_base": 32158.15, "taker_buy_quote": 86656.42176 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.713, "high": 2.74, "low": 2.671, "close": 2.678, "volume": 42051.03, "close_time": 1773363599999, "quote_volume": 113822.38151, "trades": 993, "taker_buy_base": 20473.51, "taker_buy_quote": 55374.56942 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2.68, "high": 2.706, "low": 2.672, "close": 2.685, "volume": 12720.86, "close_time": 1773367199999, "quote_volume": 34194.77255, "trades": 386, "taker_buy_base": 5664.51, "taker_buy_quote": 15240.45427 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.685, "high": 2.697, "low": 2.677, "close": 2.696, "volume": 7412.73, "close_time": 1773370799999, "quote_volume": 19925.12486, "trades": 302, "taker_buy_base": 3322.79, "taker_buy_quote": 8936.10177 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2.696, "high": 2.711, "low": 2.686, "close": 2.697, "volume": 7725.58, "close_time": 1773374399999, "quote_volume": 20864.51392, "trades": 327, "taker_buy_base": 5034.18, "taker_buy_quote": 13593.07658 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.696, "high": 2.698, "low": 2.642, "close": 2.655, "volume": 13820.8, "close_time": 1773377999999, "quote_volume": 36856.16946, "trades": 415, "taker_buy_base": 6698.59, "taker_buy_quote": 17880.42067 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 2.655, "high": 2.667, "low": 2.646, "close": 2.663, "volume": 15162.61, "close_time": 1773381599999, "quote_volume": 40298.74663, "trades": 310, "taker_buy_base": 8125.23, "taker_buy_quote": 21594.70154 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 2.663, "high": 2.669, "low": 2.651, "close": 2.661, "volume": 27803.26, "close_time": 1773385199999, "quote_volume": 73988.89827, "trades": 462, "taker_buy_base": 8511.75, "taker_buy_quote": 22655.13593 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 2.661, "high": 2.668, "low": 2.636, "close": 2.636, "volume": 21978.39, "close_time": 1773388799999, "quote_volume": 58216.82665, "trades": 266, "taker_buy_base": 19597.96, "taker_buy_quote": 51913.02623 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.637, "high": 2.652, "low": 2.63, "close": 2.64, "volume": 35349.31, "close_time": 1773392399999, "quote_volume": 93485.8016, "trades": 507, "taker_buy_base": 16794.47, "taker_buy_quote": 44435.57678 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 2.642, "high": 2.652, "low": 2.631, "close": 2.644, "volume": 9150.66, "close_time": 1773395999999, "quote_volume": 24161.61658, "trades": 259, "taker_buy_base": 4437.16, "taker_buy_quote": 11721.56059 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 2.644, "high": 2.666, "low": 2.641, "close": 2.647, "volume": 28092.55, "close_time": 1773399599999, "quote_volume": 74623.8005, "trades": 568, "taker_buy_base": 18273.49, "taker_buy_quote": 48559.26623 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 2.646, "high": 2.648, "low": 2.614, "close": 2.626, "volume": 17868.11, "close_time": 1773403199999, "quote_volume": 46898.51346, "trades": 526, "taker_buy_base": 6794.28, "taker_buy_quote": 17818.54666 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.628, "high": 2.654, "low": 2.627, "close": 2.646, "volume": 19764.94, "close_time": 1773406799999, "quote_volume": 52200.24077, "trades": 354, "taker_buy_base": 11298.13, "taker_buy_quote": 29837.14074 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 2.651, "high": 2.673, "low": 2.645, "close": 2.663, "volume": 23348.69, "close_time": 1773410399999, "quote_volume": 62115.93657, "trades": 505, "taker_buy_base": 11544.31, "taker_buy_quote": 30731.64777 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 2.669, "high": 2.687, "low": 2.64, "close": 2.645, "volume": 23128.39, "close_time": 1773413999999, "quote_volume": 61645.89047, "trades": 684, "taker_buy_base": 9946.52, "taker_buy_quote": 26521.19718 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 2.647, "high": 2.675, "low": 2.636, "close": 2.666, "volume": 26267.17, "close_time": 1773417599999, "quote_volume": 69903.35884, "trades": 429, "taker_buy_base": 15314.49, "taker_buy_quote": 40781.66998 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.667, "high": 2.672, "low": 2.644, "close": 2.651, "volume": 39929.93, "close_time": 1773421199999, "quote_volume": 106134.83088, "trades": 802, "taker_buy_base": 16852.9, "taker_buy_quote": 44783.45164 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 2.654, "high": 2.667, "low": 2.622, "close": 2.626, "volume": 23079.74, "close_time": 1773424799999, "quote_volume": 60809.74774, "trades": 557, "taker_buy_base": 14825.29, "taker_buy_quote": 39048.8535 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 2.629, "high": 2.646, "low": 2.626, "close": 2.632, "volume": 8186.24, "close_time": 1773428399999, "quote_volume": 21579.84259, "trades": 314, "taker_buy_base": 4135.26, "taker_buy_quote": 10905.89852 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 2.633, "high": 2.633, "low": 2.613, "close": 2.615, "volume": 11410.11, "close_time": 1773431999999, "quote_volume": 29906.85906, "trades": 283, "taker_buy_base": 6533.31, "taker_buy_quote": 17126.39102 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 2.618, "high": 2.636, "low": 2.61, "close": 2.631, "volume": 21124.39, "close_time": 1773435599999, "quote_volume": 55358.00574, "trades": 358, "taker_buy_base": 15401.88, "taker_buy_quote": 40354.28408 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 2.632, "high": 2.636, "low": 2.617, "close": 2.617, "volume": 6227.26, "close_time": 1773439199999, "quote_volume": 16375.93644, "trades": 175, "taker_buy_base": 3525.05, "taker_buy_quote": 9269.89461 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 2.619, "high": 2.619, "low": 2.598, "close": 2.606, "volume": 21883.82, "close_time": 1773442799999, "quote_volume": 56989.22734, "trades": 410, "taker_buy_base": 12411.1, "taker_buy_quote": 32311.0787 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 2.607, "high": 2.623, "low": 2.607, "close": 2.607, "volume": 11540.13, "close_time": 1773446399999, "quote_volume": 30190.02763, "trades": 301, "taker_buy_base": 5608.94, "taker_buy_quote": 14677.17929 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.605, "high": 2.605, "low": 2.574, "close": 2.581, "volume": 16847.69, "close_time": 1773449999999, "quote_volume": 43612.98169, "trades": 403, "taker_buy_base": 4532.79, "taker_buy_quote": 11732.22241 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 2.582, "high": 2.628, "low": 2.582, "close": 2.62, "volume": 10253.85, "close_time": 1773453599999, "quote_volume": 26734.07958, "trades": 344, "taker_buy_base": 5306.68, "taker_buy_quote": 13835.74791 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 2.621, "high": 2.645, "low": 2.606, "close": 2.631, "volume": 26547.17, "close_time": 1773457199999, "quote_volume": 69749.91543, "trades": 362, "taker_buy_base": 15012.64, "taker_buy_quote": 39445.91838 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 2.628, "high": 2.651, "low": 2.623, "close": 2.635, "volume": 12591.01, "close_time": 1773460799999, "quote_volume": 33252.97037, "trades": 355, "taker_buy_base": 5414.76, "taker_buy_quote": 14300.36583 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 2.637, "high": 2.689, "low": 2.635, "close": 2.661, "volume": 29638.97, "close_time": 1773464399999, "quote_volume": 78966.80807, "trades": 576, "taker_buy_base": 12681.98, "taker_buy_quote": 33787.8344 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 2.663, "high": 2.673, "low": 2.635, "close": 2.651, "volume": 21806.42, "close_time": 1773467999999, "quote_volume": 57904.25267, "trades": 506, "taker_buy_base": 10553.86, "taker_buy_quote": 28039.29274 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 2.651, "high": 2.667, "low": 2.615, "close": 2.632, "volume": 11898.75, "close_time": 1773471599999, "quote_volume": 31330.45332, "trades": 314, "taker_buy_base": 4128.64, "taker_buy_quote": 10878.84486 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 2.634, "high": 2.647, "low": 2.618, "close": 2.618, "volume": 6248.11, "close_time": 1773475199999, "quote_volume": 16440.13326, "trades": 207, "taker_buy_base": 3599.02, "taker_buy_quote": 9467.99495 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2.619, "high": 2.639, "low": 2.618, "close": 2.63, "volume": 10833.64, "close_time": 1773478799999, "quote_volume": 28519.98646, "trades": 270, "taker_buy_base": 6617.58, "taker_buy_quote": 17423.53633 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 2.631, "high": 2.648, "low": 2.611, "close": 2.614, "volume": 16067.14, "close_time": 1773482399999, "quote_volume": 42321.51639, "trades": 337, "taker_buy_base": 6002.07, "taker_buy_quote": 15840.15871 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 2.612, "high": 2.618, "low": 2.587, "close": 2.591, "volume": 6843.57, "close_time": 1773485999999, "quote_volume": 17776.55831, "trades": 285, "taker_buy_base": 3912.37, "taker_buy_quote": 10163.17871 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 2.592, "high": 2.631, "low": 2.586, "close": 2.629, "volume": 13077.66, "close_time": 1773489599999, "quote_volume": 34221.521, "trades": 297, "taker_buy_base": 10067.8, "taker_buy_quote": 26341.74981 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2.629, "high": 2.631, "low": 2.598, "close": 2.61, "volume": 14315.73, "close_time": 1773493199999, "quote_volume": 37416.61416, "trades": 304, "taker_buy_base": 3662.8, "taker_buy_quote": 9551.20826 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 2.61, "high": 2.633, "low": 2.61, "close": 2.63, "volume": 14485.39, "close_time": 1773496799999, "quote_volume": 37944.20006, "trades": 381, "taker_buy_base": 8318.38, "taker_buy_quote": 21792.4212 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 2.629, "high": 2.641, "low": 2.616, "close": 2.633, "volume": 14223.85, "close_time": 1773500399999, "quote_volume": 37346.78134, "trades": 318, "taker_buy_base": 6003.17, "taker_buy_quote": 15767.44529 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 2.635, "high": 2.652, "low": 2.627, "close": 2.643, "volume": 17077.87, "close_time": 1773503999999, "quote_volume": 45086.30076, "trades": 394, "taker_buy_base": 9523.61, "taker_buy_quote": 25154.93232 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2.64, "high": 2.67, "low": 2.634, "close": 2.655, "volume": 25644.89, "close_time": 1773507599999, "quote_volume": 68127.33219, "trades": 452, "taker_buy_base": 15324.99, "taker_buy_quote": 40711.68186 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 2.654, "high": 2.674, "low": 2.647, "close": 2.668, "volume": 20497.56, "close_time": 1773511199999, "quote_volume": 54503.55897, "trades": 358, "taker_buy_base": 9547.18, "taker_buy_quote": 25345.43183 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 2.667, "high": 2.669, "low": 2.648, "close": 2.659, "volume": 12127.0, "close_time": 1773514799999, "quote_volume": 32282.59513, "trades": 314, "taker_buy_base": 7212.22, "taker_buy_quote": 19208.25168 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 2.657, "high": 2.662, "low": 2.649, "close": 2.653, "volume": 12000.93, "close_time": 1773518399999, "quote_volume": 31880.61124, "trades": 230, "taker_buy_base": 8452.84, "taker_buy_quote": 22456.29506 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2.653, "high": 2.656, "low": 2.637, "close": 2.646, "volume": 11484.31, "close_time": 1773521999999, "quote_volume": 30382.93723, "trades": 229, "taker_buy_base": 3630.55, "taker_buy_quote": 9618.05509 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 2.646, "high": 2.665, "low": 2.642, "close": 2.656, "volume": 7846.59, "close_time": 1773525599999, "quote_volume": 20838.0572, "trades": 241, "taker_buy_base": 4728.51, "taker_buy_quote": 12565.6525 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 2.655, "high": 2.692, "low": 2.648, "close": 2.684, "volume": 32117.52, "close_time": 1773529199999, "quote_volume": 86033.53101, "trades": 659, "taker_buy_base": 19860.43, "taker_buy_quote": 53241.10688 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 2.683, "high": 2.722, "low": 2.669, "close": 2.711, "volume": 22564.69, "close_time": 1773532799999, "quote_volume": 60710.87424, "trades": 575, "taker_buy_base": 13645.55, "taker_buy_quote": 36732.53448 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.708, "high": 2.72, "low": 2.661, "close": 2.665, "volume": 34183.87, "close_time": 1773536399999, "quote_volume": 92085.89949, "trades": 843, "taker_buy_base": 15615.83, "taker_buy_quote": 42140.89449 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 2.667, "high": 2.698, "low": 2.657, "close": 2.698, "volume": 22887.35, "close_time": 1773539999999, "quote_volume": 61323.48618, "trades": 476, "taker_buy_base": 13672.55, "taker_buy_quote": 36657.32886 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 2.697, "high": 2.704, "low": 2.682, "close": 2.684, "volume": 9006.56, "close_time": 1773543599999, "quote_volume": 24254.93039, "trades": 317, "taker_buy_base": 5140.35, "taker_buy_quote": 13836.46815 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 2.684, "high": 2.692, "low": 2.657, "close": 2.666, "volume": 15958.45, "close_time": 1773547199999, "quote_volume": 42707.39525, "trades": 364, "taker_buy_base": 6100.74, "taker_buy_quote": 16341.46207 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2.671, "high": 2.678, "low": 2.655, "close": 2.67, "volume": 7496.54, "close_time": 1773550799999, "quote_volume": 19972.78324, "trades": 196, "taker_buy_base": 3250.34, "taker_buy_quote": 8666.82795 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 2.671, "high": 2.714, "low": 2.665, "close": 2.675, "volume": 22131.72, "close_time": 1773554399999, "quote_volume": 59553.06628, "trades": 481, "taker_buy_base": 11472.79, "taker_buy_quote": 30926.46041 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 2.674, "high": 2.695, "low": 2.665, "close": 2.691, "volume": 14274.34, "close_time": 1773557999999, "quote_volume": 38243.99815, "trades": 319, "taker_buy_base": 9268.45, "taker_buy_quote": 24833.57036 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 2.692, "high": 2.702, "low": 2.676, "close": 2.699, "volume": 10937.92, "close_time": 1773561599999, "quote_volume": 29402.59774, "trades": 257, "taker_buy_base": 8254.95, "taker_buy_quote": 22191.1198 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.699, "high": 2.704, "low": 2.681, "close": 2.684, "volume": 18172.25, "close_time": 1773565199999, "quote_volume": 48976.75944, "trades": 418, "taker_buy_base": 10581.9, "taker_buy_quote": 28545.28877 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 2.685, "high": 2.695, "low": 2.669, "close": 2.67, "volume": 15737.62, "close_time": 1773568799999, "quote_volume": 42240.13455, "trades": 389, "taker_buy_base": 7620.3, "taker_buy_quote": 20464.09117 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 2.67, "high": 2.677, "low": 2.654, "close": 2.668, "volume": 19314.57, "close_time": 1773572399999, "quote_volume": 51535.34642, "trades": 251, "taker_buy_base": 11752.06, "taker_buy_quote": 31333.87191 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 2.668, "high": 2.676, "low": 2.662, "close": 2.674, "volume": 17415.38, "close_time": 1773575999999, "quote_volume": 46484.85827, "trades": 250, "taker_buy_base": 3981.44, "taker_buy_quote": 10624.96757 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.672, "high": 2.694, "low": 2.664, "close": 2.673, "volume": 9591.88, "close_time": 1773579599999, "quote_volume": 25674.55223, "trades": 263, "taker_buy_base": 6065.07, "taker_buy_quote": 16225.1759 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 2.672, "high": 2.672, "low": 2.645, "close": 2.663, "volume": 23901.92, "close_time": 1773583199999, "quote_volume": 63462.73405, "trades": 526, "taker_buy_base": 13098.36, "taker_buy_quote": 34781.34174 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 2.663, "high": 2.687, "low": 2.658, "close": 2.664, "volume": 20887.51, "close_time": 1773586799999, "quote_volume": 55752.98933, "trades": 420, "taker_buy_base": 12396.15, "taker_buy_quote": 33083.85213 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 2.664, "high": 2.665, "low": 2.65, "close": 2.657, "volume": 12892.92, "close_time": 1773590399999, "quote_volume": 34227.03378, "trades": 265, "taker_buy_base": 3437.93, "taker_buy_quote": 9131.41936 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.656, "high": 2.664, "low": 2.647, "close": 2.654, "volume": 13297.63, "close_time": 1773593999999, "quote_volume": 35279.7626, "trades": 287, "taker_buy_base": 5020.37, "taker_buy_quote": 13322.00439 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 2.656, "high": 2.69, "low": 2.656, "close": 2.681, "volume": 11062.77, "close_time": 1773597599999, "quote_volume": 29556.53241, "trades": 347, "taker_buy_base": 7445.77, "taker_buy_quote": 19893.03367 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 2.681, "high": 2.697, "low": 2.666, "close": 2.668, "volume": 19668.77, "close_time": 1773601199999, "quote_volume": 52835.22272, "trades": 354, "taker_buy_base": 13010.68, "taker_buy_quote": 34971.79484 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 2.672, "high": 2.69, "low": 2.664, "close": 2.688, "volume": 9368.57, "close_time": 1773604799999, "quote_volume": 25052.30408, "trades": 207, "taker_buy_base": 3561.8, "taker_buy_quote": 9539.20244 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.683, "high": 2.688, "low": 2.671, "close": 2.672, "volume": 4663.88, "close_time": 1773608399999, "quote_volume": 12485.48543, "trades": 192, "taker_buy_base": 1804.34, "taker_buy_quote": 4834.49209 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 2.672, "high": 2.687, "low": 2.667, "close": 2.684, "volume": 6326.9, "close_time": 1773611999999, "quote_volume": 16934.44735, "trades": 184, "taker_buy_base": 4025.73, "taker_buy_quote": 10775.47364 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 2.683, "high": 2.692, "low": 2.668, "close": 2.687, "volume": 25952.05, "close_time": 1773615599999, "quote_volume": 69586.23655, "trades": 510, "taker_buy_base": 13937.35, "taker_buy_quote": 37351.71318 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 2.689, "high": 2.693, "low": 2.658, "close": 2.674, "volume": 11066.56, "close_time": 1773619199999, "quote_volume": 29620.60347, "trades": 359, "taker_buy_base": 6081.61, "taker_buy_quote": 16288.41647 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.673, "high": 2.676, "low": 2.63, "close": 2.659, "volume": 43069.51, "close_time": 1773622799999, "quote_volume": 113743.10989, "trades": 778, "taker_buy_base": 16650.07, "taker_buy_quote": 43972.79852 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 2.657, "high": 2.664, "low": 2.644, "close": 2.66, "volume": 6623.72, "close_time": 1773626399999, "quote_volume": 17571.88326, "trades": 216, "taker_buy_base": 3253.06, "taker_buy_quote": 8629.87765 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 2.656, "high": 2.666, "low": 2.638, "close": 2.663, "volume": 4102.43, "close_time": 1773629999999, "quote_volume": 10869.15978, "trades": 219, "taker_buy_base": 2089.11, "taker_buy_quote": 5537.75694 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 2.663, "high": 2.706, "low": 2.648, "close": 2.684, "volume": 40740.55, "close_time": 1773633599999, "quote_volume": 109349.14102, "trades": 969, "taker_buy_base": 24738.53, "taker_buy_quote": 66536.61956 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.683, "high": 2.719, "low": 2.68, "close": 2.711, "volume": 35270.32, "close_time": 1773637199999, "quote_volume": 95203.73228, "trades": 695, "taker_buy_base": 17481.9, "taker_buy_quote": 47211.83551 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 2.711, "high": 2.716, "low": 2.695, "close": 2.709, "volume": 59187.8, "close_time": 1773640799999, "quote_volume": 160187.16508, "trades": 1103, "taker_buy_base": 24660.6, "taker_buy_quote": 66732.08982 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 2.712, "high": 2.717, "low": 2.679, "close": 2.713, "volume": 26389.59, "close_time": 1773644399999, "quote_volume": 71213.34024, "trades": 711, "taker_buy_base": 8980.98, "taker_buy_quote": 24232.93352 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 2.716, "high": 2.733, "low": 2.696, "close": 2.707, "volume": 35553.53, "close_time": 1773647999999, "quote_volume": 96764.92992, "trades": 781, "taker_buy_base": 12096.59, "taker_buy_quote": 32871.61849 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.709, "high": 2.733, "low": 2.683, "close": 2.693, "volume": 26407.72, "close_time": 1773651599999, "quote_volume": 71587.25425, "trades": 587, "taker_buy_base": 8207.78, "taker_buy_quote": 22239.9644 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 2.695, "high": 2.703, "low": 2.678, "close": 2.687, "volume": 11415.25, "close_time": 1773655199999, "quote_volume": 30683.19155, "trades": 265, "taker_buy_base": 5950.94, "taker_buy_quote": 15996.98332 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 2.686, "high": 2.697, "low": 2.671, "close": 2.696, "volume": 33408.37, "close_time": 1773658799999, "quote_volume": 89697.46763, "trades": 407, "taker_buy_base": 10991.15, "taker_buy_quote": 29515.68036 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 2.695, "high": 2.705, "low": 2.682, "close": 2.695, "volume": 12582.66, "close_time": 1773662399999, "quote_volume": 33879.39625, "trades": 272, "taker_buy_base": 4981.11, "taker_buy_quote": 13428.98862 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.695, "high": 2.703, "low": 2.68, "close": 2.683, "volume": 39167.81, "close_time": 1773665999999, "quote_volume": 105418.43528, "trades": 668, "taker_buy_base": 23003.5, "taker_buy_quote": 61931.51117 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 2.683, "high": 2.715, "low": 2.667, "close": 2.7, "volume": 106819.51, "close_time": 1773669599999, "quote_volume": 288212.7381, "trades": 1173, "taker_buy_base": 35238.51, "taker_buy_quote": 95063.98589 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 2.701, "high": 2.722, "low": 2.66, "close": 2.678, "volume": 59012.9, "close_time": 1773673199999, "quote_volume": 158834.2074, "trades": 971, "taker_buy_base": 25991.45, "taker_buy_quote": 70035.25747 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 2.678, "high": 2.688, "low": 2.658, "close": 2.661, "volume": 28947.45, "close_time": 1773676799999, "quote_volume": 77398.66965, "trades": 775, "taker_buy_base": 12925.47, "taker_buy_quote": 34546.8481 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.661, "high": 2.705, "low": 2.66, "close": 2.694, "volume": 37275.33, "close_time": 1773680399999, "quote_volume": 99910.89647, "trades": 594, "taker_buy_base": 14050.63, "taker_buy_quote": 37882.69251 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 2.694, "high": 2.715, "low": 2.694, "close": 2.713, "volume": 17952.93, "close_time": 1773683999999, "quote_volume": 48604.69408, "trades": 410, "taker_buy_base": 10771.71, "taker_buy_quote": 29168.37216 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 2.712, "high": 2.761, "low": 2.709, "close": 2.741, "volume": 57514.14, "close_time": 1773687599999, "quote_volume": 157774.53787, "trades": 798, "taker_buy_base": 28652.73, "taker_buy_quote": 78620.46879 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 2.735, "high": 2.767, "low": 2.731, "close": 2.748, "volume": 35044.74, "close_time": 1773691199999, "quote_volume": 96410.37341, "trades": 634, "taker_buy_base": 19256.62, "taker_buy_quote": 53022.5559 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.75, "high": 2.784, "low": 2.728, "close": 2.78, "volume": 25659.79, "close_time": 1773694799999, "quote_volume": 70550.97822, "trades": 528, "taker_buy_base": 14234.2, "taker_buy_quote": 39125.92231 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 2.776, "high": 2.792, "low": 2.759, "close": 2.764, "volume": 79749.52, "close_time": 1773698399999, "quote_volume": 221472.51745, "trades": 721, "taker_buy_base": 35013.73, "taker_buy_quote": 97318.67021 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 2.766, "high": 2.793, "low": 2.76, "close": 2.783, "volume": 18766.65, "close_time": 1773701999999, "quote_volume": 52177.72009, "trades": 395, "taker_buy_base": 12085.04, "taker_buy_quote": 33588.08862 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 2.784, "high": 2.791, "low": 2.756, "close": 2.775, "volume": 53402.61, "close_time": 1773705599999, "quote_volume": 148398.18442, "trades": 583, "taker_buy_base": 14951.02, "taker_buy_quote": 41433.15689 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.773, "high": 2.782, "low": 2.745, "close": 2.771, "volume": 31282.88, "close_time": 1773709199999, "quote_volume": 86471.22813, "trades": 640, "taker_buy_base": 9312.83, "taker_buy_quote": 25774.28793 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 2.772, "high": 2.799, "low": 2.757, "close": 2.796, "volume": 31531.72, "close_time": 1773712799999, "quote_volume": 87571.69933, "trades": 630, "taker_buy_base": 18712.74, "taker_buy_quote": 52049.91372 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 2.795, "high": 2.806, "low": 2.769, "close": 2.772, "volume": 19769.08, "close_time": 1773716399999, "quote_volume": 55197.95387, "trades": 476, "taker_buy_base": 12375.17, "taker_buy_quote": 34574.46997 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 2.773, "high": 2.78, "low": 2.727, "close": 2.74, "volume": 41214.35, "close_time": 1773719999999, "quote_volume": 113028.92057, "trades": 792, "taker_buy_base": 13404.64, "taker_buy_quote": 36779.58933 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.741, "high": 2.748, "low": 2.682, "close": 2.709, "volume": 55103.0, "close_time": 1773723599999, "quote_volume": 149113.78858, "trades": 700, "taker_buy_base": 22515.17, "taker_buy_quote": 60809.89774 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 2.709, "high": 2.721, "low": 2.696, "close": 2.711, "volume": 23151.4, "close_time": 1773727199999, "quote_volume": 62845.74345, "trades": 359, "taker_buy_base": 15300.59, "taker_buy_quote": 41560.72769 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 2.711, "high": 2.717, "low": 2.691, "close": 2.701, "volume": 18920.73, "close_time": 1773730799999, "quote_volume": 51113.25712, "trades": 283, "taker_buy_base": 10175.05, "taker_buy_quote": 27469.80584 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 2.697, "high": 2.72, "low": 2.696, "close": 2.709, "volume": 54422.29, "close_time": 1773734399999, "quote_volume": 147711.11379, "trades": 831, "taker_buy_base": 15687.0, "taker_buy_quote": 42561.59741 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.709, "high": 2.716, "low": 2.699, "close": 2.701, "volume": 11576.12, "close_time": 1773737999999, "quote_volume": 31352.67702, "trades": 283, "taker_buy_base": 4793.15, "taker_buy_quote": 12988.64799 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 2.699, "high": 2.723, "low": 2.696, "close": 2.72, "volume": 27159.09, "close_time": 1773741599999, "quote_volume": 73692.43273, "trades": 467, "taker_buy_base": 14995.62, "taker_buy_quote": 40732.69244 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 2.721, "high": 2.724, "low": 2.703, "close": 2.722, "volume": 12119.25, "close_time": 1773745199999, "quote_volume": 32861.52022, "trades": 244, "taker_buy_base": 4994.54, "taker_buy_quote": 13550.53837 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 2.722, "high": 2.735, "low": 2.712, "close": 2.718, "volume": 15332.45, "close_time": 1773748799999, "quote_volume": 41769.41987, "trades": 354, "taker_buy_base": 11078.31, "taker_buy_quote": 30190.20485 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.718, "high": 2.722, "low": 2.683, "close": 2.69, "volume": 27914.33, "close_time": 1773752399999, "quote_volume": 75144.92304, "trades": 440, "taker_buy_base": 13541.72, "taker_buy_quote": 36432.15789 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 2.692, "high": 2.721, "low": 2.684, "close": 2.696, "volume": 22605.75, "close_time": 1773755999999, "quote_volume": 60971.6018, "trades": 663, "taker_buy_base": 11068.43, "taker_buy_quote": 29862.4467 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 2.689, "high": 2.716, "low": 2.683, "close": 2.706, "volume": 42612.15, "close_time": 1773759599999, "quote_volume": 115009.72166, "trades": 484, "taker_buy_base": 30862.03, "taker_buy_quote": 83238.94916 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 2.709, "high": 2.726, "low": 2.69, "close": 2.717, "volume": 18621.87, "close_time": 1773763199999, "quote_volume": 50459.25196, "trades": 427, "taker_buy_base": 6651.85, "taker_buy_quote": 18012.81508 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.717, "high": 2.735, "low": 2.705, "close": 2.714, "volume": 13568.19, "close_time": 1773766799999, "quote_volume": 36937.76886, "trades": 378, "taker_buy_base": 5558.58, "taker_buy_quote": 15136.75685 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 2.715, "high": 2.722, "low": 2.705, "close": 2.719, "volume": 15551.42, "close_time": 1773770399999, "quote_volume": 42177.08012, "trades": 364, "taker_buy_base": 8653.67, "taker_buy_quote": 23474.2011 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 2.72, "high": 2.727, "low": 2.709, "close": 2.719, "volume": 9890.74, "close_time": 1773773999999, "quote_volume": 26868.22148, "trades": 270, "taker_buy_base": 4316.27, "taker_buy_quote": 11731.75635 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 2.718, "high": 2.718, "low": 2.694, "close": 2.696, "volume": 23790.99, "close_time": 1773777599999, "quote_volume": 64277.69998, "trades": 306, "taker_buy_base": 13805.27, "taker_buy_quote": 37286.40217 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.697, "high": 2.713, "low": 2.693, "close": 2.71, "volume": 20806.3, "close_time": 1773781199999, "quote_volume": 56244.98878, "trades": 262, "taker_buy_base": 15091.42, "taker_buy_quote": 40802.07375 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 2.71, "high": 2.721, "low": 2.703, "close": 2.705, "volume": 10355.31, "close_time": 1773784799999, "quote_volume": 28062.50987, "trades": 198, "taker_buy_base": 2529.39, "taker_buy_quote": 6859.88782 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 2.707, "high": 2.709, "low": 2.688, "close": 2.7, "volume": 12566.0, "close_time": 1773788399999, "quote_volume": 33888.48074, "trades": 168, "taker_buy_base": 7270.26, "taker_buy_quote": 19616.9173 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 2.699, "high": 2.703, "low": 2.684, "close": 2.685, "volume": 6981.37, "close_time": 1773791999999, "quote_volume": 18780.75289, "trades": 151, "taker_buy_base": 4700.61, "taker_buy_quote": 12636.40365 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.686, "high": 2.694, "low": 2.66, "close": 2.664, "volume": 19200.0, "close_time": 1773795599999, "quote_volume": 51289.97702, "trades": 460, "taker_buy_base": 7751.84, "taker_buy_quote": 20720.53425 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 2.666, "high": 2.679, "low": 2.663, "close": 2.675, "volume": 8253.48, "close_time": 1773799199999, "quote_volume": 22056.07969, "trades": 231, "taker_buy_base": 4148.72, "taker_buy_quote": 11085.18181 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 2.674, "high": 2.688, "low": 2.666, "close": 2.685, "volume": 10391.79, "close_time": 1773802799999, "quote_volume": 27838.91017, "trades": 394, "taker_buy_base": 5502.98, "taker_buy_quote": 14742.62604 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 2.687, "high": 2.709, "low": 2.685, "close": 2.69, "volume": 21395.94, "close_time": 1773806399999, "quote_volume": 57631.68145, "trades": 469, "taker_buy_base": 5440.49, "taker_buy_quote": 14660.91937 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.691, "high": 2.704, "low": 2.682, "close": 2.7, "volume": 5465.45, "close_time": 1773809999999, "quote_volume": 14703.17657, "trades": 198, "taker_buy_base": 3362.49, "taker_buy_quote": 9046.49072 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 2.702, "high": 2.73, "low": 2.7, "close": 2.704, "volume": 24923.28, "close_time": 1773813599999, "quote_volume": 67741.46901, "trades": 555, "taker_buy_base": 13212.59, "taker_buy_quote": 35930.35325 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 2.707, "high": 2.718, "low": 2.7, "close": 2.706, "volume": 12990.0, "close_time": 1773817199999, "quote_volume": 35191.8136, "trades": 303, "taker_buy_base": 8896.96, "taker_buy_quote": 24103.92303 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 2.703, "high": 2.713, "low": 2.689, "close": 2.71, "volume": 13556.33, "close_time": 1773820799999, "quote_volume": 36591.26071, "trades": 323, "taker_buy_base": 4493.68, "taker_buy_quote": 12140.10495 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.71, "high": 2.725, "low": 2.697, "close": 2.703, "volume": 21717.95, "close_time": 1773824399999, "quote_volume": 58844.51277, "trades": 413, "taker_buy_base": 8836.4, "taker_buy_quote": 23957.36239 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 2.704, "high": 2.718, "low": 2.699, "close": 2.711, "volume": 11603.46, "close_time": 1773827999999, "quote_volume": 31444.34103, "trades": 242, "taker_buy_base": 7694.46, "taker_buy_quote": 20854.71187 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 2.71, "high": 2.712, "low": 2.686, "close": 2.7, "volume": 7644.74, "close_time": 1773831599999, "quote_volume": 20616.57163, "trades": 286, "taker_buy_base": 3607.79, "taker_buy_quote": 9736.06001 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 2.7, "high": 2.707, "low": 2.629, "close": 2.636, "volume": 100900.41, "close_time": 1773835199999, "quote_volume": 267869.43272, "trades": 1467, "taker_buy_base": 40799.02, "taker_buy_quote": 108328.26891 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.635, "high": 2.635, "low": 2.595, "close": 2.607, "volume": 44404.27, "close_time": 1773838799999, "quote_volume": 116116.09497, "trades": 1209, "taker_buy_base": 21601.05, "taker_buy_quote": 56502.97368 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 2.606, "high": 2.606, "low": 2.571, "close": 2.577, "volume": 45833.47, "close_time": 1773842399999, "quote_volume": 118753.50678, "trades": 849, "taker_buy_base": 24579.84, "taker_buy_quote": 63750.1606 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 2.577, "high": 2.587, "low": 2.556, "close": 2.563, "volume": 26827.44, "close_time": 1773845999999, "quote_volume": 68908.64432, "trades": 813, "taker_buy_base": 14329.29, "taker_buy_quote": 36810.28878 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 2.562, "high": 2.584, "low": 2.554, "close": 2.573, "volume": 26350.08, "close_time": 1773849599999, "quote_volume": 67814.97026, "trades": 654, "taker_buy_base": 16125.77, "taker_buy_quote": 41508.03688 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.572, "high": 2.586, "low": 2.558, "close": 2.562, "volume": 14818.26, "close_time": 1773853199999, "quote_volume": 38071.97552, "trades": 369, "taker_buy_base": 4092.05, "taker_buy_quote": 10519.80189 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 2.56, "high": 2.591, "low": 2.555, "close": 2.576, "volume": 10649.72, "close_time": 1773856799999, "quote_volume": 27425.04681, "trades": 303, "taker_buy_base": 6320.88, "taker_buy_quote": 16275.26071 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 2.58, "high": 2.598, "low": 2.563, "close": 2.568, "volume": 14382.55, "close_time": 1773860399999, "quote_volume": 37166.49848, "trades": 403, "taker_buy_base": 8244.34, "taker_buy_quote": 21295.31691 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 2.571, "high": 2.583, "low": 2.56, "close": 2.564, "volume": 3691.82, "close_time": 1773863999999, "quote_volume": 9498.27885, "trades": 133, "taker_buy_base": 1990.09, "taker_buy_quote": 5124.4998 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.563, "high": 2.576, "low": 2.55, "close": 2.573, "volume": 18023.23, "close_time": 1773867599999, "quote_volume": 46236.85074, "trades": 331, "taker_buy_base": 7042.92, "taker_buy_quote": 18071.75155 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 2.571, "high": 2.582, "low": 2.571, "close": 2.58, "volume": 5142.23, "close_time": 1773871199999, "quote_volume": 13249.28518, "trades": 101, "taker_buy_base": 3306.74, "taker_buy_quote": 8519.50086 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 2.577, "high": 2.577, "low": 2.56, "close": 2.56, "volume": 9353.38, "close_time": 1773874799999, "quote_volume": 23981.70145, "trades": 142, "taker_buy_base": 4610.46, "taker_buy_quote": 11812.97814 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 2.562, "high": 2.569, "low": 2.556, "close": 2.566, "volume": 9483.57, "close_time": 1773878399999, "quote_volume": 24285.72066, "trades": 167, "taker_buy_base": 2629.18, "taker_buy_quote": 6734.05169 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.567, "high": 2.575, "low": 2.561, "close": 2.562, "volume": 9843.95, "close_time": 1773881999999, "quote_volume": 25268.00427, "trades": 256, "taker_buy_base": 3328.84, "taker_buy_quote": 8555.47304 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 2.563, "high": 2.571, "low": 2.559, "close": 2.561, "volume": 6937.09, "close_time": 1773885599999, "quote_volume": 17792.24081, "trades": 176, "taker_buy_base": 4359.45, "taker_buy_quote": 11182.8846 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 2.56, "high": 2.566, "low": 2.543, "close": 2.549, "volume": 12274.5, "close_time": 1773889199999, "quote_volume": 31306.23761, "trades": 283, "taker_buy_base": 5652.18, "taker_buy_quote": 14419.40061 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 2.549, "high": 2.581, "low": 2.544, "close": 2.561, "volume": 8003.35, "close_time": 1773892799999, "quote_volume": 20482.91008, "trades": 266, "taker_buy_base": 4877.2, "taker_buy_quote": 12485.55493 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.56, "high": 2.562, "low": 2.546, "close": 2.559, "volume": 11782.61, "close_time": 1773896399999, "quote_volume": 30094.76239, "trades": 267, "taker_buy_base": 6546.2, "taker_buy_quote": 16720.8424 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 2.557, "high": 2.565, "low": 2.554, "close": 2.557, "volume": 6023.83, "close_time": 1773899999999, "quote_volume": 15409.57088, "trades": 189, "taker_buy_base": 1897.29, "taker_buy_quote": 4854.77542 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 2.557, "high": 2.559, "low": 2.544, "close": 2.552, "volume": 6896.55, "close_time": 1773903599999, "quote_volume": 17593.3421, "trades": 370, "taker_buy_base": 2521.05, "taker_buy_quote": 6432.65545 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 2.554, "high": 2.556, "low": 2.519, "close": 2.525, "volume": 22588.08, "close_time": 1773907199999, "quote_volume": 57222.13859, "trades": 595, "taker_buy_base": 8779.09, "taker_buy_quote": 22244.12646 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.525, "high": 2.529, "low": 2.509, "close": 2.522, "volume": 13107.31, "close_time": 1773910799999, "quote_volume": 33005.3852, "trades": 235, "taker_buy_base": 8744.79, "taker_buy_quote": 22016.19145 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 2.523, "high": 2.544, "low": 2.523, "close": 2.543, "volume": 12562.72, "close_time": 1773914399999, "quote_volume": 31884.08949, "trades": 331, "taker_buy_base": 4422.71, "taker_buy_quote": 11217.24384 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 2.543, "high": 2.543, "low": 2.523, "close": 2.526, "volume": 8851.04, "close_time": 1773917999999, "quote_volume": 22403.29188, "trades": 216, "taker_buy_base": 4118.26, "taker_buy_quote": 10431.74896 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 2.526, "high": 2.53, "low": 2.522, "close": 2.527, "volume": 7274.38, "close_time": 1773921599999, "quote_volume": 18376.37698, "trades": 248, "taker_buy_base": 3056.6, "taker_buy_quote": 7724.45934 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.526, "high": 2.529, "low": 2.489, "close": 2.49, "volume": 52693.35, "close_time": 1773925199999, "quote_volume": 132084.23789, "trades": 599, "taker_buy_base": 30902.58, "taker_buy_quote": 77553.10383 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.491, "high": 2.516, "low": 2.478, "close": 2.511, "volume": 18742.26, "close_time": 1773928799999, "quote_volume": 46709.89855, "trades": 587, "taker_buy_base": 9576.37, "taker_buy_quote": 23877.35547 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.513, "high": 2.514, "low": 2.486, "close": 2.504, "volume": 7528.91, "close_time": 1773932399999, "quote_volume": 18807.77659, "trades": 210, "taker_buy_base": 6097.99, "taker_buy_quote": 15235.9482 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.503, "high": 2.506, "low": 2.464, "close": 2.482, "volume": 16803.62, "close_time": 1773935999999, "quote_volume": 41574.36636, "trades": 528, "taker_buy_base": 4939.03, "taker_buy_quote": 12240.17481 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.481, "high": 2.481, "low": 2.455, "close": 2.466, "volume": 8007.01, "close_time": 1773939599999, "quote_volume": 19731.83802, "trades": 360, "taker_buy_base": 3311.62, "taker_buy_quote": 8159.38776 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.467, "high": 2.497, "low": 2.458, "close": 2.491, "volume": 12764.66, "close_time": 1773943199999, "quote_volume": 31664.30274, "trades": 346, "taker_buy_base": 5612.18, "taker_buy_quote": 13896.79424 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.492, "high": 2.493, "low": 2.473, "close": 2.483, "volume": 10458.75, "close_time": 1773946799999, "quote_volume": 26025.54623, "trades": 134, "taker_buy_base": 4425.41, "taker_buy_quote": 11006.68273 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.484, "high": 2.51, "low": 2.483, "close": 2.493, "volume": 5823.78, "close_time": 1773950399999, "quote_volume": 14564.83811, "trades": 306, "taker_buy_base": 3111.13, "taker_buy_quote": 7782.29111 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.493, "high": 2.494, "low": 2.482, "close": 2.484, "volume": 3115.22, "close_time": 1773953999999, "quote_volume": 7753.94842, "trades": 112, "taker_buy_base": 1744.36, "taker_buy_quote": 4343.09301 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 2.484, "high": 2.497, "low": 2.484, "close": 2.491, "volume": 4137.37, "close_time": 1773957599999, "quote_volume": 10301.89187, "trades": 94, "taker_buy_base": 3104.2, "taker_buy_quote": 7730.31972 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 2.493, "high": 2.493, "low": 2.475, "close": 2.486, "volume": 5664.05, "close_time": 1773961199999, "quote_volume": 14059.07253, "trades": 137, "taker_buy_base": 3205.28, "taker_buy_quote": 7954.07899 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 2.49, "high": 2.496, "low": 2.483, "close": 2.493, "volume": 3300.06, "close_time": 1773964799999, "quote_volume": 8209.32338, "trades": 76, "taker_buy_base": 1698.45, "taker_buy_quote": 4223.6173 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.493, "high": 2.526, "low": 2.491, "close": 2.519, "volume": 15971.49, "close_time": 1773968399999, "quote_volume": 40149.42084, "trades": 523, "taker_buy_base": 4546.72, "taker_buy_quote": 11417.17657 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 2.519, "high": 2.543, "low": 2.517, "close": 2.538, "volume": 18462.37, "close_time": 1773971999999, "quote_volume": 46649.96554, "trades": 569, "taker_buy_base": 9654.31, "taker_buy_quote": 24388.65268 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 2.539, "high": 2.542, "low": 2.525, "close": 2.538, "volume": 23376.42, "close_time": 1773975599999, "quote_volume": 59275.16967, "trades": 372, "taker_buy_base": 14783.47, "taker_buy_quote": 37501.98896 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 2.535, "high": 2.552, "low": 2.534, "close": 2.549, "volume": 8212.16, "close_time": 1773979199999, "quote_volume": 20902.89227, "trades": 254, "taker_buy_base": 5563.68, "taker_buy_quote": 14164.54964 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.548, "high": 2.555, "low": 2.533, "close": 2.543, "volume": 9844.38, "close_time": 1773982799999, "quote_volume": 25029.2199, "trades": 250, "taker_buy_base": 2887.72, "taker_buy_quote": 7346.17449 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 2.543, "high": 2.558, "low": 2.54, "close": 2.548, "volume": 6260.47, "close_time": 1773986399999, "quote_volume": 15974.54193, "trades": 225, "taker_buy_base": 4102.63, "taker_buy_quote": 10469.99957 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 2.547, "high": 2.555, "low": 2.544, "close": 2.546, "volume": 5195.95, "close_time": 1773989999999, "quote_volume": 13251.19905, "trades": 204, "taker_buy_base": 3041.54, "taker_buy_quote": 7759.71354 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 2.546, "high": 2.546, "low": 2.521, "close": 2.522, "volume": 6713.46, "close_time": 1773993599999, "quote_volume": 17005.50552, "trades": 213, "taker_buy_base": 2052.13, "taker_buy_quote": 5205.28193 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.522, "high": 2.533, "low": 2.517, "close": 2.528, "volume": 9409.35, "close_time": 1773997199999, "quote_volume": 23785.77668, "trades": 215, "taker_buy_base": 4573.01, "taker_buy_quote": 11558.46354 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 2.528, "high": 2.538, "low": 2.512, "close": 2.532, "volume": 12135.25, "close_time": 1774000799999, "quote_volume": 30584.98646, "trades": 307, "taker_buy_base": 3386.45, "taker_buy_quote": 8545.54973 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 2.532, "high": 2.537, "low": 2.516, "close": 2.534, "volume": 6769.21, "close_time": 1774004399999, "quote_volume": 17102.97988, "trades": 212, "taker_buy_base": 3542.45, "taker_buy_quote": 8952.16276 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 2.533, "high": 2.553, "low": 2.527, "close": 2.534, "volume": 9091.66, "close_time": 1774007999999, "quote_volume": 23107.34553, "trades": 323, "taker_buy_base": 5001.94, "taker_buy_quote": 12724.23175 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.536, "high": 2.54, "low": 2.519, "close": 2.522, "volume": 4923.09, "close_time": 1774011599999, "quote_volume": 12464.57762, "trades": 109, "taker_buy_base": 2321.05, "taker_buy_quote": 5884.52448 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 2.522, "high": 2.536, "low": 2.511, "close": 2.519, "volume": 8171.16, "close_time": 1774015199999, "quote_volume": 20621.06864, "trades": 251, "taker_buy_base": 3942.25, "taker_buy_quote": 9950.82457 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 2.518, "high": 2.528, "low": 2.5, "close": 2.502, "volume": 11799.34, "close_time": 1774018799999, "quote_volume": 29689.52595, "trades": 406, "taker_buy_base": 5344.86, "taker_buy_quote": 13455.95295 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 2.504, "high": 2.511, "low": 2.49, "close": 2.505, "volume": 10236.13, "close_time": 1774022399999, "quote_volume": 25600.32715, "trades": 270, "taker_buy_base": 5683.66, "taker_buy_quote": 14217.58156 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.507, "high": 2.507, "low": 2.493, "close": 2.506, "volume": 4570.3, "close_time": 1774025999999, "quote_volume": 11433.79263, "trades": 148, "taker_buy_base": 2494.62, "taker_buy_quote": 6243.86264 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 2.505, "high": 2.521, "low": 2.498, "close": 2.521, "volume": 2353.69, "close_time": 1774029599999, "quote_volume": 5899.41983, "trades": 152, "taker_buy_base": 1709.47, "taker_buy_quote": 4285.72592 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 2.52, "high": 2.525, "low": 2.491, "close": 2.504, "volume": 6130.41, "close_time": 1774033199999, "quote_volume": 15338.16806, "trades": 214, "taker_buy_base": 2253.51, "taker_buy_quote": 5640.66811 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 2.507, "high": 2.51, "low": 2.475, "close": 2.495, "volume": 8475.71, "close_time": 1774036799999, "quote_volume": 21108.98328, "trades": 286, "taker_buy_base": 3831.79, "taker_buy_quote": 9538.76708 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.496, "high": 2.498, "low": 2.465, "close": 2.483, "volume": 30980.48, "close_time": 1774040399999, "quote_volume": 76528.22052, "trades": 415, "taker_buy_base": 12205.75, "taker_buy_quote": 30164.50194 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 2.48, "high": 2.516, "low": 2.477, "close": 2.504, "volume": 10365.5, "close_time": 1774043999999, "quote_volume": 25883.17338, "trades": 330, "taker_buy_base": 5629.74, "taker_buy_quote": 14057.47618 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 2.506, "high": 2.522, "low": 2.506, "close": 2.517, "volume": 8487.89, "close_time": 1774047599999, "quote_volume": 21360.49261, "trades": 279, "taker_buy_base": 3723.55, "taker_buy_quote": 9370.60893 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 2.513, "high": 2.513, "low": 2.5, "close": 2.505, "volume": 5015.63, "close_time": 1774051199999, "quote_volume": 12567.70402, "trades": 205, "taker_buy_base": 1215.86, "taker_buy_quote": 3048.70561 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.505, "high": 2.518, "low": 2.505, "close": 2.511, "volume": 6197.93, "close_time": 1774054799999, "quote_volume": 15553.4524, "trades": 202, "taker_buy_base": 1983.17, "taker_buy_quote": 4980.20239 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 2.512, "high": 2.515, "low": 2.501, "close": 2.503, "volume": 9999.77, "close_time": 1774058399999, "quote_volume": 25084.34051, "trades": 255, "taker_buy_base": 2370.23, "taker_buy_quote": 5944.10951 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 2.5, "high": 2.523, "low": 2.5, "close": 2.522, "volume": 3613.82, "close_time": 1774061999999, "quote_volume": 9092.69622, "trades": 126, "taker_buy_base": 1922.77, "taker_buy_quote": 4840.63705 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 2.522, "high": 2.522, "low": 2.505, "close": 2.508, "volume": 1503.49, "close_time": 1774065599999, "quote_volume": 3779.08929, "trades": 78, "taker_buy_base": 682.19, "taker_buy_quote": 1712.12329 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.51, "high": 2.514, "low": 2.502, "close": 2.503, "volume": 1873.84, "close_time": 1774069199999, "quote_volume": 4702.53024, "trades": 75, "taker_buy_base": 806.5, "taker_buy_quote": 2023.34061 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 2.504, "high": 2.519, "low": 2.503, "close": 2.512, "volume": 5978.58, "close_time": 1774072799999, "quote_volume": 15025.66657, "trades": 146, "taker_buy_base": 4844.38, "taker_buy_quote": 12175.73378 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 2.51, "high": 2.518, "low": 2.509, "close": 2.513, "volume": 2205.91, "close_time": 1774076399999, "quote_volume": 5543.13582, "trades": 102, "taker_buy_base": 899.07, "taker_buy_quote": 2259.54083 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 2.514, "high": 2.514, "low": 2.505, "close": 2.509, "volume": 2793.18, "close_time": 1774079999999, "quote_volume": 7011.89236, "trades": 79, "taker_buy_base": 1034.1, "taker_buy_quote": 2595.28122 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.511, "high": 2.52, "low": 2.505, "close": 2.52, "volume": 1665.47, "close_time": 1774083599999, "quote_volume": 4182.77218, "trades": 86, "taker_buy_base": 1042.01, "taker_buy_quote": 2617.78018 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 2.521, "high": 2.529, "low": 2.506, "close": 2.51, "volume": 27249.62, "close_time": 1774087199999, "quote_volume": 68422.13747, "trades": 284, "taker_buy_base": 18571.44, "taker_buy_quote": 46603.08717 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 2.509, "high": 2.509, "low": 2.493, "close": 2.499, "volume": 68328.36, "close_time": 1774090799999, "quote_volume": 170860.06562, "trades": 485, "taker_buy_base": 57172.28, "taker_buy_quote": 142957.34315 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 2.501, "high": 2.507, "low": 2.497, "close": 2.505, "volume": 4304.05, "close_time": 1774094399999, "quote_volume": 10765.07061, "trades": 144, "taker_buy_base": 2363.0, "taker_buy_quote": 5910.0465 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.505, "high": 2.51, "low": 2.499, "close": 2.5, "volume": 4375.65, "close_time": 1774097999999, "quote_volume": 10954.81932, "trades": 103, "taker_buy_base": 1907.18, "taker_buy_quote": 4775.90941 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 2.502, "high": 2.508, "low": 2.501, "close": 2.506, "volume": 3369.44, "close_time": 1774101599999, "quote_volume": 8440.1963, "trades": 106, "taker_buy_base": 2034.66, "taker_buy_quote": 5097.45349 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 2.506, "high": 2.519, "low": 2.499, "close": 2.502, "volume": 7469.22, "close_time": 1774105199999, "quote_volume": 18734.01707, "trades": 229, "taker_buy_base": 3904.83, "taker_buy_quote": 9799.57053 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 2.504, "high": 2.532, "low": 2.504, "close": 2.531, "volume": 6002.62, "close_time": 1774108799999, "quote_volume": 15144.378, "trades": 180, "taker_buy_base": 1844.16, "taker_buy_quote": 4640.62772 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.532, "high": 2.533, "low": 2.511, "close": 2.514, "volume": 6002.28, "close_time": 1774112399999, "quote_volume": 15133.4999, "trades": 306, "taker_buy_base": 3291.61, "taker_buy_quote": 8300.00862 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 2.516, "high": 2.523, "low": 2.51, "close": 2.521, "volume": 2433.1, "close_time": 1774115999999, "quote_volume": 6123.30244, "trades": 217, "taker_buy_base": 1156.96, "taker_buy_quote": 2912.06754 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 2.522, "high": 2.527, "low": 2.514, "close": 2.515, "volume": 7253.08, "close_time": 1774119599999, "quote_volume": 18297.83093, "trades": 292, "taker_buy_base": 3057.5, "taker_buy_quote": 7716.75309 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 2.515, "high": 2.515, "low": 2.51, "close": 2.511, "volume": 2092.88, "close_time": 1774123199999, "quote_volume": 5258.44805, "trades": 180, "taker_buy_base": 772.96, "taker_buy_quote": 1942.30525 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.511, "high": 2.523, "low": 2.51, "close": 2.522, "volume": 8330.47, "close_time": 1774126799999, "quote_volume": 20953.05648, "trades": 276, "taker_buy_base": 6222.02, "taker_buy_quote": 15648.62821 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 2.521, "high": 2.521, "low": 2.512, "close": 2.516, "volume": 2398.27, "close_time": 1774130399999, "quote_volume": 6033.80087, "trades": 185, "taker_buy_base": 1320.32, "taker_buy_quote": 3322.55742 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 2.516, "high": 2.516, "low": 2.505, "close": 2.509, "volume": 4264.59, "close_time": 1774133999999, "quote_volume": 10708.85413, "trades": 196, "taker_buy_base": 2058.15, "taker_buy_quote": 5168.25325 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 2.509, "high": 2.509, "low": 2.424, "close": 2.441, "volume": 33762.15, "close_time": 1774137599999, "quote_volume": 82925.85557, "trades": 973, "taker_buy_base": 14271.89, "taker_buy_quote": 35025.86298 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.442, "high": 2.456, "low": 2.399, "close": 2.44, "volume": 40246.63, "close_time": 1774141199999, "quote_volume": 97857.40478, "trades": 829, "taker_buy_base": 16266.41, "taker_buy_quote": 39512.8065 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 2.44, "high": 2.448, "low": 2.421, "close": 2.43, "volume": 11196.87, "close_time": 1774144799999, "quote_volume": 27288.48438, "trades": 347, "taker_buy_base": 4499.1, "taker_buy_quote": 10955.89449 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 2.434, "high": 2.449, "low": 2.426, "close": 2.436, "volume": 6059.06, "close_time": 1774148399999, "quote_volume": 14780.74777, "trades": 131, "taker_buy_base": 3562.2, "taker_buy_quote": 8687.80203 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 2.437, "high": 2.46, "low": 2.436, "close": 2.44, "volume": 6541.04, "close_time": 1774151999999, "quote_volume": 16019.62503, "trades": 212, "taker_buy_base": 2122.35, "taker_buy_quote": 5196.1137 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2.439, "high": 2.453, "low": 2.437, "close": 2.446, "volume": 11602.78, "close_time": 1774155599999, "quote_volume": 28385.0827, "trades": 251, "taker_buy_base": 7376.16, "taker_buy_quote": 18051.44346 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 2.446, "high": 2.446, "low": 2.427, "close": 2.43, "volume": 6706.68, "close_time": 1774159199999, "quote_volume": 16351.61761, "trades": 155, "taker_buy_base": 3062.38, "taker_buy_quote": 7474.32014 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 2.428, "high": 2.429, "low": 2.424, "close": 2.428, "volume": 4992.41, "close_time": 1774162799999, "quote_volume": 12112.77451, "trades": 102, "taker_buy_base": 1943.81, "taker_buy_quote": 4716.68843 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 2.43, "high": 2.434, "low": 2.416, "close": 2.418, "volume": 6949.3, "close_time": 1774166399999, "quote_volume": 16866.81918, "trades": 163, "taker_buy_base": 3365.14, "taker_buy_quote": 8169.3114 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.418, "high": 2.42, "low": 2.399, "close": 2.417, "volume": 12450.15, "close_time": 1774169999999, "quote_volume": 29978.36636, "trades": 306, "taker_buy_base": 7155.96, "taker_buy_quote": 17235.06102 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 2.416, "high": 2.426, "low": 2.415, "close": 2.419, "volume": 13311.55, "close_time": 1774173599999, "quote_volume": 32223.68784, "trades": 167, "taker_buy_base": 10922.12, "taker_buy_quote": 26442.72106 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 2.419, "high": 2.419, "low": 2.397, "close": 2.4, "volume": 14470.54, "close_time": 1774177199999, "quote_volume": 34798.26198, "trades": 249, "taker_buy_base": 5227.03, "taker_buy_quote": 12560.18626 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 2.399, "high": 2.406, "low": 2.395, "close": 2.398, "volume": 7733.36, "close_time": 1774180799999, "quote_volume": 18561.29446, "trades": 172, "taker_buy_base": 5626.95, "taker_buy_quote": 13505.10301 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.398, "high": 2.418, "low": 2.398, "close": 2.409, "volume": 8117.91, "close_time": 1774184399999, "quote_volume": 19541.48067, "trades": 182, "taker_buy_base": 6603.62, "taker_buy_quote": 15892.68641 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 2.413, "high": 2.42, "low": 2.402, "close": 2.406, "volume": 6439.59, "close_time": 1774187999999, "quote_volume": 15527.06246, "trades": 223, "taker_buy_base": 3462.91, "taker_buy_quote": 8350.57116 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 2.407, "high": 2.41, "low": 2.396, "close": 2.397, "volume": 4324.81, "close_time": 1774191599999, "quote_volume": 10398.37326, "trades": 127, "taker_buy_base": 2548.86, "taker_buy_quote": 6129.24205 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 2.402, "high": 2.409, "low": 2.395, "close": 2.4, "volume": 4961.58, "close_time": 1774195199999, "quote_volume": 11929.3059, "trades": 122, "taker_buy_base": 3862.07, "taker_buy_quote": 9288.0645 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.4, "high": 2.405, "low": 2.383, "close": 2.392, "volume": 6096.31, "close_time": 1774198799999, "quote_volume": 14590.28544, "trades": 175, "taker_buy_base": 3433.5, "taker_buy_quote": 8214.88789 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 2.39, "high": 2.395, "low": 2.386, "close": 2.391, "volume": 5838.27, "close_time": 1774202399999, "quote_volume": 13959.80346, "trades": 120, "taker_buy_base": 1807.35, "taker_buy_quote": 4322.29823 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 2.39, "high": 2.39, "low": 2.366, "close": 2.375, "volume": 14718.28, "close_time": 1774205999999, "quote_volume": 35054.49774, "trades": 416, "taker_buy_base": 9281.08, "taker_buy_quote": 22114.93862 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 2.377, "high": 2.377, "low": 2.342, "close": 2.355, "volume": 22344.87, "close_time": 1774209599999, "quote_volume": 52677.06137, "trades": 436, "taker_buy_base": 9646.22, "taker_buy_quote": 22755.23784 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.359, "high": 2.369, "low": 2.351, "close": 2.352, "volume": 9841.7, "close_time": 1774213199999, "quote_volume": 23220.70849, "trades": 183, "taker_buy_base": 4629.38, "taker_buy_quote": 10927.40901 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 2.353, "high": 2.355, "low": 2.319, "close": 2.339, "volume": 14989.92, "close_time": 1774216799999, "quote_volume": 35024.13934, "trades": 321, "taker_buy_base": 5083.86, "taker_buy_quote": 11887.4262 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 2.334, "high": 2.364, "low": 2.328, "close": 2.357, "volume": 4314.66, "close_time": 1774220399999, "quote_volume": 10133.01333, "trades": 158, "taker_buy_base": 2607.87, "taker_buy_quote": 6123.34002 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 2.356, "high": 2.357, "low": 2.341, "close": 2.344, "volume": 5039.14, "close_time": 1774223999999, "quote_volume": 11849.44888, "trades": 145, "taker_buy_base": 2415.08, "taker_buy_quote": 5679.14493 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.348, "high": 2.356, "low": 2.336, "close": 2.352, "volume": 12413.01, "close_time": 1774227599999, "quote_volume": 29123.97311, "trades": 303, "taker_buy_base": 9015.41, "taker_buy_quote": 21151.69443 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 2.35, "high": 2.364, "low": 2.346, "close": 2.357, "volume": 10975.42, "close_time": 1774231199999, "quote_volume": 25870.33128, "trades": 299, "taker_buy_base": 8428.64, "taker_buy_quote": 19875.00996 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 2.354, "high": 2.39, "low": 2.352, "close": 2.378, "volume": 11943.84, "close_time": 1774234799999, "quote_volume": 28406.24947, "trades": 273, "taker_buy_base": 7629.07, "taker_buy_quote": 18159.95765 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 2.384, "high": 2.393, "low": 2.374, "close": 2.374, "volume": 3553.23, "close_time": 1774238399999, "quote_volume": 8461.74657, "trades": 98, "taker_buy_base": 1432.02, "taker_buy_quote": 3410.90557 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.374, "high": 2.398, "low": 2.374, "close": 2.398, "volume": 2342.58, "close_time": 1774241999999, "quote_volume": 5593.71916, "trades": 86, "taker_buy_base": 1418.14, "taker_buy_quote": 3387.30761 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 2.397, "high": 2.404, "low": 2.383, "close": 2.389, "volume": 9817.32, "close_time": 1774245599999, "quote_volume": 23475.246, "trades": 162, "taker_buy_base": 4840.98, "taker_buy_quote": 11582.85493 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.387, "high": 2.387, "low": 2.341, "close": 2.358, "volume": 17136.86, "close_time": 1774249199999, "quote_volume": 40526.87802, "trades": 429, "taker_buy_base": 10602.52, "taker_buy_quote": 25051.49198 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 2.357, "high": 2.357, "low": 2.332, "close": 2.343, "volume": 7680.45, "close_time": 1774252799999, "quote_volume": 18002.15897, "trades": 202, "taker_buy_base": 4303.62, "taker_buy_quote": 10084.06275 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.345, "high": 2.352, "low": 2.333, "close": 2.337, "volume": 14677.23, "close_time": 1774256399999, "quote_volume": 34453.14276, "trades": 258, "taker_buy_base": 10264.61, "taker_buy_quote": 24094.80666 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 2.337, "high": 2.345, "low": 2.322, "close": 2.344, "volume": 9341.71, "close_time": 1774259999999, "quote_volume": 21787.63143, "trades": 303, "taker_buy_base": 4909.61, "taker_buy_quote": 11454.42552 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 2.345, "high": 2.357, "low": 2.329, "close": 2.339, "volume": 9714.89, "close_time": 1774263599999, "quote_volume": 22737.58549, "trades": 245, "taker_buy_base": 6055.53, "taker_buy_quote": 14170.73922 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 2.34, "high": 2.447, "low": 2.339, "close": 2.395, "volume": 203992.24, "close_time": 1774267199999, "quote_volume": 491393.02696, "trades": 3589, "taker_buy_base": 115317.23, "taker_buy_quote": 277833.0296 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.397, "high": 2.424, "low": 2.382, "close": 2.414, "volume": 26880.04, "close_time": 1774270799999, "quote_volume": 64537.2158, "trades": 525, "taker_buy_base": 11639.97, "taker_buy_quote": 27968.52925 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 2.415, "high": 2.435, "low": 2.399, "close": 2.428, "volume": 25125.93, "close_time": 1774274399999, "quote_volume": 60774.54738, "trades": 469, "taker_buy_base": 11972.88, "taker_buy_quote": 28924.40702 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 2.435, "high": 2.442, "low": 2.414, "close": 2.432, "volume": 31090.32, "close_time": 1774277999999, "quote_volume": 75303.40238, "trades": 521, "taker_buy_base": 15692.79, "taker_buy_quote": 38055.55733 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 2.431, "high": 2.444, "low": 2.395, "close": 2.395, "volume": 23076.63, "close_time": 1774281599999, "quote_volume": 55905.36073, "trades": 496, "taker_buy_base": 12570.41, "taker_buy_quote": 30476.35947 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.398, "high": 2.411, "low": 2.381, "close": 2.399, "volume": 18386.75, "close_time": 1774285199999, "quote_volume": 44175.01011, "trades": 284, "taker_buy_base": 10516.89, "taker_buy_quote": 25246.55823 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 2.4, "high": 2.418, "low": 2.395, "close": 2.409, "volume": 27481.55, "close_time": 1774288799999, "quote_volume": 66056.20176, "trades": 416, "taker_buy_base": 22056.54, "taker_buy_quote": 53002.66099 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 2.41, "high": 2.423, "low": 2.401, "close": 2.423, "volume": 8087.64, "close_time": 1774292399999, "quote_volume": 19474.3376, "trades": 190, "taker_buy_base": 4510.83, "taker_buy_quote": 10864.27511 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 2.422, "high": 2.422, "low": 2.397, "close": 2.4, "volume": 7304.72, "close_time": 1774295999999, "quote_volume": 17581.19906, "trades": 145, "taker_buy_base": 2167.07, "taker_buy_quote": 5220.88607 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.4, "high": 2.42, "low": 2.393, "close": 2.417, "volume": 4690.76, "close_time": 1774299599999, "quote_volume": 11291.03778, "trades": 114, "taker_buy_base": 2770.19, "taker_buy_quote": 6662.80706 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 2.418, "high": 2.422, "low": 2.41, "close": 2.41, "volume": 12940.64, "close_time": 1774303199999, "quote_volume": 31257.64325, "trades": 103, "taker_buy_base": 6100.47, "taker_buy_quote": 14734.11042 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 2.414, "high": 2.414, "low": 2.394, "close": 2.396, "volume": 7890.91, "close_time": 1774306799999, "quote_volume": 18931.613, "trades": 109, "taker_buy_base": 4891.38, "taker_buy_quote": 11735.90886 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 2.395, "high": 2.412, "low": 2.387, "close": 2.412, "volume": 6528.0, "close_time": 1774310399999, "quote_volume": 15624.23496, "trades": 123, "taker_buy_base": 3714.6, "taker_buy_quote": 8890.7703 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.416, "high": 2.419, "low": 2.4, "close": 2.4, "volume": 20245.48, "close_time": 1774313999999, "quote_volume": 48718.53853, "trades": 466, "taker_buy_base": 8139.24, "taker_buy_quote": 19590.07355 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 2.401, "high": 2.402, "low": 2.376, "close": 2.385, "volume": 21039.96, "close_time": 1774317599999, "quote_volume": 50247.12715, "trades": 277, "taker_buy_base": 7498.03, "taker_buy_quote": 17928.12466 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 2.386, "high": 2.4, "low": 2.37, "close": 2.381, "volume": 7825.98, "close_time": 1774321199999, "quote_volume": 18636.0693, "trades": 207, "taker_buy_base": 4858.97, "taker_buy_quote": 11570.84593 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 2.379, "high": 2.391, "low": 2.374, "close": 2.387, "volume": 6266.38, "close_time": 1774324799999, "quote_volume": 14928.78752, "trades": 162, "taker_buy_base": 4086.68, "taker_buy_quote": 9735.61805 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.387, "high": 2.396, "low": 2.383, "close": 2.39, "volume": 4870.97, "close_time": 1774328399999, "quote_volume": 11640.57119, "trades": 133, "taker_buy_base": 2376.21, "taker_buy_quote": 5679.7185 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 2.385, "high": 2.395, "low": 2.373, "close": 2.388, "volume": 7342.08, "close_time": 1774331999999, "quote_volume": 17498.59106, "trades": 184, "taker_buy_base": 4625.3, "taker_buy_quote": 11020.75052 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 2.386, "high": 2.39, "low": 2.374, "close": 2.384, "volume": 22307.96, "close_time": 1774335599999, "quote_volume": 53120.19923, "trades": 300, "taker_buy_base": 10914.11, "taker_buy_quote": 25993.76702 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 2.382, "high": 2.405, "low": 2.381, "close": 2.403, "volume": 27203.11, "close_time": 1774339199999, "quote_volume": 65029.06629, "trades": 485, "taker_buy_base": 15403.62, "taker_buy_quote": 36821.75784 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.403, "high": 2.413, "low": 2.395, "close": 2.406, "volume": 30678.06, "close_time": 1774342799999, "quote_volume": 73750.62952, "trades": 426, "taker_buy_base": 15991.23, "taker_buy_quote": 38461.45528 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 2.404, "high": 2.421, "low": 2.402, "close": 2.413, "volume": 32930.45, "close_time": 1774346399999, "quote_volume": 79443.73074, "trades": 474, "taker_buy_base": 25923.07, "taker_buy_quote": 62552.69048 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 2.413, "high": 2.414, "low": 2.39, "close": 2.409, "volume": 14094.98, "close_time": 1774349999999, "quote_volume": 33904.66471, "trades": 265, "taker_buy_base": 6885.51, "taker_buy_quote": 16573.71474 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 2.408, "high": 2.412, "low": 2.4, "close": 2.406, "volume": 6666.2, "close_time": 1774353599999, "quote_volume": 16029.14735, "trades": 170, "taker_buy_base": 2510.84, "taker_buy_quote": 6038.7663 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.405, "high": 2.405, "low": 2.395, "close": 2.398, "volume": 2013.34, "close_time": 1774357199999, "quote_volume": 4832.33997, "trades": 76, "taker_buy_base": 1208.57, "taker_buy_quote": 2901.12803 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 2.396, "high": 2.399, "low": 2.371, "close": 2.376, "volume": 10215.1, "close_time": 1774360799999, "quote_volume": 24374.65398, "trades": 174, "taker_buy_base": 6102.9, "taker_buy_quote": 14566.25727 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 2.379, "high": 2.389, "low": 2.36, "close": 2.378, "volume": 18926.91, "close_time": 1774364399999, "quote_volume": 44911.37298, "trades": 325, "taker_buy_base": 10332.77, "taker_buy_quote": 24544.61187 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 2.381, "high": 2.382, "low": 2.363, "close": 2.364, "volume": 7488.33, "close_time": 1774367999999, "quote_volume": 17780.08432, "trades": 185, "taker_buy_base": 2748.69, "taker_buy_quote": 6524.91279 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.364, "high": 2.373, "low": 2.356, "close": 2.361, "volume": 16881.05, "close_time": 1774371599999, "quote_volume": 39853.63047, "trades": 293, "taker_buy_base": 6020.5, "taker_buy_quote": 14216.60703 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 2.36, "high": 2.36, "low": 2.342, "close": 2.348, "volume": 16049.73, "close_time": 1774375199999, "quote_volume": 37677.5829, "trades": 341, "taker_buy_base": 10700.63, "taker_buy_quote": 25111.88481 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 2.349, "high": 2.36, "low": 2.346, "close": 2.353, "volume": 6480.09, "close_time": 1774378799999, "quote_volume": 15248.00995, "trades": 114, "taker_buy_base": 2947.47, "taker_buy_quote": 6935.00847 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 2.354, "high": 2.373, "low": 2.353, "close": 2.369, "volume": 9110.98, "close_time": 1774382399999, "quote_volume": 21552.93887, "trades": 172, "taker_buy_base": 6709.5, "taker_buy_quote": 15869.8821 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.368, "high": 2.416, "low": 2.368, "close": 2.411, "volume": 20905.3, "close_time": 1774385999999, "quote_volume": 50174.17981, "trades": 526, "taker_buy_base": 12887.15, "taker_buy_quote": 30935.33356 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 2.416, "high": 2.416, "low": 2.39, "close": 2.409, "volume": 23251.03, "close_time": 1774389599999, "quote_volume": 55772.76118, "trades": 289, "taker_buy_base": 7065.38, "taker_buy_quote": 16939.31806 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 2.404, "high": 2.411, "low": 2.389, "close": 2.395, "volume": 10500.9, "close_time": 1774393199999, "quote_volume": 25160.17089, "trades": 177, "taker_buy_base": 4305.97, "taker_buy_quote": 10327.38835 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 2.396, "high": 2.402, "low": 2.391, "close": 2.396, "volume": 5972.13, "close_time": 1774396799999, "quote_volume": 14306.16722, "trades": 121, "taker_buy_base": 2578.36, "taker_buy_quote": 6175.41837 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.399, "high": 2.404, "low": 2.382, "close": 2.39, "volume": 13841.73, "close_time": 1774400399999, "quote_volume": 33159.84399, "trades": 339, "taker_buy_base": 9283.6, "taker_buy_quote": 22235.65034 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 2.39, "high": 2.407, "low": 2.387, "close": 2.4, "volume": 6587.75, "close_time": 1774403999999, "quote_volume": 15786.82253, "trades": 150, "taker_buy_base": 2679.28, "taker_buy_quote": 6421.5139 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 2.4, "high": 2.406, "low": 2.393, "close": 2.395, "volume": 7539.92, "close_time": 1774407599999, "quote_volume": 18089.14132, "trades": 177, "taker_buy_base": 5799.1, "taker_buy_quote": 13913.31517 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 2.395, "high": 2.397, "low": 2.378, "close": 2.393, "volume": 7249.24, "close_time": 1774411199999, "quote_volume": 17303.23476, "trades": 168, "taker_buy_base": 3478.85, "taker_buy_quote": 8297.52261 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.39, "high": 2.39, "low": 2.379, "close": 2.389, "volume": 15621.66, "close_time": 1774414799999, "quote_volume": 37251.03053, "trades": 180, "taker_buy_base": 6981.59, "taker_buy_quote": 16631.73053 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 2.387, "high": 2.393, "low": 2.38, "close": 2.383, "volume": 18692.15, "close_time": 1774418399999, "quote_volume": 44604.59205, "trades": 228, "taker_buy_base": 7419.0, "taker_buy_quote": 17710.65672 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 2.383, "high": 2.39, "low": 2.368, "close": 2.368, "volume": 15475.91, "close_time": 1774421999999, "quote_volume": 36901.15332, "trades": 201, "taker_buy_base": 7488.37, "taker_buy_quote": 17873.15056 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 2.369, "high": 2.39, "low": 2.369, "close": 2.381, "volume": 48109.97, "close_time": 1774425599999, "quote_volume": 114556.56257, "trades": 344, "taker_buy_base": 15806.47, "taker_buy_quote": 37638.49906 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.383, "high": 2.402, "low": 2.383, "close": 2.387, "volume": 10693.21, "close_time": 1774429199999, "quote_volume": 25589.72374, "trades": 275, "taker_buy_base": 5584.39, "taker_buy_quote": 13361.67914 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 2.386, "high": 2.406, "low": 2.383, "close": 2.402, "volume": 24342.18, "close_time": 1774432799999, "quote_volume": 58386.55017, "trades": 316, "taker_buy_base": 11801.73, "taker_buy_quote": 28288.97004 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 2.404, "high": 2.419, "low": 2.4, "close": 2.414, "volume": 19168.78, "close_time": 1774436399999, "quote_volume": 46172.81847, "trades": 282, "taker_buy_base": 11495.63, "taker_buy_quote": 27708.6526 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 2.414, "high": 2.432, "low": 2.409, "close": 2.419, "volume": 29302.01, "close_time": 1774439999999, "quote_volume": 71006.75077, "trades": 420, "taker_buy_base": 17163.06, "taker_buy_quote": 41592.36167 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.419, "high": 2.436, "low": 2.403, "close": 2.422, "volume": 28311.89, "close_time": 1774443599999, "quote_volume": 68447.8809, "trades": 481, "taker_buy_base": 17661.56, "taker_buy_quote": 42708.09678 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 2.423, "high": 2.436, "low": 2.417, "close": 2.422, "volume": 18656.98, "close_time": 1774447199999, "quote_volume": 45246.17539, "trades": 341, "taker_buy_base": 9558.64, "taker_buy_quote": 23187.8937 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 2.422, "high": 2.426, "low": 2.414, "close": 2.42, "volume": 10768.2, "close_time": 1774450799999, "quote_volume": 26071.88191, "trades": 243, "taker_buy_base": 6686.7, "taker_buy_quote": 16191.18337 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 2.421, "high": 2.422, "low": 2.378, "close": 2.384, "volume": 17157.86, "close_time": 1774454399999, "quote_volume": 41101.04406, "trades": 321, "taker_buy_base": 5649.32, "taker_buy_quote": 13543.84498 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.383, "high": 2.41, "low": 2.38, "close": 2.397, "volume": 25940.04, "close_time": 1774457999999, "quote_volume": 62194.81172, "trades": 435, "taker_buy_base": 15600.68, "taker_buy_quote": 37409.95792 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 2.398, "high": 2.412, "low": 2.392, "close": 2.393, "volume": 16057.74, "close_time": 1774461599999, "quote_volume": 38597.09003, "trades": 311, "taker_buy_base": 9424.43, "taker_buy_quote": 22644.11249 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 2.393, "high": 2.414, "low": 2.391, "close": 2.409, "volume": 35502.43, "close_time": 1774465199999, "quote_volume": 85456.10232, "trades": 304, "taker_buy_base": 10450.99, "taker_buy_quote": 25140.84189 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 2.41, "high": 2.415, "low": 2.405, "close": 2.405, "volume": 7954.09, "close_time": 1774468799999, "quote_volume": 19159.46209, "trades": 156, "taker_buy_base": 6260.89, "taker_buy_quote": 15081.91452 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.409, "high": 2.409, "low": 2.38, "close": 2.389, "volume": 20006.01, "close_time": 1774472399999, "quote_volume": 47890.19777, "trades": 279, "taker_buy_base": 10769.95, "taker_buy_quote": 25785.06821 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 2.389, "high": 2.396, "low": 2.384, "close": 2.393, "volume": 12026.99, "close_time": 1774475999999, "quote_volume": 28742.51216, "trades": 147, "taker_buy_base": 7552.01, "taker_buy_quote": 18052.95922 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 2.394, "high": 2.418, "low": 2.389, "close": 2.409, "volume": 9794.57, "close_time": 1774479599999, "quote_volume": 23595.48079, "trades": 194, "taker_buy_base": 7412.81, "taker_buy_quote": 17865.49419 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 2.41, "high": 2.416, "low": 2.4, "close": 2.414, "volume": 7421.25, "close_time": 1774483199999, "quote_volume": 17858.51132, "trades": 144, "taker_buy_base": 3651.47, "taker_buy_quote": 8789.37325 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.414, "high": 2.423, "low": 2.408, "close": 2.416, "volume": 19997.04, "close_time": 1774486799999, "quote_volume": 48323.33733, "trades": 431, "taker_buy_base": 12949.28, "taker_buy_quote": 31298.0923 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 2.418, "high": 2.424, "low": 2.395, "close": 2.404, "volume": 7433.74, "close_time": 1774490399999, "quote_volume": 17908.39386, "trades": 181, "taker_buy_base": 3708.18, "taker_buy_quote": 8931.41025 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 2.403, "high": 2.405, "low": 2.389, "close": 2.402, "volume": 7375.16, "close_time": 1774493999999, "quote_volume": 17679.30292, "trades": 149, "taker_buy_base": 3232.55, "taker_buy_quote": 7752.78768 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 2.398, "high": 2.398, "low": 2.383, "close": 2.395, "volume": 4468.19, "close_time": 1774497599999, "quote_volume": 10671.19516, "trades": 114, "taker_buy_base": 1428.31, "taker_buy_quote": 3411.50677 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.391, "high": 2.393, "low": 2.378, "close": 2.38, "volume": 63514.28, "close_time": 1774501199999, "quote_volume": 151351.52247, "trades": 478, "taker_buy_base": 40460.99, "taker_buy_quote": 96419.74418 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 2.38, "high": 2.382, "low": 2.349, "close": 2.352, "volume": 16372.24, "close_time": 1774504799999, "quote_volume": 38716.68702, "trades": 300, "taker_buy_base": 7612.15, "taker_buy_quote": 17983.46467 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2.35, "high": 2.357, "low": 2.337, "close": 2.346, "volume": 20906.56, "close_time": 1774508399999, "quote_volume": 49031.15117, "trades": 382, "taker_buy_base": 9960.53, "taker_buy_quote": 23366.40945 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.347, "high": 2.353, "low": 2.342, "close": 2.351, "volume": 20057.42, "close_time": 1774511999999, "quote_volume": 47065.1925, "trades": 271, "taker_buy_base": 6652.79, "taker_buy_quote": 15624.09946 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.351, "high": 2.351, "low": 2.322, "close": 2.333, "volume": 20864.93, "close_time": 1774515599999, "quote_volume": 48648.60679, "trades": 363, "taker_buy_base": 8801.43, "taker_buy_quote": 20541.20894 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.333, "high": 2.343, "low": 2.308, "close": 2.314, "volume": 28044.28, "close_time": 1774519199999, "quote_volume": 65022.73773, "trades": 449, "taker_buy_base": 6922.99, "taker_buy_quote": 16054.23542 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.313, "high": 2.32, "low": 2.304, "close": 2.31, "volume": 11899.79, "close_time": 1774522799999, "quote_volume": 27493.93473, "trades": 201, "taker_buy_base": 9975.74, "taker_buy_quote": 23049.94302 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.309, "high": 2.313, "low": 2.296, "close": 2.298, "volume": 28726.34, "close_time": 1774526399999, "quote_volume": 66192.91829, "trades": 335, "taker_buy_base": 13252.15, "taker_buy_quote": 30558.78261 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.296, "high": 2.312, "low": 2.291, "close": 2.312, "volume": 21349.48, "close_time": 1774529999999, "quote_volume": 49091.75647, "trades": 305, "taker_buy_base": 11363.22, "taker_buy_quote": 26143.29831 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.31, "high": 2.33, "low": 2.307, "close": 2.319, "volume": 26798.41, "close_time": 1774533599999, "quote_volume": 62189.27657, "trades": 440, "taker_buy_base": 20815.91, "taker_buy_quote": 48314.20432 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.32, "high": 2.324, "low": 2.307, "close": 2.314, "volume": 7775.45, "close_time": 1774537199999, "quote_volume": 18009.32592, "trades": 262, "taker_buy_base": 4385.77, "taker_buy_quote": 10159.27271 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.314, "high": 2.314, "low": 2.275, "close": 2.277, "volume": 27405.84, "close_time": 1774540799999, "quote_volume": 62777.60523, "trades": 624, "taker_buy_base": 8946.75, "taker_buy_quote": 20480.15057 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.28, "high": 2.293, "low": 2.26, "close": 2.293, "volume": 53487.44, "close_time": 1774544399999, "quote_volume": 121714.8873, "trades": 650, "taker_buy_base": 29562.98, "taker_buy_quote": 67392.11096 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.29, "high": 2.301, "low": 2.273, "close": 2.275, "volume": 8489.93, "close_time": 1774547999999, "quote_volume": 19448.30874, "trades": 225, "taker_buy_base": 4118.66, "taker_buy_quote": 9430.9597 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.275, "high": 2.278, "low": 2.266, "close": 2.275, "volume": 31025.71, "close_time": 1774551599999, "quote_volume": 70444.56638, "trades": 357, "taker_buy_base": 12436.13, "taker_buy_quote": 28249.17216 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.276, "high": 2.283, "low": 2.267, "close": 2.279, "volume": 10069.33, "close_time": 1774555199999, "quote_volume": 22916.13533, "trades": 128, "taker_buy_base": 2420.05, "taker_buy_quote": 5512.38664 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.275, "high": 2.317, "low": 2.272, "close": 2.295, "volume": 35552.21, "close_time": 1774558799999, "quote_volume": 81677.84881, "trades": 554, "taker_buy_base": 20542.34, "taker_buy_quote": 47139.23679 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.295, "high": 2.311, "low": 2.295, "close": 2.304, "volume": 13503.1, "close_time": 1774562399999, "quote_volume": 31136.95927, "trades": 174, "taker_buy_base": 9305.75, "taker_buy_quote": 21469.65284 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.297, "high": 2.302, "low": 2.287, "close": 2.299, "volume": 5678.27, "close_time": 1774565999999, "quote_volume": 13027.01086, "trades": 71, "taker_buy_base": 2398.41, "taker_buy_quote": 5514.54152 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.3, "high": 2.309, "low": 2.293, "close": 2.302, "volume": 14390.85, "close_time": 1774569599999, "quote_volume": 33101.41421, "trades": 158, "taker_buy_base": 7042.96, "taker_buy_quote": 16230.80345 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.303, "high": 2.314, "low": 2.299, "close": 2.308, "volume": 9041.81, "close_time": 1774573199999, "quote_volume": 20855.67411, "trades": 193, "taker_buy_base": 4742.59, "taker_buy_quote": 10939.34766 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.31, "high": 2.321, "low": 2.305, "close": 2.32, "volume": 10096.15, "close_time": 1774576799999, "quote_volume": 23365.61967, "trades": 251, "taker_buy_base": 3221.87, "taker_buy_quote": 7459.09454 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.321, "high": 2.327, "low": 2.316, "close": 2.321, "volume": 5881.91, "close_time": 1774580399999, "quote_volume": 13643.14038, "trades": 123, "taker_buy_base": 3414.62, "taker_buy_quote": 7918.66618 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.32, "high": 2.32, "low": 2.309, "close": 2.312, "volume": 3203.52, "close_time": 1774583999999, "quote_volume": 7410.65668, "trades": 101, "taker_buy_base": 945.34, "taker_buy_quote": 2187.50176 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.312, "high": 2.312, "low": 2.293, "close": 2.309, "volume": 11255.75, "close_time": 1774587599999, "quote_volume": 25921.76033, "trades": 192, "taker_buy_base": 4898.05, "taker_buy_quote": 11275.35013 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.308, "high": 2.317, "low": 2.299, "close": 2.31, "volume": 10728.18, "close_time": 1774591199999, "quote_volume": 24765.89483, "trades": 173, "taker_buy_base": 6750.77, "taker_buy_quote": 15589.99639 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.312, "high": 2.312, "low": 2.306, "close": 2.306, "volume": 2862.83, "close_time": 1774594799999, "quote_volume": 6608.77088, "trades": 73, "taker_buy_base": 1137.37, "taker_buy_quote": 2625.79832 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.305, "high": 2.307, "low": 2.298, "close": 2.299, "volume": 3581.67, "close_time": 1774598399999, "quote_volume": 8244.00505, "trades": 113, "taker_buy_base": 1703.23, "taker_buy_quote": 3921.39805 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.302, "high": 2.308, "low": 2.275, "close": 2.294, "volume": 13042.04, "close_time": 1774601999999, "quote_volume": 29941.02252, "trades": 248, "taker_buy_base": 8150.1, "taker_buy_quote": 18713.47283 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.293, "high": 2.295, "low": 2.268, "close": 2.275, "volume": 22598.2, "close_time": 1774605599999, "quote_volume": 51449.68667, "trades": 356, "taker_buy_base": 11661.29, "taker_buy_quote": 26541.03499 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.274, "high": 2.286, "low": 2.226, "close": 2.231, "volume": 46471.06, "close_time": 1774609199999, "quote_volume": 104876.32032, "trades": 855, "taker_buy_base": 17556.84, "taker_buy_quote": 39582.96395 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.233, "high": 2.243, "low": 2.221, "close": 2.238, "volume": 22923.52, "close_time": 1774612799999, "quote_volume": 51229.26866, "trades": 527, "taker_buy_base": 11554.32, "taker_buy_quote": 25824.63668 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.238, "high": 2.24, "low": 2.226, "close": 2.23, "volume": 14306.77, "close_time": 1774616399999, "quote_volume": 31934.90372, "trades": 248, "taker_buy_base": 6793.48, "taker_buy_quote": 15157.44145 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.232, "high": 2.24, "low": 2.216, "close": 2.225, "volume": 12205.46, "close_time": 1774619999999, "quote_volume": 27178.35682, "trades": 282, "taker_buy_base": 7010.33, "taker_buy_quote": 15620.7202 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.222, "high": 2.238, "low": 2.217, "close": 2.223, "volume": 9370.72, "close_time": 1774623599999, "quote_volume": 20858.56683, "trades": 274, "taker_buy_base": 5579.16, "taker_buy_quote": 12422.47321 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.225, "high": 2.235, "low": 2.208, "close": 2.218, "volume": 22167.83, "close_time": 1774627199999, "quote_volume": 49327.33008, "trades": 504, "taker_buy_base": 12435.82, "taker_buy_quote": 27654.06249 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.218, "high": 2.218, "low": 2.203, "close": 2.215, "volume": 15876.48, "close_time": 1774630799999, "quote_volume": 35072.0329, "trades": 341, "taker_buy_base": 8813.48, "taker_buy_quote": 19475.07659 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.215, "high": 2.229, "low": 2.214, "close": 2.218, "volume": 10684.29, "close_time": 1774634399999, "quote_volume": 23737.78327, "trades": 196, "taker_buy_base": 6832.05, "taker_buy_quote": 15179.07767 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 2.218, "high": 2.228, "low": 2.211, "close": 2.222, "volume": 8307.8, "close_time": 1774637999999, "quote_volume": 18452.13533, "trades": 151, "taker_buy_base": 4954.22, "taker_buy_quote": 11006.67192 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.223, "high": 2.231, "low": 2.213, "close": 2.229, "volume": 14488.86, "close_time": 1774641599999, "quote_volume": 32177.12499, "trades": 183, "taker_buy_base": 5561.61, "taker_buy_quote": 12363.78599 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.229, "high": 2.234, "low": 2.217, "close": 2.232, "volume": 12301.44, "close_time": 1774645199999, "quote_volume": 27351.5445, "trades": 214, "taker_buy_base": 8808.12, "taker_buy_quote": 19588.37099 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.231, "high": 2.236, "low": 2.227, "close": 2.228, "volume": 4276.94, "close_time": 1774648799999, "quote_volume": 9539.30182, "trades": 115, "taker_buy_base": 1310.61, "taker_buy_quote": 2925.10958 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.227, "high": 2.23, "low": 2.215, "close": 2.225, "volume": 6041.61, "close_time": 1774652399999, "quote_volume": 13431.64906, "trades": 126, "taker_buy_base": 3337.65, "taker_buy_quote": 7422.01147 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.224, "high": 2.226, "low": 2.218, "close": 2.222, "volume": 2011.83, "close_time": 1774655999999, "quote_volume": 4469.67637, "trades": 52, "taker_buy_base": 934.88, "taker_buy_quote": 2077.5402 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.224, "high": 2.233, "low": 2.219, "close": 2.222, "volume": 20829.11, "close_time": 1774659599999, "quote_volume": 46423.40907, "trades": 431, "taker_buy_base": 16436.13, "taker_buy_quote": 36642.05982 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.221, "high": 2.222, "low": 2.2, "close": 2.217, "volume": 17389.27, "close_time": 1774663199999, "quote_volume": 38415.14916, "trades": 341, "taker_buy_base": 7367.42, "taker_buy_quote": 16295.68857 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.219, "high": 2.23, "low": 2.211, "close": 2.219, "volume": 5071.6, "close_time": 1774666799999, "quote_volume": 11246.65859, "trades": 123, "taker_buy_base": 2534.07, "taker_buy_quote": 5620.98143 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.219, "high": 2.23, "low": 2.219, "close": 2.227, "volume": 3100.85, "close_time": 1774670399999, "quote_volume": 6901.82599, "trades": 111, "taker_buy_base": 1678.2, "taker_buy_quote": 3736.24621 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.227, "high": 2.233, "low": 2.22, "close": 2.225, "volume": 6697.58, "close_time": 1774673999999, "quote_volume": 14922.39111, "trades": 94, "taker_buy_base": 5059.05, "taker_buy_quote": 11278.44292 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.225, "high": 2.232, "low": 2.22, "close": 2.231, "volume": 4519.8, "close_time": 1774677599999, "quote_volume": 10064.73915, "trades": 85, "taker_buy_base": 3685.99, "taker_buy_quote": 8209.08748 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.232, "high": 2.241, "low": 2.228, "close": 2.233, "volume": 7444.51, "close_time": 1774681199999, "quote_volume": 16637.31271, "trades": 156, "taker_buy_base": 4470.86, "taker_buy_quote": 9995.05152 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.234, "high": 2.25, "low": 2.234, "close": 2.247, "volume": 4566.31, "close_time": 1774684799999, "quote_volume": 10241.59155, "trades": 187, "taker_buy_base": 1977.62, "taker_buy_quote": 4437.62334 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.249, "high": 2.257, "low": 2.244, "close": 2.249, "volume": 8246.13, "close_time": 1774688399999, "quote_volume": 18582.76911, "trades": 244, "taker_buy_base": 3618.62, "taker_buy_quote": 8156.50684 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.249, "high": 2.251, "low": 2.241, "close": 2.244, "volume": 4533.64, "close_time": 1774691999999, "quote_volume": 10180.27954, "trades": 122, "taker_buy_base": 2521.5, "taker_buy_quote": 5661.88911 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.241, "high": 2.256, "low": 2.241, "close": 2.255, "volume": 14231.7, "close_time": 1774695599999, "quote_volume": 32030.94646, "trades": 157, "taker_buy_base": 10662.36, "taker_buy_quote": 24006.30422 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.254, "high": 2.258, "low": 2.246, "close": 2.251, "volume": 6776.68, "close_time": 1774699199999, "quote_volume": 15253.42898, "trades": 154, "taker_buy_base": 3376.44, "taker_buy_quote": 7597.66065 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.252, "high": 2.264, "low": 2.25, "close": 2.255, "volume": 25531.66, "close_time": 1774702799999, "quote_volume": 57643.12226, "trades": 239, "taker_buy_base": 8311.62, "taker_buy_quote": 18759.3471 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.255, "high": 2.297, "low": 2.255, "close": 2.281, "volume": 36712.02, "close_time": 1774706399999, "quote_volume": 83617.98354, "trades": 575, "taker_buy_base": 18896.59, "taker_buy_quote": 43001.69842 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.28, "high": 2.291, "low": 2.27, "close": 2.277, "volume": 14985.93, "close_time": 1774709999999, "quote_volume": 34178.74873, "trades": 291, "taker_buy_base": 8580.41, "taker_buy_quote": 19568.73714 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.278, "high": 2.303, "low": 2.273, "close": 2.283, "volume": 38487.85, "close_time": 1774713599999, "quote_volume": 88115.38282, "trades": 569, "taker_buy_base": 26601.3, "taker_buy_quote": 60921.0213 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.28, "high": 2.283, "low": 2.271, "close": 2.272, "volume": 6130.29, "close_time": 1774717199999, "quote_volume": 13955.68667, "trades": 126, "taker_buy_base": 3185.89, "taker_buy_quote": 7253.38244 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.279, "high": 2.279, "low": 2.258, "close": 2.263, "volume": 8598.6, "close_time": 1774720799999, "quote_volume": 19465.79023, "trades": 243, "taker_buy_base": 3311.68, "taker_buy_quote": 7502.45817 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.264, "high": 2.266, "low": 2.257, "close": 2.263, "volume": 4215.76, "close_time": 1774724399999, "quote_volume": 9536.28358, "trades": 88, "taker_buy_base": 2328.1, "taker_buy_quote": 5267.22593 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.261, "high": 2.261, "low": 2.253, "close": 2.253, "volume": 5176.21, "close_time": 1774727999999, "quote_volume": 11667.36912, "trades": 95, "taker_buy_base": 906.88, "taker_buy_quote": 2046.3767 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.254, "high": 2.26, "low": 2.251, "close": 2.259, "volume": 10847.01, "close_time": 1774731599999, "quote_volume": 24469.59741, "trades": 157, "taker_buy_base": 7046.96, "taker_buy_quote": 15899.75752 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.258, "high": 2.258, "low": 2.237, "close": 2.239, "volume": 4623.81, "close_time": 1774735199999, "quote_volume": 10402.33337, "trades": 77, "taker_buy_base": 3300.86, "taker_buy_quote": 7430.11124 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.238, "high": 2.241, "low": 2.233, "close": 2.235, "volume": 13056.78, "close_time": 1774738799999, "quote_volume": 29198.48785, "trades": 109, "taker_buy_base": 3868.4, "taker_buy_quote": 8656.48833 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.234, "high": 2.235, "low": 2.217, "close": 2.22, "volume": 10411.19, "close_time": 1774742399999, "quote_volume": 23159.4433, "trades": 185, "taker_buy_base": 7464.36, "taker_buy_quote": 16609.7971 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.22, "high": 2.225, "low": 2.211, "close": 2.22, "volume": 11948.96, "close_time": 1774745999999, "quote_volume": 26530.03403, "trades": 221, "taker_buy_base": 7650.7, "taker_buy_quote": 16995.06634 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.222, "high": 2.238, "low": 2.222, "close": 2.231, "volume": 10619.44, "close_time": 1774749599999, "quote_volume": 23691.42424, "trades": 208, "taker_buy_base": 5425.03, "taker_buy_quote": 12104.424 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.231, "high": 2.239, "low": 2.226, "close": 2.236, "volume": 7381.56, "close_time": 1774753199999, "quote_volume": 16485.84404, "trades": 141, "taker_buy_base": 5725.57, "taker_buy_quote": 12791.06465 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.236, "high": 2.247, "low": 2.235, "close": 2.242, "volume": 4749.63, "close_time": 1774756799999, "quote_volume": 10638.79336, "trades": 98, "taker_buy_base": 4114.3, "taker_buy_quote": 9214.32077 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.242, "high": 2.243, "low": 2.238, "close": 2.242, "volume": 4880.97, "close_time": 1774760399999, "quote_volume": 10938.77287, "trades": 91, "taker_buy_base": 3617.34, "taker_buy_quote": 8108.79556 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.238, "high": 2.238, "low": 2.229, "close": 2.235, "volume": 6586.92, "close_time": 1774763999999, "quote_volume": 14703.87195, "trades": 122, "taker_buy_base": 2133.29, "taker_buy_quote": 4763.02214 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.233, "high": 2.234, "low": 2.226, "close": 2.232, "volume": 2923.37, "close_time": 1774767599999, "quote_volume": 6522.21452, "trades": 78, "taker_buy_base": 2199.07, "taker_buy_quote": 4906.58514 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.232, "high": 2.232, "low": 2.221, "close": 2.222, "volume": 5710.23, "close_time": 1774771199999, "quote_volume": 12701.31756, "trades": 85, "taker_buy_base": 2889.88, "taker_buy_quote": 6431.62509 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.221, "high": 2.229, "low": 2.219, "close": 2.228, "volume": 10055.25, "close_time": 1774774799999, "quote_volume": 22396.23556, "trades": 133, "taker_buy_base": 9042.48, "taker_buy_quote": 20143.23321 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.228, "high": 2.233, "low": 2.224, "close": 2.227, "volume": 11896.06, "close_time": 1774778399999, "quote_volume": 26505.37677, "trades": 161, "taker_buy_base": 5570.85, "taker_buy_quote": 12407.42134 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.224, "high": 2.224, "low": 2.212, "close": 2.218, "volume": 5049.34, "close_time": 1774781999999, "quote_volume": 11189.13198, "trades": 121, "taker_buy_base": 2534.07, "taker_buy_quote": 5616.54095 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.22, "high": 2.233, "low": 2.22, "close": 2.227, "volume": 5702.09, "close_time": 1774785599999, "quote_volume": 12703.66371, "trades": 113, "taker_buy_base": 3539.88, "taker_buy_quote": 7886.22613 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.225, "high": 2.226, "low": 2.216, "close": 2.221, "volume": 1256.79, "close_time": 1774789199999, "quote_volume": 2792.05649, "trades": 74, "taker_buy_base": 626.78, "taker_buy_quote": 1392.72364 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.221, "high": 2.224, "low": 2.208, "close": 2.218, "volume": 12518.56, "close_time": 1774792799999, "quote_volume": 27743.31516, "trades": 174, "taker_buy_base": 4822.74, "taker_buy_quote": 10690.48289 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.217, "high": 2.225, "low": 2.211, "close": 2.22, "volume": 12625.35, "close_time": 1774796399999, "quote_volume": 28015.88885, "trades": 194, "taker_buy_base": 7926.72, "taker_buy_quote": 17594.58357 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.222, "high": 2.225, "low": 2.211, "close": 2.219, "volume": 21444.25, "close_time": 1774799999999, "quote_volume": 47489.18288, "trades": 279, "taker_buy_base": 8573.94, "taker_buy_quote": 19009.6181 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.219, "high": 2.225, "low": 2.21, "close": 2.214, "volume": 9543.05, "close_time": 1774803599999, "quote_volume": 21148.79668, "trades": 140, "taker_buy_base": 5866.19, "taker_buy_quote": 12991.16578 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 2.214, "high": 2.217, "low": 2.205, "close": 2.213, "volume": 10747.87, "close_time": 1774807199999, "quote_volume": 23742.1745, "trades": 159, "taker_buy_base": 2453.02, "taker_buy_quote": 5423.79639 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 2.214, "high": 2.221, "low": 2.205, "close": 2.216, "volume": 10051.08, "close_time": 1774810799999, "quote_volume": 22242.60049, "trades": 194, "taker_buy_base": 4566.01, "taker_buy_quote": 10117.21835 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 2.216, "high": 2.217, "low": 2.211, "close": 2.214, "volume": 7671.14, "close_time": 1774814399999, "quote_volume": 16979.23334, "trades": 119, "taker_buy_base": 4860.81, "taker_buy_quote": 10759.6723 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.216, "high": 2.229, "low": 2.216, "close": 2.224, "volume": 6350.37, "close_time": 1774817999999, "quote_volume": 14111.01935, "trades": 149, "taker_buy_base": 3371.08, "taker_buy_quote": 7496.19082 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2.228, "high": 2.232, "low": 2.222, "close": 2.225, "volume": 9895.51, "close_time": 1774821599999, "quote_volume": 22034.23731, "trades": 100, "taker_buy_base": 4942.84, "taker_buy_quote": 11004.29877 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2.219, "high": 2.22, "low": 2.148, "close": 2.192, "volume": 59755.46, "close_time": 1774825199999, "quote_volume": 130060.08397, "trades": 715, "taker_buy_base": 26960.25, "taker_buy_quote": 58735.23678 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 2.195, "high": 2.207, "low": 2.19, "close": 2.199, "volume": 23920.5, "close_time": 1774828799999, "quote_volume": 52509.58241, "trades": 331, "taker_buy_base": 14623.37, "taker_buy_quote": 32086.40249 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.199, "high": 2.241, "low": 2.196, "close": 2.212, "volume": 23733.72, "close_time": 1774832399999, "quote_volume": 52734.8473, "trades": 456, "taker_buy_base": 12641.67, "taker_buy_quote": 28111.41073 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 2.212, "high": 2.23, "low": 2.212, "close": 2.226, "volume": 9532.62, "close_time": 1774835999999, "quote_volume": 21185.88977, "trades": 213, "taker_buy_base": 7240.49, "taker_buy_quote": 16091.82823 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.229, "high": 2.249, "low": 2.223, "close": 2.238, "volume": 11771.9, "close_time": 1774839599999, "quote_volume": 26339.55181, "trades": 220, "taker_buy_base": 5264.63, "taker_buy_quote": 11793.82181 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.239, "high": 2.245, "low": 2.232, "close": 2.241, "volume": 7299.56, "close_time": 1774843199999, "quote_volume": 16335.6437, "trades": 274, "taker_buy_base": 3778.67, "taker_buy_quote": 8456.53031 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.242, "high": 2.253, "low": 2.238, "close": 2.251, "volume": 22053.86, "close_time": 1774846799999, "quote_volume": 49506.53669, "trades": 361, "taker_buy_base": 14139.78, "taker_buy_quote": 31742.53166 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.252, "high": 2.256, "low": 2.243, "close": 2.247, "volume": 11374.38, "close_time": 1774850399999, "quote_volume": 25618.36663, "trades": 197, "taker_buy_base": 5074.56, "taker_buy_quote": 11430.47868 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.246, "high": 2.257, "low": 2.24, "close": 2.254, "volume": 21678.39, "close_time": 1774853999999, "quote_volume": 48736.68609, "trades": 233, "taker_buy_base": 14797.52, "taker_buy_quote": 33276.01506 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2.253, "high": 2.271, "low": 2.25, "close": 2.268, "volume": 11514.27, "close_time": 1774857599999, "quote_volume": 26027.29446, "trades": 250, "taker_buy_base": 9345.3, "taker_buy_quote": 21126.9026 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.27, "high": 2.283, "low": 2.264, "close": 2.266, "volume": 11788.91, "close_time": 1774861199999, "quote_volume": 26803.71458, "trades": 308, "taker_buy_base": 6420.05, "taker_buy_quote": 14606.30599 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.266, "high": 2.266, "low": 2.249, "close": 2.251, "volume": 5476.35, "close_time": 1774864799999, "quote_volume": 12341.48165, "trades": 109, "taker_buy_base": 2187.32, "taker_buy_quote": 4929.19411 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.251, "high": 2.261, "low": 2.251, "close": 2.261, "volume": 5053.12, "close_time": 1774868399999, "quote_volume": 11390.01311, "trades": 103, "taker_buy_base": 1689.48, "taker_buy_quote": 3809.89857 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.261, "high": 2.287, "low": 2.259, "close": 2.267, "volume": 29339.53, "close_time": 1774871999999, "quote_volume": 66652.32425, "trades": 453, "taker_buy_base": 17866.8, "taker_buy_quote": 40588.30428 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.268, "high": 2.273, "low": 2.262, "close": 2.267, "volume": 6120.04, "close_time": 1774875599999, "quote_volume": 13878.61514, "trades": 126, "taker_buy_base": 1484.91, "taker_buy_quote": 3369.93678 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.266, "high": 2.272, "low": 2.244, "close": 2.245, "volume": 14244.2, "close_time": 1774879199999, "quote_volume": 32186.96441, "trades": 257, "taker_buy_base": 4777.1, "taker_buy_quote": 10815.41102 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.246, "high": 2.256, "low": 2.234, "close": 2.252, "volume": 7442.22, "close_time": 1774882799999, "quote_volume": 16699.86458, "trades": 175, "taker_buy_base": 3142.48, "taker_buy_quote": 7055.81783 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.252, "high": 2.27, "low": 2.244, "close": 2.262, "volume": 10131.45, "close_time": 1774886399999, "quote_volume": 22891.38336, "trades": 176, "taker_buy_base": 7150.75, "taker_buy_quote": 16158.16928 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.263, "high": 2.279, "low": 2.263, "close": 2.279, "volume": 3040.47, "close_time": 1774889999999, "quote_volume": 6896.8011, "trades": 92, "taker_buy_base": 1642.64, "taker_buy_quote": 3724.65263 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2.278, "high": 2.281, "low": 2.248, "close": 2.251, "volume": 13002.51, "close_time": 1774893599999, "quote_volume": 29385.56832, "trades": 225, "taker_buy_base": 4432.43, "taker_buy_quote": 10016.62103 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2.252, "high": 2.253, "low": 2.231, "close": 2.231, "volume": 15614.99, "close_time": 1774897199999, "quote_volume": 34971.13372, "trades": 203, "taker_buy_base": 11232.01, "taker_buy_quote": 25146.99113 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2.231, "high": 2.234, "low": 2.217, "close": 2.232, "volume": 10154.32, "close_time": 1774900799999, "quote_volume": 22578.65199, "trades": 172, "taker_buy_base": 5654.01, "taker_buy_quote": 12567.69645 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.232, "high": 2.234, "low": 2.223, "close": 2.23, "volume": 5661.3, "close_time": 1774904399999, "quote_volume": 12615.39094, "trades": 124, "taker_buy_base": 3072.45, "taker_buy_quote": 6847.93813 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2.232, "high": 2.254, "low": 2.232, "close": 2.248, "volume": 10993.18, "close_time": 1774907999999, "quote_volume": 24704.05153, "trades": 155, "taker_buy_base": 3235.18, "taker_buy_quote": 7271.6096 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2.249, "high": 2.252, "low": 2.242, "close": 2.246, "volume": 3224.95, "close_time": 1774911599999, "quote_volume": 7243.71819, "trades": 52, "taker_buy_base": 2125.11, "taker_buy_quote": 4773.8529 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2.243, "high": 2.244, "low": 2.23, "close": 2.244, "volume": 7062.25, "close_time": 1774915199999, "quote_volume": 15798.92149, "trades": 104, "taker_buy_base": 3359.13, "taker_buy_quote": 7512.09531 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.246, "high": 2.254, "low": 2.243, "close": 2.252, "volume": 10491.04, "close_time": 1774918799999, "quote_volume": 23572.01139, "trades": 217, "taker_buy_base": 5636.67, "taker_buy_quote": 12668.46112 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2.252, "high": 2.283, "low": 2.249, "close": 2.27, "volume": 40395.9, "close_time": 1774922399999, "quote_volume": 91861.94989, "trades": 614, "taker_buy_base": 20545.76, "taker_buy_quote": 46724.04178 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2.27, "high": 2.273, "low": 2.266, "close": 2.267, "volume": 4637.3, "close_time": 1774925999999, "quote_volume": 10521.40919, "trades": 119, "taker_buy_base": 3212.6, "taker_buy_quote": 7289.56501 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2.263, "high": 2.267, "low": 2.257, "close": 2.264, "volume": 2085.96, "close_time": 1774929599999, "quote_volume": 4719.49067, "trades": 83, "taker_buy_base": 1194.0, "taker_buy_quote": 2700.67815 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.265, "high": 2.273, "low": 2.262, "close": 2.263, "volume": 2433.66, "close_time": 1774933199999, "quote_volume": 5519.88359, "trades": 72, "taker_buy_base": 1209.12, "taker_buy_quote": 2742.76314 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 2.259, "high": 2.267, "low": 2.259, "close": 2.266, "volume": 3842.03, "close_time": 1774936799999, "quote_volume": 8694.80736, "trades": 62, "taker_buy_base": 2407.67, "taker_buy_quote": 5447.78348 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 2.264, "high": 2.278, "low": 2.263, "close": 2.276, "volume": 14212.52, "close_time": 1774940399999, "quote_volume": 32310.55876, "trades": 198, "taker_buy_base": 8828.55, "taker_buy_quote": 20071.76199 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 2.275, "high": 2.285, "low": 2.263, "close": 2.285, "volume": 5247.39, "close_time": 1774943999999, "quote_volume": 11924.25992, "trades": 149, "taker_buy_base": 2825.45, "taker_buy_quote": 6423.55395 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.286, "high": 2.286, "low": 2.253, "close": 2.257, "volume": 7523.31, "close_time": 1774947599999, "quote_volume": 17069.45195, "trades": 202, "taker_buy_base": 5333.0, "taker_buy_quote": 12105.50699 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2.256, "high": 2.263, "low": 2.237, "close": 2.246, "volume": 23835.38, "close_time": 1774951199999, "quote_volume": 53592.36999, "trades": 339, "taker_buy_base": 6343.94, "taker_buy_quote": 14307.68142 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2.246, "high": 2.263, "low": 2.242, "close": 2.245, "volume": 18274.74, "close_time": 1774954799999, "quote_volume": 41095.47362, "trades": 360, "taker_buy_base": 8609.6, "taker_buy_quote": 19369.04579 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2.245, "high": 2.258, "low": 2.242, "close": 2.255, "volume": 19630.77, "close_time": 1774958399999, "quote_volume": 44190.08385, "trades": 329, "taker_buy_base": 10258.2, "taker_buy_quote": 23091.5267 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.262, "high": 2.265, "low": 2.25, "close": 2.256, "volume": 13165.63, "close_time": 1774961999999, "quote_volume": 29708.30112, "trades": 114, "taker_buy_base": 7305.78, "taker_buy_quote": 16491.23893 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2.255, "high": 2.274, "low": 2.255, "close": 2.268, "volume": 25992.9, "close_time": 1774965599999, "quote_volume": 58895.07056, "trades": 244, "taker_buy_base": 13231.2, "taker_buy_quote": 29974.51977 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 2.269, "high": 2.281, "low": 2.245, "close": 2.254, "volume": 47279.78, "close_time": 1774969199999, "quote_volume": 107203.87323, "trades": 389, "taker_buy_base": 23439.66, "taker_buy_quote": 53149.39023 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2.254, "high": 2.274, "low": 2.253, "close": 2.266, "volume": 11728.8, "close_time": 1774972799999, "quote_volume": 26615.43196, "trades": 150, "taker_buy_base": 6542.52, "taker_buy_quote": 14845.09489 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.268, "high": 2.295, "low": 2.265, "close": 2.29, "volume": 35193.98, "close_time": 1774976399999, "quote_volume": 80481.64284, "trades": 595, "taker_buy_base": 21131.41, "taker_buy_quote": 48341.03013 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 2.294, "high": 2.313, "low": 2.284, "close": 2.29, "volume": 16394.92, "close_time": 1774979999999, "quote_volume": 37631.42502, "trades": 421, "taker_buy_base": 8840.01, "taker_buy_quote": 20288.15731 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2.293, "high": 2.307, "low": 2.293, "close": 2.306, "volume": 13107.25, "close_time": 1774983599999, "quote_volume": 30132.0132, "trades": 211, "taker_buy_base": 9495.76, "taker_buy_quote": 21836.01944 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 2.308, "high": 2.331, "low": 2.308, "close": 2.322, "volume": 20655.1, "close_time": 1774987199999, "quote_volume": 47952.54582, "trades": 316, "taker_buy_base": 6931.85, "taker_buy_quote": 16086.41088 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.321, "high": 2.326, "low": 2.303, "close": 2.311, "volume": 15895.56, "close_time": 1774990799999, "quote_volume": 36747.53624, "trades": 260, "taker_buy_base": 6415.2, "taker_buy_quote": 14854.03332 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 2.311, "high": 2.316, "low": 2.302, "close": 2.302, "volume": 11180.36, "close_time": 1774994399999, "quote_volume": 25825.09518, "trades": 180, "taker_buy_base": 7316.07, "taker_buy_quote": 16897.88438 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 2.302, "high": 2.306, "low": 2.294, "close": 2.304, "volume": 5512.31, "close_time": 1774997999999, "quote_volume": 12675.68222, "trades": 68, "taker_buy_base": 1115.57, "taker_buy_quote": 2564.56861 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 2.297, "high": 2.311, "low": 2.297, "close": 2.307, "volume": 4815.16, "close_time": 1775001599999, "quote_volume": 11098.69546, "trades": 74, "taker_buy_base": 2233.98, "taker_buy_quote": 5145.32178 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.306, "high": 2.31, "low": 2.277, "close": 2.288, "volume": 25704.3, "close_time": 1775005199999, "quote_volume": 58933.95214, "trades": 213, "taker_buy_base": 11027.75, "taker_buy_quote": 25306.50867 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 2.287, "high": 2.289, "low": 2.263, "close": 2.265, "volume": 6130.65, "close_time": 1775008799999, "quote_volume": 13936.43145, "trades": 151, "taker_buy_base": 2761.04, "taker_buy_quote": 6277.03047 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2.27, "high": 2.272, "low": 2.263, "close": 2.266, "volume": 6464.58, "close_time": 1775012399999, "quote_volume": 14658.69063, "trades": 130, "taker_buy_base": 3224.41, "taker_buy_quote": 7316.89715 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2.266, "high": 2.278, "low": 2.264, "close": 2.271, "volume": 4173.75, "close_time": 1775015999999, "quote_volume": 9485.75263, "trades": 73, "taker_buy_base": 3514.04, "taker_buy_quote": 7987.79763 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.271, "high": 2.283, "low": 2.268, "close": 2.277, "volume": 14905.0, "close_time": 1775019599999, "quote_volume": 33920.62176, "trades": 189, "taker_buy_base": 8749.36, "taker_buy_quote": 19921.30583 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 2.276, "high": 2.303, "low": 2.272, "close": 2.296, "volume": 22889.82, "close_time": 1775023199999, "quote_volume": 52447.04101, "trades": 286, "taker_buy_base": 16207.09, "taker_buy_quote": 37131.38674 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 2.3, "high": 2.324, "low": 2.298, "close": 2.321, "volume": 19396.79, "close_time": 1775026799999, "quote_volume": 44891.88843, "trades": 386, "taker_buy_base": 9678.71, "taker_buy_quote": 22411.41277 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 2.322, "high": 2.33, "low": 2.316, "close": 2.319, "volume": 18179.43, "close_time": 1775030399999, "quote_volume": 42231.64924, "trades": 377, "taker_buy_base": 10104.51, "taker_buy_quote": 23479.31031 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.319, "high": 2.345, "low": 2.319, "close": 2.332, "volume": 21875.8, "close_time": 1775033999999, "quote_volume": 51047.94322, "trades": 463, "taker_buy_base": 10105.8, "taker_buy_quote": 23571.6131 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 2.33, "high": 2.331, "low": 2.312, "close": 2.321, "volume": 10437.04, "close_time": 1775037599999, "quote_volume": 24237.59893, "trades": 191, "taker_buy_base": 4847.78, "taker_buy_quote": 11257.86408 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 2.322, "high": 2.326, "low": 2.308, "close": 2.312, "volume": 18967.54, "close_time": 1775041199999, "quote_volume": 43923.28009, "trades": 278, "taker_buy_base": 7906.41, "taker_buy_quote": 18309.00985 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 2.313, "high": 2.325, "low": 2.309, "close": 2.322, "volume": 15535.04, "close_time": 1775044799999, "quote_volume": 35999.97635, "trades": 239, "taker_buy_base": 7485.07, "taker_buy_quote": 17342.75994 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.322, "high": 2.354, "low": 2.317, "close": 2.331, "volume": 33758.61, "close_time": 1775048399999, "quote_volume": 78907.73662, "trades": 572, "taker_buy_base": 18813.11, "taker_buy_quote": 43969.30079 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 2.332, "high": 2.336, "low": 2.316, "close": 2.325, "volume": 11461.19, "close_time": 1775051999999, "quote_volume": 26659.18481, "trades": 312, "taker_buy_base": 4562.74, "taker_buy_quote": 10610.93804 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 2.319, "high": 2.325, "low": 2.307, "close": 2.313, "volume": 22441.96, "close_time": 1775055599999, "quote_volume": 51949.27929, "trades": 355, "taker_buy_base": 9507.43, "taker_buy_quote": 22030.3468 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 2.313, "high": 2.313, "low": 2.297, "close": 2.311, "volume": 12770.15, "close_time": 1775059199999, "quote_volume": 29427.51876, "trades": 282, "taker_buy_base": 8279.0, "taker_buy_quote": 19080.19253 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.31, "high": 2.323, "low": 2.305, "close": 2.312, "volume": 6409.52, "close_time": 1775062799999, "quote_volume": 14829.58594, "trades": 134, "taker_buy_base": 4049.61, "taker_buy_quote": 9371.38779 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 2.313, "high": 2.324, "low": 2.301, "close": 2.305, "volume": 5434.75, "close_time": 1775066399999, "quote_volume": 12561.51999, "trades": 171, "taker_buy_base": 2422.61, "taker_buy_quote": 5599.75301 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2.301, "high": 2.306, "low": 2.292, "close": 2.296, "volume": 14731.27, "close_time": 1775069999999, "quote_volume": 33829.31085, "trades": 242, "taker_buy_base": 4014.27, "taker_buy_quote": 9221.65231 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2.298, "high": 2.306, "low": 2.293, "close": 2.302, "volume": 9204.83, "close_time": 1775073599999, "quote_volume": 21178.09188, "trades": 179, "taker_buy_base": 5926.39, "taker_buy_quote": 13637.31899 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.302, "high": 2.302, "low": 2.285, "close": 2.289, "volume": 4638.55, "close_time": 1775077199999, "quote_volume": 10623.00382, "trades": 135, "taker_buy_base": 1756.34, "taker_buy_quote": 4022.65355 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2.289, "high": 2.301, "low": 2.287, "close": 2.294, "volume": 14676.1, "close_time": 1775080799999, "quote_volume": 33705.92632, "trades": 189, "taker_buy_base": 12577.38, "taker_buy_quote": 28895.38741 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2.292, "high": 2.294, "low": 2.279, "close": 2.281, "volume": 13748.7, "close_time": 1775084399999, "quote_volume": 31423.22508, "trades": 164, "taker_buy_base": 7813.63, "taker_buy_quote": 17870.82318 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2.281, "high": 2.281, "low": 2.268, "close": 2.269, "volume": 7004.31, "close_time": 1775087999999, "quote_volume": 15928.91013, "trades": 168, "taker_buy_base": 2690.17, "taker_buy_quote": 6117.94636 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.273, "high": 2.299, "low": 2.272, "close": 2.297, "volume": 3159.81, "close_time": 1775091599999, "quote_volume": 7234.35657, "trades": 132, "taker_buy_base": 2036.68, "taker_buy_quote": 4663.90267 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.297, "high": 2.297, "low": 2.242, "close": 2.253, "volume": 12732.85, "close_time": 1775095199999, "quote_volume": 28900.95289, "trades": 346, "taker_buy_base": 5652.35, "taker_buy_quote": 12826.21099 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2.251, "high": 2.251, "low": 2.221, "close": 2.231, "volume": 13047.72, "close_time": 1775098799999, "quote_volume": 29070.99918, "trades": 252, "taker_buy_base": 8346.23, "taker_buy_quote": 18593.60936 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2.231, "high": 2.236, "low": 2.216, "close": 2.226, "volume": 14668.99, "close_time": 1775102399999, "quote_volume": 32624.19367, "trades": 279, "taker_buy_base": 5549.98, "taker_buy_quote": 12349.23827 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.225, "high": 2.227, "low": 2.212, "close": 2.216, "volume": 17958.14, "close_time": 1775105999999, "quote_volume": 39842.49563, "trades": 296, "taker_buy_base": 5582.12, "taker_buy_quote": 12387.93467 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2.216, "high": 2.233, "low": 2.206, "close": 2.23, "volume": 13117.39, "close_time": 1775109599999, "quote_volume": 29103.44177, "trades": 334, "taker_buy_base": 7641.34, "taker_buy_quote": 16969.89821 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2.229, "high": 2.24, "low": 2.228, "close": 2.232, "volume": 5390.91, "close_time": 1775113199999, "quote_volume": 12037.32256, "trades": 141, "taker_buy_base": 1413.48, "taker_buy_quote": 3157.5059 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2.235, "high": 2.244, "low": 2.231, "close": 2.243, "volume": 5068.62, "close_time": 1775116799999, "quote_volume": 11348.79384, "trades": 103, "taker_buy_base": 2652.79, "taker_buy_quote": 5940.18859 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.241, "high": 2.241, "low": 2.221, "close": 2.224, "volume": 4414.88, "close_time": 1775120399999, "quote_volume": 9853.83316, "trades": 124, "taker_buy_base": 1985.27, "taker_buy_quote": 4435.15613 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2.226, "high": 2.232, "low": 2.211, "close": 2.227, "volume": 22858.45, "close_time": 1775123999999, "quote_volume": 50791.3553, "trades": 307, "taker_buy_base": 16703.29, "taker_buy_quote": 37139.00612 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2.227, "high": 2.229, "low": 2.215, "close": 2.22, "volume": 5842.62, "close_time": 1775127599999, "quote_volume": 12987.18178, "trades": 160, "taker_buy_base": 2423.16, "taker_buy_quote": 5390.23306 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2.222, "high": 2.222, "low": 2.208, "close": 2.216, "volume": 5898.34, "close_time": 1775131199999, "quote_volume": 13061.19242, "trades": 113, "taker_buy_base": 4154.69, "taker_buy_quote": 9200.37244 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.215, "high": 2.22, "low": 2.21, "close": 2.21, "volume": 3667.61, "close_time": 1775134799999, "quote_volume": 8116.34039, "trades": 94, "taker_buy_base": 2241.6, "taker_buy_quote": 4961.34299 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2.211, "high": 2.214, "low": 2.195, "close": 2.212, "volume": 26581.2, "close_time": 1775138399999, "quote_volume": 58641.21884, "trades": 432, "taker_buy_base": 15635.51, "taker_buy_quote": 34527.16869 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2.212, "high": 2.249, "low": 2.21, "close": 2.244, "volume": 11449.65, "close_time": 1775141999999, "quote_volume": 25597.38604, "trades": 267, "taker_buy_base": 8095.72, "taker_buy_quote": 18100.97311 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2.239, "high": 2.242, "low": 2.222, "close": 2.235, "volume": 6018.78, "close_time": 1775145599999, "quote_volume": 13439.43911, "trades": 168, "taker_buy_base": 2157.89, "taker_buy_quote": 4816.07674 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.232, "high": 2.248, "low": 2.225, "close": 2.237, "volume": 7211.84, "close_time": 1775149199999, "quote_volume": 16157.22458, "trades": 146, "taker_buy_base": 4839.49, "taker_buy_quote": 10850.67354 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2.232, "high": 2.246, "low": 2.226, "close": 2.227, "volume": 2266.5, "close_time": 1775152799999, "quote_volume": 5066.38046, "trades": 65, "taker_buy_base": 364.96, "taker_buy_quote": 816.66651 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2.228, "high": 2.244, "low": 2.227, "close": 2.239, "volume": 9508.2, "close_time": 1775156399999, "quote_volume": 21262.36419, "trades": 95, "taker_buy_base": 2745.14, "taker_buy_quote": 6133.35898 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2.239, "high": 2.24, "low": 2.23, "close": 2.238, "volume": 4705.43, "close_time": 1775159999999, "quote_volume": 10509.86509, "trades": 37, "taker_buy_base": 1566.16, "taker_buy_quote": 3500.86227 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.237, "high": 2.245, "low": 2.232, "close": 2.232, "volume": 4010.37, "close_time": 1775163599999, "quote_volume": 8972.97115, "trades": 122, "taker_buy_base": 1808.41, "taker_buy_quote": 4051.07655 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2.235, "high": 2.238, "low": 2.226, "close": 2.237, "volume": 15203.99, "close_time": 1775167199999, "quote_volume": 33952.09338, "trades": 165, "taker_buy_base": 6673.98, "taker_buy_quote": 14907.98957 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2.233, "high": 2.243, "low": 2.229, "close": 2.24, "volume": 14396.15, "close_time": 1775170799999, "quote_volume": 32135.22416, "trades": 173, "taker_buy_base": 1695.81, "taker_buy_quote": 3786.98471 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2.238, "high": 2.247, "low": 2.238, "close": 2.247, "volume": 1679.46, "close_time": 1775174399999, "quote_volume": 3765.41029, "trades": 68, "taker_buy_base": 1045.32, "taker_buy_quote": 2343.77352 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.249, "high": 2.26, "low": 2.242, "close": 2.254, "volume": 5956.44, "close_time": 1775177999999, "quote_volume": 13402.68648, "trades": 265, "taker_buy_base": 3598.15, "taker_buy_quote": 8094.15247 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2.255, "high": 2.26, "low": 2.237, "close": 2.242, "volume": 11283.56, "close_time": 1775181599999, "quote_volume": 25382.61574, "trades": 302, "taker_buy_base": 6421.2, "taker_buy_quote": 14463.0007 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2.244, "high": 2.258, "low": 2.238, "close": 2.258, "volume": 8158.53, "close_time": 1775185199999, "quote_volume": 18376.81993, "trades": 154, "taker_buy_base": 7085.02, "taker_buy_quote": 15958.67267 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2.259, "high": 2.274, "low": 2.256, "close": 2.271, "volume": 7171.21, "close_time": 1775188799999, "quote_volume": 16260.57408, "trades": 234, "taker_buy_base": 2182.02, "taker_buy_quote": 4942.90259 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.272, "high": 2.31, "low": 2.271, "close": 2.304, "volume": 33148.11, "close_time": 1775192399999, "quote_volume": 75993.5386, "trades": 551, "taker_buy_base": 20738.01, "taker_buy_quote": 47530.77361 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2.305, "high": 2.309, "low": 2.286, "close": 2.288, "volume": 21427.42, "close_time": 1775195999999, "quote_volume": 49280.2108, "trades": 383, "taker_buy_base": 10325.65, "taker_buy_quote": 23774.13156 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2.288, "high": 2.323, "low": 2.288, "close": 2.311, "volume": 13219.01, "close_time": 1775199599999, "quote_volume": 30507.20793, "trades": 280, "taker_buy_base": 5256.49, "taker_buy_quote": 12111.99102 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2.313, "high": 2.318, "low": 2.291, "close": 2.296, "volume": 7075.85, "close_time": 1775203199999, "quote_volume": 16321.92076, "trades": 198, "taker_buy_base": 4106.46, "taker_buy_quote": 9474.45659 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.298, "high": 2.305, "low": 2.292, "close": 2.302, "volume": 4779.11, "close_time": 1775206799999, "quote_volume": 10993.04983, "trades": 106, "taker_buy_base": 2098.02, "taker_buy_quote": 4828.27432 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2.302, "high": 2.309, "low": 2.299, "close": 2.305, "volume": 5710.73, "close_time": 1775210399999, "quote_volume": 13150.39077, "trades": 134, "taker_buy_base": 3215.0, "taker_buy_quote": 7405.43138 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2.31, "high": 2.31, "low": 2.294, "close": 2.297, "volume": 12040.06, "close_time": 1775213999999, "quote_volume": 27697.9194, "trades": 129, "taker_buy_base": 3773.3, "taker_buy_quote": 8681.88283 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2.299, "high": 2.312, "low": 2.298, "close": 2.303, "volume": 13654.28, "close_time": 1775217599999, "quote_volume": 31452.66767, "trades": 216, "taker_buy_base": 9102.5, "taker_buy_quote": 20970.44613 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.305, "high": 2.325, "low": 2.294, "close": 2.301, "volume": 11449.29, "close_time": 1775221199999, "quote_volume": 26447.49057, "trades": 221, "taker_buy_base": 8212.29, "taker_buy_quote": 18975.98162 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2.303, "high": 2.303, "low": 2.291, "close": 2.295, "volume": 4700.45, "close_time": 1775224799999, "quote_volume": 10789.87785, "trades": 126, "taker_buy_base": 2410.53, "taker_buy_quote": 5537.35649 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2.294, "high": 2.306, "low": 2.294, "close": 2.302, "volume": 2613.04, "close_time": 1775228399999, "quote_volume": 6006.18143, "trades": 98, "taker_buy_base": 1304.77, "taker_buy_quote": 2999.72892 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2.298, "high": 2.301, "low": 2.284, "close": 2.288, "volume": 4910.7, "close_time": 1775231999999, "quote_volume": 11232.25935, "trades": 92, "taker_buy_base": 2802.81, "taker_buy_quote": 6412.51836 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.29, "high": 2.292, "low": 2.277, "close": 2.29, "volume": 8131.39, "close_time": 1775235599999, "quote_volume": 18556.76065, "trades": 221, "taker_buy_base": 3228.32, "taker_buy_quote": 7376.30204 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2.288, "high": 2.293, "low": 2.28, "close": 2.286, "volume": 6266.32, "close_time": 1775239199999, "quote_volume": 14337.75621, "trades": 110, "taker_buy_base": 1353.8, "taker_buy_quote": 3096.49107 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2.286, "high": 2.298, "low": 2.28, "close": 2.289, "volume": 9971.74, "close_time": 1775242799999, "quote_volume": 22839.61442, "trades": 164, "taker_buy_base": 5085.42, "taker_buy_quote": 11651.66606 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2.287, "high": 2.294, "low": 2.269, "close": 2.278, "volume": 22833.4, "close_time": 1775246399999, "quote_volume": 52177.36045, "trades": 315, "taker_buy_base": 10924.66, "taker_buy_quote": 24943.01292 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.278, "high": 2.291, "low": 2.278, "close": 2.284, "volume": 14628.0, "close_time": 1775249999999, "quote_volume": 33429.02299, "trades": 246, "taker_buy_base": 8036.39, "taker_buy_quote": 18364.9606 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2.286, "high": 2.29, "low": 2.277, "close": 2.286, "volume": 16292.73, "close_time": 1775253599999, "quote_volume": 37243.88725, "trades": 111, "taker_buy_base": 14304.01, "taker_buy_quote": 32703.98857 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2.282, "high": 2.29, "low": 2.281, "close": 2.282, "volume": 12610.69, "close_time": 1775257199999, "quote_volume": 28826.47247, "trades": 128, "taker_buy_base": 5802.42, "taker_buy_quote": 13262.29396 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2.282, "high": 2.287, "low": 2.278, "close": 2.287, "volume": 2707.39, "close_time": 1775260799999, "quote_volume": 6174.61929, "trades": 60, "taker_buy_base": 917.29, "taker_buy_quote": 2091.46888 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.288, "high": 2.299, "low": 2.282, "close": 2.295, "volume": 14772.88, "close_time": 1775264399999, "quote_volume": 33820.89534, "trades": 268, "taker_buy_base": 13001.59, "taker_buy_quote": 29770.2791 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2.296, "high": 2.296, "low": 2.283, "close": 2.287, "volume": 2793.82, "close_time": 1775267999999, "quote_volume": 6393.04645, "trades": 44, "taker_buy_base": 1780.44, "taker_buy_quote": 4074.23084 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2.29, "high": 2.29, "low": 2.28, "close": 2.28, "volume": 2745.13, "close_time": 1775271599999, "quote_volume": 6268.65213, "trades": 48, "taker_buy_base": 1341.3, "taker_buy_quote": 3062.46096 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2.284, "high": 2.29, "low": 2.284, "close": 2.288, "volume": 4961.06, "close_time": 1775275199999, "quote_volume": 11349.58409, "trades": 65, "taker_buy_base": 3049.48, "taker_buy_quote": 6977.17229 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.287, "high": 2.298, "low": 2.284, "close": 2.293, "volume": 7355.63, "close_time": 1775278799999, "quote_volume": 16817.94502, "trades": 73, "taker_buy_base": 5838.38, "taker_buy_quote": 13338.52121 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2.293, "high": 2.307, "low": 2.288, "close": 2.294, "volume": 7768.31, "close_time": 1775282399999, "quote_volume": 17837.58994, "trades": 199, "taker_buy_base": 3719.51, "taker_buy_quote": 8535.57112 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2.293, "high": 2.302, "low": 2.291, "close": 2.302, "volume": 6643.98, "close_time": 1775285999999, "quote_volume": 15262.84549, "trades": 128, "taker_buy_base": 5311.44, "taker_buy_quote": 12206.25353 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2.3, "high": 2.32, "low": 2.299, "close": 2.313, "volume": 20349.4, "close_time": 1775289599999, "quote_volume": 46967.42766, "trades": 296, "taker_buy_base": 8320.29, "taker_buy_quote": 19222.9241 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.313, "high": 2.318, "low": 2.306, "close": 2.306, "volume": 13664.42, "close_time": 1775293199999, "quote_volume": 31588.02959, "trades": 192, "taker_buy_base": 7901.4, "taker_buy_quote": 18268.21771 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2.307, "high": 2.309, "low": 2.297, "close": 2.297, "volume": 6156.04, "close_time": 1775296799999, "quote_volume": 14170.62761, "trades": 100, "taker_buy_base": 2332.3, "taker_buy_quote": 5371.5112 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2.3, "high": 2.311, "low": 2.294, "close": 2.309, "volume": 5322.64, "close_time": 1775300399999, "quote_volume": 12261.3368, "trades": 123, "taker_buy_base": 2430.92, "taker_buy_quote": 5604.15177 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2.309, "high": 2.314, "low": 2.299, "close": 2.312, "volume": 2082.49, "close_time": 1775303999999, "quote_volume": 4801.34531, "trades": 63, "taker_buy_base": 562.3, "taker_buy_quote": 1296.23037 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.313, "high": 2.324, "low": 2.304, "close": 2.306, "volume": 5666.57, "close_time": 1775307599999, "quote_volume": 13125.20855, "trades": 136, "taker_buy_base": 3706.04, "taker_buy_quote": 8584.35133 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2.307, "high": 2.311, "low": 2.296, "close": 2.3, "volume": 41097.18, "close_time": 1775311199999, "quote_volume": 94629.10524, "trades": 409, "taker_buy_base": 7906.59, "taker_buy_quote": 18213.58017 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2.298, "high": 2.298, "low": 2.283, "close": 2.297, "volume": 16581.1, "close_time": 1775314799999, "quote_volume": 38002.70198, "trades": 213, "taker_buy_base": 9266.09, "taker_buy_quote": 21230.7901 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2.297, "high": 2.304, "low": 2.294, "close": 2.299, "volume": 14452.41, "close_time": 1775318399999, "quote_volume": 33271.44821, "trades": 120, "taker_buy_base": 9261.07, "taker_buy_quote": 21318.66659 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.3, "high": 2.303, "low": 2.293, "close": 2.295, "volume": 7095.97, "close_time": 1775321999999, "quote_volume": 16308.24104, "trades": 91, "taker_buy_base": 5033.21, "taker_buy_quote": 11568.96271 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2.295, "high": 2.313, "low": 2.295, "close": 2.305, "volume": 3655.4, "close_time": 1775325599999, "quote_volume": 8423.58219, "trades": 91, "taker_buy_base": 2386.86, "taker_buy_quote": 5498.76599 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2.305, "high": 2.32, "low": 2.303, "close": 2.316, "volume": 4754.68, "close_time": 1775329199999, "quote_volume": 10986.45182, "trades": 84, "taker_buy_base": 3307.97, "taker_buy_quote": 7638.85544 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2.316, "high": 2.323, "low": 2.31, "close": 2.318, "volume": 32935.82, "close_time": 1775332799999, "quote_volume": 76350.31931, "trades": 336, "taker_buy_base": 16921.77, "taker_buy_quote": 39223.73262 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.316, "high": 2.327, "low": 2.316, "close": 2.317, "volume": 5103.6, "close_time": 1775336399999, "quote_volume": 11841.4151, "trades": 99, "taker_buy_base": 3188.15, "taker_buy_quote": 7398.25685 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2.318, "high": 2.318, "low": 2.307, "close": 2.315, "volume": 4010.35, "close_time": 1775339999999, "quote_volume": 9284.40904, "trades": 70, "taker_buy_base": 2000.73, "taker_buy_quote": 4630.70496 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2.31, "high": 2.316, "low": 2.302, "close": 2.302, "volume": 4006.35, "close_time": 1775343599999, "quote_volume": 9247.09356, "trades": 63, "taker_buy_base": 2205.43, "taker_buy_quote": 5091.67733 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2.301, "high": 2.302, "low": 2.293, "close": 2.295, "volume": 2973.91, "close_time": 1775347199999, "quote_volume": 6829.91955, "trades": 62, "taker_buy_base": 1250.04, "taker_buy_quote": 2870.43972 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.297, "high": 2.297, "low": 2.275, "close": 2.28, "volume": 21018.95, "close_time": 1775350799999, "quote_volume": 47949.57683, "trades": 369, "taker_buy_base": 6542.55, "taker_buy_quote": 14938.5285 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2.28, "high": 2.283, "low": 2.272, "close": 2.277, "volume": 14241.52, "close_time": 1775354399999, "quote_volume": 32442.64821, "trades": 287, "taker_buy_base": 4542.2, "taker_buy_quote": 10353.27982 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2.275, "high": 2.278, "low": 2.273, "close": 2.275, "volume": 534.29, "close_time": 1775357999999, "quote_volume": 1215.75334, "trades": 38, "taker_buy_base": 352.31, "taker_buy_quote": 801.58188 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2.275, "high": 2.28, "low": 2.273, "close": 2.278, "volume": 1128.06, "close_time": 1775361599999, "quote_volume": 2566.62198, "trades": 47, "taker_buy_base": 269.83, "taker_buy_quote": 614.27234 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.275, "high": 2.285, "low": 2.269, "close": 2.275, "volume": 4681.8, "close_time": 1775365199999, "quote_volume": 10652.24502, "trades": 85, "taker_buy_base": 1848.9, "taker_buy_quote": 4209.18852 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2.275, "high": 2.278, "low": 2.262, "close": 2.265, "volume": 4247.01, "close_time": 1775368799999, "quote_volume": 9645.00953, "trades": 199, "taker_buy_base": 1669.55, "taker_buy_quote": 3788.82029 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2.263, "high": 2.269, "low": 2.253, "close": 2.26, "volume": 14351.66, "close_time": 1775372399999, "quote_volume": 32475.18687, "trades": 296, "taker_buy_base": 8616.98, "taker_buy_quote": 19512.16891 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2.261, "high": 2.263, "low": 2.253, "close": 2.255, "volume": 7096.06, "close_time": 1775375999999, "quote_volume": 16030.01525, "trades": 175, "taker_buy_base": 1146.62, "taker_buy_quote": 2591.20986 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.257, "high": 2.261, "low": 2.252, "close": 2.26, "volume": 1645.37, "close_time": 1775379599999, "quote_volume": 3715.35971, "trades": 52, "taker_buy_base": 1068.47, "taker_buy_quote": 2413.02402 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2.259, "high": 2.269, "low": 2.259, "close": 2.269, "volume": 5718.18, "close_time": 1775383199999, "quote_volume": 12954.11617, "trades": 107, "taker_buy_base": 4779.58, "taker_buy_quote": 10830.96351 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2.269, "high": 2.273, "low": 2.264, "close": 2.266, "volume": 67952.41, "close_time": 1775386799999, "quote_volume": 154250.27056, "trades": 434, "taker_buy_base": 23074.17, "taker_buy_quote": 52390.45407 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2.265, "high": 2.268, "low": 2.261, "close": 2.261, "volume": 18185.52, "close_time": 1775390399999, "quote_volume": 41164.78563, "trades": 270, "taker_buy_base": 11844.36, "taker_buy_quote": 26817.6268 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.259, "high": 2.261, "low": 2.248, "close": 2.253, "volume": 47706.31, "close_time": 1775393999999, "quote_volume": 107346.28578, "trades": 334, "taker_buy_base": 42492.41, "taker_buy_quote": 95603.68264 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2.252, "high": 2.26, "low": 2.245, "close": 2.259, "volume": 5756.95, "close_time": 1775397599999, "quote_volume": 12964.3067, "trades": 144, "taker_buy_base": 2332.61, "taker_buy_quote": 5256.58874 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2.258, "high": 2.265, "low": 2.256, "close": 2.256, "volume": 5121.39, "close_time": 1775401199999, "quote_volume": 11570.30616, "trades": 92, "taker_buy_base": 1961.53, "taker_buy_quote": 4431.80967 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2.254, "high": 2.28, "low": 2.25, "close": 2.265, "volume": 14906.03, "close_time": 1775404799999, "quote_volume": 33820.78077, "trades": 252, "taker_buy_base": 5629.65, "taker_buy_quote": 12779.95785 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.266, "high": 2.273, "low": 2.261, "close": 2.262, "volume": 3028.56, "close_time": 1775408399999, "quote_volume": 6868.19525, "trades": 82, "taker_buy_base": 1898.67, "taker_buy_quote": 4304.84001 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2.262, "high": 2.27, "low": 2.26, "close": 2.267, "volume": 3532.74, "close_time": 1775411999999, "quote_volume": 8001.4837, "trades": 99, "taker_buy_base": 2377.89, "taker_buy_quote": 5386.47434 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2.268, "high": 2.268, "low": 2.261, "close": 2.265, "volume": 5181.06, "close_time": 1775415599999, "quote_volume": 11742.20144, "trades": 67, "taker_buy_base": 1821.31, "taker_buy_quote": 4129.46267 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2.265, "high": 2.273, "low": 2.26, "close": 2.266, "volume": 1594.84, "close_time": 1775419199999, "quote_volume": 3611.90727, "trades": 42, "taker_buy_base": 1128.62, "taker_buy_quote": 2555.70252 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.267, "high": 2.274, "low": 2.265, "close": 2.268, "volume": 5867.22, "close_time": 1775422799999, "quote_volume": 13316.63437, "trades": 74, "taker_buy_base": 4422.42, "taker_buy_quote": 10038.53438 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2.269, "high": 2.27, "low": 2.255, "close": 2.265, "volume": 5298.42, "close_time": 1775426399999, "quote_volume": 11990.17758, "trades": 91, "taker_buy_base": 2226.52, "taker_buy_quote": 5041.31678 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2.264, "high": 2.288, "low": 2.262, "close": 2.288, "volume": 28373.47, "close_time": 1775429999999, "quote_volume": 64400.34475, "trades": 327, "taker_buy_base": 15664.21, "taker_buy_quote": 35555.15852 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2.289, "high": 2.308, "low": 2.281, "close": 2.292, "volume": 24575.66, "close_time": 1775433599999, "quote_volume": 56356.04886, "trades": 515, "taker_buy_base": 9992.92, "taker_buy_quote": 22918.27937 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.298, "high": 2.315, "low": 2.298, "close": 2.308, "volume": 25391.31, "close_time": 1775437199999, "quote_volume": 58546.17816, "trades": 451, "taker_buy_base": 14044.01, "taker_buy_quote": 32406.30434 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2.306, "high": 2.308, "low": 2.297, "close": 2.298, "volume": 6321.26, "close_time": 1775440799999, "quote_volume": 14561.62551, "trades": 210, "taker_buy_base": 3846.28, "taker_buy_quote": 8863.95282 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2.301, "high": 2.317, "low": 2.3, "close": 2.313, "volume": 4195.57, "close_time": 1775444399999, "quote_volume": 9694.71895, "trades": 95, "taker_buy_base": 2337.95, "taker_buy_quote": 5401.62937 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2.314, "high": 2.318, "low": 2.312, "close": 2.315, "volume": 4649.87, "close_time": 1775447999999, "quote_volume": 10758.73358, "trades": 81, "taker_buy_base": 2022.44, "taker_buy_quote": 4679.62415 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.317, "high": 2.323, "low": 2.313, "close": 2.319, "volume": 2261.06, "close_time": 1775451599999, "quote_volume": 5245.27922, "trades": 56, "taker_buy_base": 1952.75, "taker_buy_quote": 4531.21235 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2.32, "high": 2.32, "low": 2.316, "close": 2.318, "volume": 4179.98, "close_time": 1775455199999, "quote_volume": 9685.34829, "trades": 52, "taker_buy_base": 2318.06, "taker_buy_quote": 5370.0555 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2.316, "high": 2.322, "low": 2.309, "close": 2.315, "volume": 9015.98, "close_time": 1775458799999, "quote_volume": 20872.31427, "trades": 146, "taker_buy_base": 3885.81, "taker_buy_quote": 9003.56543 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2.314, "high": 2.317, "low": 2.304, "close": 2.309, "volume": 21025.24, "close_time": 1775462399999, "quote_volume": 48607.33397, "trades": 176, "taker_buy_base": 1897.22, "taker_buy_quote": 4388.04889 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.313, "high": 2.332, "low": 2.308, "close": 2.325, "volume": 23660.54, "close_time": 1775465999999, "quote_volume": 54964.00268, "trades": 314, "taker_buy_base": 12466.27, "taker_buy_quote": 28986.25187 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2.325, "high": 2.35, "low": 2.324, "close": 2.348, "volume": 27580.16, "close_time": 1775469599999, "quote_volume": 64471.53743, "trades": 371, "taker_buy_base": 15230.74, "taker_buy_quote": 35586.76247 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2.348, "high": 2.386, "low": 2.348, "close": 2.376, "volume": 32020.29, "close_time": 1775473199999, "quote_volume": 75996.17354, "trades": 532, "taker_buy_base": 16562.18, "taker_buy_quote": 39292.16013 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2.376, "high": 2.379, "low": 2.363, "close": 2.366, "volume": 11407.91, "close_time": 1775476799999, "quote_volume": 27042.65861, "trades": 253, "taker_buy_base": 3947.63, "taker_buy_quote": 9360.37735 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.367, "high": 2.375, "low": 2.366, "close": 2.373, "volume": 5694.26, "close_time": 1775480399999, "quote_volume": 13498.21644, "trades": 93, "taker_buy_base": 3928.2, "taker_buy_quote": 9311.34525 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2.374, "high": 2.376, "low": 2.358, "close": 2.372, "volume": 8968.3, "close_time": 1775483999999, "quote_volume": 21238.8682, "trades": 144, "taker_buy_base": 4591.04, "taker_buy_quote": 10887.80153 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2.371, "high": 2.377, "low": 2.341, "close": 2.361, "volume": 19257.67, "close_time": 1775487599999, "quote_volume": 45387.10996, "trades": 364, "taker_buy_base": 13525.38, "taker_buy_quote": 31886.64289 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2.361, "high": 2.379, "low": 2.361, "close": 2.368, "volume": 8785.37, "close_time": 1775491199999, "quote_volume": 20810.57315, "trades": 164, "taker_buy_base": 4618.11, "taker_buy_quote": 10938.57208 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.369, "high": 2.374, "low": 2.355, "close": 2.365, "volume": 10456.29, "close_time": 1775494799999, "quote_volume": 24717.29409, "trades": 211, "taker_buy_base": 5778.3, "taker_buy_quote": 13661.66369 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2.362, "high": 2.372, "low": 2.356, "close": 2.363, "volume": 12368.88, "close_time": 1775498399999, "quote_volume": 29260.54475, "trades": 208, "taker_buy_base": 8044.03, "taker_buy_quote": 19030.07606 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2.361, "high": 2.363, "low": 2.352, "close": 2.355, "volume": 12848.76, "close_time": 1775501999999, "quote_volume": 30276.19827, "trades": 172, "taker_buy_base": 4294.84, "taker_buy_quote": 10121.80575 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2.349, "high": 2.349, "low": 2.339, "close": 2.341, "volume": 4438.04, "close_time": 1775505599999, "quote_volume": 10404.85529, "trades": 130, "taker_buy_base": 1055.26, "taker_buy_quote": 2472.64106 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.342, "high": 2.349, "low": 2.34, "close": 2.342, "volume": 5445.03, "close_time": 1775509199999, "quote_volume": 12765.06188, "trades": 138, "taker_buy_base": 2462.43, "taker_buy_quote": 5775.53186 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2.338, "high": 2.339, "low": 2.327, "close": 2.327, "volume": 2224.97, "close_time": 1775512799999, "quote_volume": 5188.95695, "trades": 81, "taker_buy_base": 1237.67, "taker_buy_quote": 2885.96446 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2.326, "high": 2.329, "low": 2.303, "close": 2.303, "volume": 5981.2, "close_time": 1775516399999, "quote_volume": 13877.13994, "trades": 143, "taker_buy_base": 1934.34, "taker_buy_quote": 4488.87104 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2.302, "high": 2.303, "low": 2.286, "close": 2.296, "volume": 19968.06, "close_time": 1775519999999, "quote_volume": 45768.54993, "trades": 288, "taker_buy_base": 5448.8, "taker_buy_quote": 12510.10575 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.301, "high": 2.306, "low": 2.288, "close": 2.295, "volume": 14533.58, "close_time": 1775523599999, "quote_volume": 33372.13949, "trades": 256, "taker_buy_base": 4095.47, "taker_buy_quote": 9417.54474 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2.291, "high": 2.293, "low": 2.277, "close": 2.278, "volume": 19137.73, "close_time": 1775527199999, "quote_volume": 43667.8433, "trades": 414, "taker_buy_base": 6578.58, "taker_buy_quote": 15019.84954 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2.279, "high": 2.29, "low": 2.276, "close": 2.283, "volume": 2855.78, "close_time": 1775530799999, "quote_volume": 6520.79055, "trades": 113, "taker_buy_base": 2182.06, "taker_buy_quote": 4984.47217 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2.285, "high": 2.292, "low": 2.283, "close": 2.292, "volume": 2010.56, "close_time": 1775534399999, "quote_volume": 4596.51673, "trades": 64, "taker_buy_base": 1278.03, "taker_buy_quote": 2923.47062 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.288, "high": 2.303, "low": 2.285, "close": 2.3, "volume": 5435.85, "close_time": 1775537999999, "quote_volume": 12496.68823, "trades": 90, "taker_buy_base": 1756.78, "taker_buy_quote": 4029.41169 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2.297, "high": 2.3, "low": 2.287, "close": 2.292, "volume": 1129.7, "close_time": 1775541599999, "quote_volume": 2589.72525, "trades": 57, "taker_buy_base": 425.59, "taker_buy_quote": 974.74909 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2.292, "high": 2.301, "low": 2.287, "close": 2.3, "volume": 4462.57, "close_time": 1775545199999, "quote_volume": 10253.4061, "trades": 85, "taker_buy_base": 3884.43, "taker_buy_quote": 8928.665 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2.295, "high": 2.32, "low": 2.295, "close": 2.313, "volume": 8257.72, "close_time": 1775548799999, "quote_volume": 19082.59218, "trades": 235, "taker_buy_base": 5672.04, "taker_buy_quote": 13103.59628 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.317, "high": 2.322, "low": 2.306, "close": 2.314, "volume": 3986.12, "close_time": 1775552399999, "quote_volume": 9228.27147, "trades": 112, "taker_buy_base": 1121.53, "taker_buy_quote": 2592.55611 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2.311, "high": 2.34, "low": 2.311, "close": 2.329, "volume": 10644.82, "close_time": 1775555999999, "quote_volume": 24822.03958, "trades": 222, "taker_buy_base": 6441.58, "taker_buy_quote": 15013.87246 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2.332, "high": 2.333, "low": 2.304, "close": 2.306, "volume": 8254.88, "close_time": 1775559599999, "quote_volume": 19162.05667, "trades": 168, "taker_buy_base": 3251.76, "taker_buy_quote": 7529.21269 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2.306, "high": 2.308, "low": 2.292, "close": 2.295, "volume": 11266.79, "close_time": 1775563199999, "quote_volume": 25901.83062, "trades": 193, "taker_buy_base": 8110.04, "taker_buy_quote": 18637.04635 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.297, "high": 2.299, "low": 2.277, "close": 2.29, "volume": 13261.98, "close_time": 1775566799999, "quote_volume": 30344.57493, "trades": 232, "taker_buy_base": 7728.4, "taker_buy_quote": 17679.0602 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2.291, "high": 2.301, "low": 2.284, "close": 2.284, "volume": 9514.44, "close_time": 1775570399999, "quote_volume": 21819.19058, "trades": 208, "taker_buy_base": 5918.88, "taker_buy_quote": 13573.6399 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2.284, "high": 2.286, "low": 2.272, "close": 2.279, "volume": 7343.48, "close_time": 1775573999999, "quote_volume": 16732.30076, "trades": 167, "taker_buy_base": 3478.97, "taker_buy_quote": 7929.46569 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2.275, "high": 2.304, "low": 2.273, "close": 2.302, "volume": 22481.31, "close_time": 1775577599999, "quote_volume": 51355.2017, "trades": 245, "taker_buy_base": 17309.25, "taker_buy_quote": 39496.61202 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.3, "high": 2.308, "low": 2.29, "close": 2.291, "volume": 3042.78, "close_time": 1775581199999, "quote_volume": 6991.80681, "trades": 97, "taker_buy_base": 1796.84, "taker_buy_quote": 4124.38662 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2.29, "high": 2.308, "low": 2.288, "close": 2.304, "volume": 6551.01, "close_time": 1775584799999, "quote_volume": 15042.1611, "trades": 127, "taker_buy_base": 2730.29, "taker_buy_quote": 6283.62056 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2.303, "high": 2.31, "low": 2.286, "close": 2.289, "volume": 31918.01, "close_time": 1775588399999, "quote_volume": 73273.34678, "trades": 437, "taker_buy_base": 6419.34, "taker_buy_quote": 14720.90093 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2.289, "high": 2.312, "low": 2.288, "close": 2.31, "volume": 12654.66, "close_time": 1775591999999, "quote_volume": 29173.43401, "trades": 246, "taker_buy_base": 8646.92, "taker_buy_quote": 19932.93316 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.312, "high": 2.321, "low": 2.312, "close": 2.314, "volume": 4946.37, "close_time": 1775595599999, "quote_volume": 11453.12989, "trades": 162, "taker_buy_base": 2544.55, "taker_buy_quote": 5892.55655 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.316, "high": 2.383, "low": 2.305, "close": 2.383, "volume": 23246.07, "close_time": 1775599199999, "quote_volume": 54415.67464, "trades": 523, "taker_buy_base": 12623.96, "taker_buy_quote": 29588.6133 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.384, "high": 2.436, "low": 2.384, "close": 2.432, "volume": 62871.44, "close_time": 1775602799999, "quote_volume": 151851.13706, "trades": 989, "taker_buy_base": 34338.78, "taker_buy_quote": 82799.72419 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.435, "high": 2.487, "low": 2.435, "close": 2.457, "volume": 45168.92, "close_time": 1775606399999, "quote_volume": 111413.98781, "trades": 907, "taker_buy_base": 29698.6, "taker_buy_quote": 73267.41581 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.456, "high": 2.463, "low": 2.434, "close": 2.444, "volume": 31810.35, "close_time": 1775609999999, "quote_volume": 77944.88111, "trades": 411, "taker_buy_base": 15428.83, "taker_buy_quote": 37794.90724 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.448, "high": 2.476, "low": 2.44, "close": 2.475, "volume": 17450.83, "close_time": 1775613599999, "quote_volume": 42950.91735, "trades": 369, "taker_buy_base": 12280.14, "taker_buy_quote": 30290.30085 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.479, "high": 2.503, "low": 2.465, "close": 2.466, "volume": 18197.81, "close_time": 1775617199999, "quote_volume": 45165.87879, "trades": 444, "taker_buy_base": 7983.23, "taker_buy_quote": 19816.38632 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.465, "high": 2.496, "low": 2.463, "close": 2.488, "volume": 9899.02, "close_time": 1775620799999, "quote_volume": 24571.47864, "trades": 254, "taker_buy_base": 4899.94, "taker_buy_quote": 12155.26328 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.488, "high": 2.66, "low": 2.488, "close": 2.549, "volume": 99514.99, "close_time": 1775624399999, "quote_volume": 251807.76647, "trades": 1522, "taker_buy_base": 70939.85, "taker_buy_quote": 179527.75329 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.545, "high": 2.579, "low": 2.545, "close": 2.556, "volume": 46109.06, "close_time": 1775627999999, "quote_volume": 118090.01592, "trades": 1056, "taker_buy_base": 16905.75, "taker_buy_quote": 43326.97906 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.556, "high": 2.601, "low": 2.543, "close": 2.589, "volume": 62600.07, "close_time": 1775631599999, "quote_volume": 160605.55976, "trades": 774, "taker_buy_base": 28156.93, "taker_buy_quote": 72454.89029 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.589, "high": 2.624, "low": 2.573, "close": 2.615, "volume": 29461.88, "close_time": 1775635199999, "quote_volume": 76657.06878, "trades": 685, "taker_buy_base": 17561.74, "taker_buy_quote": 45724.85813 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.616, "high": 2.637, "low": 2.558, "close": 2.568, "volume": 85325.63, "close_time": 1775638799999, "quote_volume": 222836.19529, "trades": 1195, "taker_buy_base": 39627.62, "taker_buy_quote": 103453.99876 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.569, "high": 2.589, "low": 2.555, "close": 2.584, "volume": 33074.59, "close_time": 1775642399999, "quote_volume": 84897.58807, "trades": 579, "taker_buy_base": 18158.42, "taker_buy_quote": 46643.85526 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.586, "high": 2.626, "low": 2.576, "close": 2.585, "volume": 64713.32, "close_time": 1775645999999, "quote_volume": 168963.18736, "trades": 785, "taker_buy_base": 24813.37, "taker_buy_quote": 64739.00678 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.583, "high": 2.583, "low": 2.544, "close": 2.56, "volume": 34505.69, "close_time": 1775649599999, "quote_volume": 88507.34277, "trades": 581, "taker_buy_base": 15352.68, "taker_buy_quote": 39374.69892 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.562, "high": 2.597, "low": 2.562, "close": 2.59, "volume": 26900.46, "close_time": 1775653199999, "quote_volume": 69418.38659, "trades": 507, "taker_buy_base": 15866.66, "taker_buy_quote": 40936.79489 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.589, "high": 2.609, "low": 2.574, "close": 2.581, "volume": 32273.82, "close_time": 1775656799999, "quote_volume": 83584.8961, "trades": 690, "taker_buy_base": 17752.67, "taker_buy_quote": 45983.46032 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.579, "high": 2.58, "low": 2.517, "close": 2.518, "volume": 55617.95, "close_time": 1775660399999, "quote_volume": 141267.48941, "trades": 921, "taker_buy_base": 31316.61, "taker_buy_quote": 79455.39142 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.521, "high": 2.532, "low": 2.499, "close": 2.523, "volume": 31182.29, "close_time": 1775663999999, "quote_volume": 78437.74029, "trades": 567, "taker_buy_base": 14431.02, "taker_buy_quote": 36321.42447 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.523, "high": 2.547, "low": 2.522, "close": 2.54, "volume": 26113.73, "close_time": 1775667599999, "quote_volume": 66166.67204, "trades": 465, "taker_buy_base": 16419.84, "taker_buy_quote": 41611.89106 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.537, "high": 2.546, "low": 2.519, "close": 2.521, "volume": 17248.95, "close_time": 1775671199999, "quote_volume": 43605.09523, "trades": 390, "taker_buy_base": 8223.21, "taker_buy_quote": 20808.78735 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.521, "high": 2.521, "low": 2.474, "close": 2.475, "volume": 29959.57, "close_time": 1775674799999, "quote_volume": 74881.49629, "trades": 519, "taker_buy_base": 11288.83, "taker_buy_quote": 28272.50159 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.473, "high": 2.474, "low": 2.455, "close": 2.465, "volume": 34741.74, "close_time": 1775678399999, "quote_volume": 85572.3408, "trades": 615, "taker_buy_base": 25505.49, "taker_buy_quote": 62829.6992 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.467, "high": 2.481, "low": 2.457, "close": 2.46, "volume": 25599.98, "close_time": 1775681999999, "quote_volume": 63238.05948, "trades": 407, "taker_buy_base": 15799.12, "taker_buy_quote": 38980.82429 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.461, "high": 2.485, "low": 2.453, "close": 2.481, "volume": 13607.91, "close_time": 1775685599999, "quote_volume": 33601.89222, "trades": 241, "taker_buy_base": 6988.92, "taker_buy_quote": 17250.9116 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.48, "high": 2.48, "low": 2.455, "close": 2.455, "volume": 4520.77, "close_time": 1775689199999, "quote_volume": 11148.28407, "trades": 181, "taker_buy_base": 1894.05, "taker_buy_quote": 4665.95391 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.454, "high": 2.454, "low": 2.428, "close": 2.43, "volume": 30995.12, "close_time": 1775692799999, "quote_volume": 75726.67976, "trades": 452, "taker_buy_base": 21300.97, "taker_buy_quote": 52082.46923 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.43, "high": 2.437, "low": 2.411, "close": 2.422, "volume": 17172.35, "close_time": 1775696399999, "quote_volume": 41589.60235, "trades": 488, "taker_buy_base": 12707.04, "taker_buy_quote": 30779.01545 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2.424, "high": 2.43, "low": 2.404, "close": 2.43, "volume": 38516.44, "close_time": 1775699999999, "quote_volume": 93097.88131, "trades": 611, "taker_buy_base": 21066.9, "taker_buy_quote": 50993.29059 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.431, "high": 2.461, "low": 2.431, "close": 2.455, "volume": 6078.28, "close_time": 1775703599999, "quote_volume": 14881.18661, "trades": 231, "taker_buy_base": 3386.36, "taker_buy_quote": 8288.24424 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.456, "high": 2.456, "low": 2.43, "close": 2.44, "volume": 3686.96, "close_time": 1775707199999, "quote_volume": 8989.88387, "trades": 181, "taker_buy_base": 2136.58, "taker_buy_quote": 5205.82178 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.438, "high": 2.473, "low": 2.425, "close": 2.458, "volume": 36107.85, "close_time": 1775710799999, "quote_volume": 88628.53449, "trades": 490, "taker_buy_base": 18406.1, "taker_buy_quote": 45287.69633 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.46, "high": 2.506, "low": 2.459, "close": 2.494, "volume": 50510.84, "close_time": 1775714399999, "quote_volume": 125382.94077, "trades": 614, "taker_buy_base": 18982.96, "taker_buy_quote": 47229.36704 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.491, "high": 2.511, "low": 2.487, "close": 2.506, "volume": 48562.19, "close_time": 1775717999999, "quote_volume": 121506.23176, "trades": 485, "taker_buy_base": 29847.62, "taker_buy_quote": 74743.27718 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.504, "high": 2.512, "low": 2.475, "close": 2.476, "volume": 14040.6, "close_time": 1775721599999, "quote_volume": 34989.63069, "trades": 263, "taker_buy_base": 5265.89, "taker_buy_quote": 13139.61745 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.474, "high": 2.485, "low": 2.474, "close": 2.481, "volume": 6124.68, "close_time": 1775725199999, "quote_volume": 15186.06464, "trades": 186, "taker_buy_base": 3991.67, "taker_buy_quote": 9893.98004 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.482, "high": 2.519, "low": 2.474, "close": 2.509, "volume": 19573.45, "close_time": 1775728799999, "quote_volume": 49074.76627, "trades": 357, "taker_buy_base": 14452.68, "taker_buy_quote": 36230.63392 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.506, "high": 2.515, "low": 2.498, "close": 2.511, "volume": 16635.24, "close_time": 1775732399999, "quote_volume": 41698.68322, "trades": 234, "taker_buy_base": 5728.76, "taker_buy_quote": 14388.16525 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.51, "high": 2.512, "low": 2.485, "close": 2.49, "volume": 11913.22, "close_time": 1775735999999, "quote_volume": 29703.58621, "trades": 226, "taker_buy_base": 8153.93, "taker_buy_quote": 20321.75926 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.492, "high": 2.505, "low": 2.486, "close": 2.5, "volume": 6810.97, "close_time": 1775739599999, "quote_volume": 16991.31156, "trades": 197, "taker_buy_base": 3394.95, "taker_buy_quote": 8464.89903 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.501, "high": 2.506, "low": 2.475, "close": 2.483, "volume": 26439.46, "close_time": 1775743199999, "quote_volume": 65896.25224, "trades": 376, "taker_buy_base": 11046.1, "taker_buy_quote": 27525.12534 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.485, "high": 2.493, "low": 2.47, "close": 2.49, "volume": 41160.23, "close_time": 1775746799999, "quote_volume": 102134.15053, "trades": 417, "taker_buy_base": 30855.41, "taker_buy_quote": 76536.18524 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.491, "high": 2.541, "low": 2.477, "close": 2.524, "volume": 25442.5, "close_time": 1775750399999, "quote_volume": 64065.65101, "trades": 511, "taker_buy_base": 15709.81, "taker_buy_quote": 39564.70379 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.527, "high": 2.546, "low": 2.521, "close": 2.528, "volume": 56175.19, "close_time": 1775753999999, "quote_volume": 142596.75246, "trades": 661, "taker_buy_base": 17688.31, "taker_buy_quote": 44838.83599 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.529, "high": 2.534, "low": 2.515, "close": 2.525, "volume": 12606.36, "close_time": 1775757599999, "quote_volume": 31853.47516, "trades": 261, "taker_buy_base": 9401.03, "taker_buy_quote": 23758.64352 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.525, "high": 2.54, "low": 2.507, "close": 2.539, "volume": 15931.29, "close_time": 1775761199999, "quote_volume": 40218.41456, "trades": 284, "taker_buy_base": 9127.13, "taker_buy_quote": 23060.44125 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.535, "high": 2.547, "low": 2.527, "close": 2.535, "volume": 8777.79, "close_time": 1775764799999, "quote_volume": 22289.51838, "trades": 185, "taker_buy_base": 6093.91, "taker_buy_quote": 15473.20209 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.539, "high": 2.55, "low": 2.533, "close": 2.537, "volume": 27804.98, "close_time": 1775768399999, "quote_volume": 70582.9802, "trades": 353, "taker_buy_base": 19241.14, "taker_buy_quote": 48840.12149 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.538, "high": 2.575, "low": 2.53, "close": 2.55, "volume": 21270.5, "close_time": 1775771999999, "quote_volume": 54338.69716, "trades": 386, "taker_buy_base": 11913.48, "taker_buy_quote": 30411.91189 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.55, "high": 2.579, "low": 2.55, "close": 2.562, "volume": 9064.31, "close_time": 1775775599999, "quote_volume": 23286.40338, "trades": 249, "taker_buy_base": 4258.32, "taker_buy_quote": 10940.58106 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.562, "high": 2.563, "low": 2.528, "close": 2.539, "volume": 8263.44, "close_time": 1775779199999, "quote_volume": 21060.60126, "trades": 218, "taker_buy_base": 3379.16, "taker_buy_quote": 8607.56812 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.544, "high": 2.557, "low": 2.525, "close": 2.552, "volume": 15570.9, "close_time": 1775782799999, "quote_volume": 39676.26647, "trades": 442, "taker_buy_base": 8101.0, "taker_buy_quote": 20649.62553 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.552, "high": 2.564, "low": 2.533, "close": 2.536, "volume": 15467.85, "close_time": 1775786399999, "quote_volume": 39431.34137, "trades": 385, "taker_buy_base": 9958.42, "taker_buy_quote": 25384.62264 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.535, "high": 2.547, "low": 2.529, "close": 2.538, "volume": 6854.08, "close_time": 1775789999999, "quote_volume": 17406.7688, "trades": 148, "taker_buy_base": 3892.17, "taker_buy_quote": 9888.26932 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.536, "high": 2.54, "low": 2.527, "close": 2.529, "volume": 5822.53, "close_time": 1775793599999, "quote_volume": 14753.14129, "trades": 193, "taker_buy_base": 2577.34, "taker_buy_quote": 6534.64489 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.534, "high": 2.544, "low": 2.515, "close": 2.53, "volume": 23276.19, "close_time": 1775797199999, "quote_volume": 58870.08247, "trades": 328, "taker_buy_base": 12520.11, "taker_buy_quote": 31665.16745 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.531, "high": 2.541, "low": 2.518, "close": 2.539, "volume": 21299.18, "close_time": 1775800799999, "quote_volume": 53762.31663, "trades": 353, "taker_buy_base": 3622.15, "taker_buy_quote": 9152.74698 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.539, "high": 2.54, "low": 2.515, "close": 2.517, "volume": 27136.77, "close_time": 1775804399999, "quote_volume": 68559.35303, "trades": 517, "taker_buy_base": 15044.09, "taker_buy_quote": 37989.03479 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.516, "high": 2.517, "low": 2.484, "close": 2.486, "volume": 17259.26, "close_time": 1775807999999, "quote_volume": 43100.12702, "trades": 386, "taker_buy_base": 5678.48, "taker_buy_quote": 14179.82552 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.488, "high": 2.508, "low": 2.484, "close": 2.504, "volume": 7738.0, "close_time": 1775811599999, "quote_volume": 19304.31738, "trades": 312, "taker_buy_base": 3288.91, "taker_buy_quote": 8209.47209 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2.505, "high": 2.525, "low": 2.505, "close": 2.519, "volume": 9932.34, "close_time": 1775815199999, "quote_volume": 25000.07297, "trades": 274, "taker_buy_base": 4420.22, "taker_buy_quote": 11126.96001 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 2.519, "high": 2.523, "low": 2.492, "close": 2.497, "volume": 13895.74, "close_time": 1775818799999, "quote_volume": 34835.88861, "trades": 332, "taker_buy_base": 8475.43, "taker_buy_quote": 21266.86453 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.497, "high": 2.514, "low": 2.497, "close": 2.503, "volume": 14954.24, "close_time": 1775822399999, "quote_volume": 37479.73146, "trades": 306, "taker_buy_base": 9417.01, "taker_buy_quote": 23608.80386 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.503, "high": 2.526, "low": 2.5, "close": 2.516, "volume": 22053.92, "close_time": 1775825999999, "quote_volume": 55428.69431, "trades": 495, "taker_buy_base": 13323.49, "taker_buy_quote": 33490.25879 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2.517, "high": 2.53, "low": 2.514, "close": 2.527, "volume": 7293.1, "close_time": 1775829599999, "quote_volume": 18407.55618, "trades": 249, "taker_buy_base": 3255.44, "taker_buy_quote": 8217.40556 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 2.527, "high": 2.536, "low": 2.517, "close": 2.533, "volume": 19907.35, "close_time": 1775833199999, "quote_volume": 50331.60274, "trades": 502, "taker_buy_base": 12047.2, "taker_buy_quote": 30486.33536 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 2.536, "high": 2.542, "low": 2.53, "close": 2.537, "volume": 15137.48, "close_time": 1775836799999, "quote_volume": 38392.11799, "trades": 303, "taker_buy_base": 8374.12, "taker_buy_quote": 21245.97259 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.539, "high": 2.549, "low": 2.528, "close": 2.529, "volume": 15267.89, "close_time": 1775840399999, "quote_volume": 38736.50895, "trades": 309, "taker_buy_base": 6475.14, "taker_buy_quote": 16451.87741 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 2.529, "high": 2.542, "low": 2.524, "close": 2.536, "volume": 6354.58, "close_time": 1775843999999, "quote_volume": 16089.72089, "trades": 252, "taker_buy_base": 2115.79, "taker_buy_quote": 5357.50481 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 2.538, "high": 2.567, "low": 2.538, "close": 2.559, "volume": 21804.78, "close_time": 1775847599999, "quote_volume": 55676.81903, "trades": 420, "taker_buy_base": 9196.23, "taker_buy_quote": 23493.14878 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 2.558, "high": 2.574, "low": 2.558, "close": 2.566, "volume": 5247.43, "close_time": 1775851199999, "quote_volume": 13469.78642, "trades": 167, "taker_buy_base": 3138.09, "taker_buy_quote": 8053.42127 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.567, "high": 2.58, "low": 2.555, "close": 2.575, "volume": 13226.06, "close_time": 1775854799999, "quote_volume": 34006.07459, "trades": 274, "taker_buy_base": 9099.64, "taker_buy_quote": 23410.02671 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 2.575, "high": 2.576, "low": 2.549, "close": 2.559, "volume": 7272.54, "close_time": 1775858399999, "quote_volume": 18601.54609, "trades": 204, "taker_buy_base": 4274.93, "taker_buy_quote": 10944.36595 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 2.561, "high": 2.562, "low": 2.554, "close": 2.559, "volume": 3943.18, "close_time": 1775861999999, "quote_volume": 10083.52047, "trades": 142, "taker_buy_base": 1522.0, "taker_buy_quote": 3892.92606 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 2.56, "high": 2.56, "low": 2.547, "close": 2.556, "volume": 2463.09, "close_time": 1775865599999, "quote_volume": 6289.44063, "trades": 122, "taker_buy_base": 1587.09, "taker_buy_quote": 4051.5502 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.557, "high": 2.557, "low": 2.535, "close": 2.535, "volume": 11170.06, "close_time": 1775869199999, "quote_volume": 28443.79366, "trades": 319, "taker_buy_base": 7072.15, "taker_buy_quote": 18021.99468 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 2.534, "high": 2.542, "low": 2.517, "close": 2.525, "volume": 21658.44, "close_time": 1775872799999, "quote_volume": 54831.60101, "trades": 367, "taker_buy_base": 13561.86, "taker_buy_quote": 34370.60506 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 2.528, "high": 2.538, "low": 2.524, "close": 2.524, "volume": 4592.59, "close_time": 1775876399999, "quote_volume": 11625.16269, "trades": 107, "taker_buy_base": 2779.86, "taker_buy_quote": 7036.59366 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 2.527, "high": 2.541, "low": 2.522, "close": 2.525, "volume": 1529.09, "close_time": 1775879999999, "quote_volume": 3874.01135, "trades": 72, "taker_buy_base": 844.35, "taker_buy_quote": 2140.08422 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2.524, "high": 2.537, "low": 2.524, "close": 2.534, "volume": 3577.12, "close_time": 1775883599999, "quote_volume": 9058.08134, "trades": 119, "taker_buy_base": 1922.13, "taker_buy_quote": 4868.31019 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 2.535, "high": 2.546, "low": 2.523, "close": 2.535, "volume": 23891.48, "close_time": 1775887199999, "quote_volume": 60478.16424, "trades": 226, "taker_buy_base": 10695.56, "taker_buy_quote": 27106.21754 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2.537, "high": 2.537, "low": 2.523, "close": 2.53, "volume": 3116.02, "close_time": 1775890799999, "quote_volume": 7885.86508, "trades": 73, "taker_buy_base": 2677.65, "taker_buy_quote": 6776.84239 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 2.53, "high": 2.542, "low": 2.528, "close": 2.537, "volume": 3269.13, "close_time": 1775894399999, "quote_volume": 8284.67007, "trades": 121, "taker_buy_base": 2236.53, "taker_buy_quote": 5668.9314 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.537, "high": 2.542, "low": 2.532, "close": 2.54, "volume": 16333.51, "close_time": 1775897999999, "quote_volume": 41408.74803, "trades": 255, "taker_buy_base": 1418.97, "taker_buy_quote": 3598.70586 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 2.539, "high": 2.544, "low": 2.534, "close": 2.542, "volume": 9275.55, "close_time": 1775901599999, "quote_volume": 23540.59779, "trades": 175, "taker_buy_base": 2133.77, "taker_buy_quote": 5418.35214 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 2.541, "high": 2.544, "low": 2.53, "close": 2.536, "volume": 3076.42, "close_time": 1775905199999, "quote_volume": 7798.00956, "trades": 147, "taker_buy_base": 1116.19, "taker_buy_quote": 2832.5338 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 2.537, "high": 2.539, "low": 2.526, "close": 2.53, "volume": 1700.78, "close_time": 1775908799999, "quote_volume": 4302.06718, "trades": 127, "taker_buy_base": 1010.73, "taker_buy_quote": 2557.89858 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.525, "high": 2.528, "low": 2.514, "close": 2.516, "volume": 5518.76, "close_time": 1775912399999, "quote_volume": 13904.75962, "trades": 180, "taker_buy_base": 1445.94, "taker_buy_quote": 3640.92921 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 2.515, "high": 2.519, "low": 2.505, "close": 2.518, "volume": 15531.24, "close_time": 1775915999999, "quote_volume": 39032.02469, "trades": 299, "taker_buy_base": 7569.28, "taker_buy_quote": 19031.52396 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2.519, "high": 2.523, "low": 2.511, "close": 2.514, "volume": 5146.97, "close_time": 1775919599999, "quote_volume": 12943.67796, "trades": 222, "taker_buy_base": 1152.62, "taker_buy_quote": 2900.38241 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 2.514, "high": 2.527, "low": 2.513, "close": 2.519, "volume": 5008.33, "close_time": 1775923199999, "quote_volume": 12615.33882, "trades": 231, "taker_buy_base": 4090.65, "taker_buy_quote": 10304.55141 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.519, "high": 2.543, "low": 2.517, "close": 2.533, "volume": 4592.95, "close_time": 1775926799999, "quote_volume": 11626.5337, "trades": 198, "taker_buy_base": 2659.65, "taker_buy_quote": 6733.88126 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 2.532, "high": 2.536, "low": 2.528, "close": 2.528, "volume": 1925.61, "close_time": 1775930399999, "quote_volume": 4873.78917, "trades": 93, "taker_buy_base": 371.54, "taker_buy_quote": 940.79222 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 2.525, "high": 2.568, "low": 2.524, "close": 2.555, "volume": 23620.99, "close_time": 1775933999999, "quote_volume": 60464.89057, "trades": 383, "taker_buy_base": 20430.17, "taker_buy_quote": 52306.04633 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 2.557, "high": 2.575, "low": 2.553, "close": 2.568, "volume": 13072.11, "close_time": 1775937599999, "quote_volume": 33535.91408, "trades": 254, "taker_buy_base": 4410.16, "taker_buy_quote": 11312.82185 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.568, "high": 2.569, "low": 2.554, "close": 2.56, "volume": 4224.38, "close_time": 1775941199999, "quote_volume": 10831.4296, "trades": 139, "taker_buy_base": 1017.18, "taker_buy_quote": 2607.54471 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 2.558, "high": 2.56, "low": 2.548, "close": 2.556, "volume": 3295.35, "close_time": 1775944799999, "quote_volume": 8408.92413, "trades": 73, "taker_buy_base": 1850.52, "taker_buy_quote": 4722.91583 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 2.555, "high": 2.565, "low": 2.538, "close": 2.543, "volume": 12089.52, "close_time": 1775948399999, "quote_volume": 30941.02671, "trades": 150, "taker_buy_base": 9782.88, "taker_buy_quote": 25053.53133 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 2.542, "high": 2.542, "low": 2.52, "close": 2.535, "volume": 6225.74, "close_time": 1775951999999, "quote_volume": 15741.9148, "trades": 152, "taker_buy_base": 1688.42, "taker_buy_quote": 4270.38804 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.536, "high": 2.539, "low": 2.525, "close": 2.535, "volume": 6164.11, "close_time": 1775955599999, "quote_volume": 15626.20957, "trades": 144, "taker_buy_base": 4228.9, "taker_buy_quote": 10717.40817 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 2.535, "high": 2.539, "low": 2.462, "close": 2.462, "volume": 26549.23, "close_time": 1775959199999, "quote_volume": 66130.81904, "trades": 724, "taker_buy_base": 14854.55, "taker_buy_quote": 37049.13052 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 2.461, "high": 2.477, "low": 2.455, "close": 2.473, "volume": 10208.04, "close_time": 1775962799999, "quote_volume": 25190.70917, "trades": 249, "taker_buy_base": 5067.12, "taker_buy_quote": 12501.27618 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 2.473, "high": 2.476, "low": 2.461, "close": 2.461, "volume": 4120.46, "close_time": 1775966399999, "quote_volume": 10175.00172, "trades": 98, "taker_buy_base": 1953.14, "taker_buy_quote": 4831.22217 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.461, "high": 2.462, "low": 2.455, "close": 2.457, "volume": 3483.57, "close_time": 1775969999999, "quote_volume": 8564.27164, "trades": 99, "taker_buy_base": 1283.15, "taker_buy_quote": 3156.03977 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 2.455, "high": 2.47, "low": 2.454, "close": 2.466, "volume": 5839.34, "close_time": 1775973599999, "quote_volume": 14380.71626, "trades": 132, "taker_buy_base": 2422.79, "taker_buy_quote": 5963.8098 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 2.465, "high": 2.471, "low": 2.453, "close": 2.457, "volume": 11282.75, "close_time": 1775977199999, "quote_volume": 27754.24208, "trades": 173, "taker_buy_base": 4529.73, "taker_buy_quote": 11164.63749 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 2.454, "high": 2.464, "low": 2.45, "close": 2.458, "volume": 8672.15, "close_time": 1775980799999, "quote_volume": 21293.7199, "trades": 145, "taker_buy_base": 2459.8, "taker_buy_quote": 6044.35139 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.458, "high": 2.472, "low": 2.458, "close": 2.463, "volume": 13309.29, "close_time": 1775984399999, "quote_volume": 32856.79232, "trades": 223, "taker_buy_base": 11756.3, "taker_buy_quote": 29027.14371 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 2.464, "high": 2.465, "low": 2.453, "close": 2.454, "volume": 6847.66, "close_time": 1775987999999, "quote_volume": 16832.36457, "trades": 129, "taker_buy_base": 2971.26, "taker_buy_quote": 7306.08465 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 2.455, "high": 2.465, "low": 2.449, "close": 2.454, "volume": 13340.37, "close_time": 1775991599999, "quote_volume": 32782.94261, "trades": 211, "taker_buy_base": 6958.34, "taker_buy_quote": 17095.77283 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 2.451, "high": 2.465, "low": 2.451, "close": 2.465, "volume": 2436.63, "close_time": 1775995199999, "quote_volume": 5994.14716, "trades": 105, "taker_buy_base": 1138.0, "taker_buy_quote": 2798.66812 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.464, "high": 2.475, "low": 2.458, "close": 2.458, "volume": 5343.31, "close_time": 1775998799999, "quote_volume": 13174.64078, "trades": 158, "taker_buy_base": 3854.41, "taker_buy_quote": 9503.11332 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 2.461, "high": 2.467, "low": 2.454, "close": 2.456, "volume": 2916.06, "close_time": 1776002399999, "quote_volume": 7175.43633, "trades": 100, "taker_buy_base": 928.13, "taker_buy_quote": 2284.28332 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 2.454, "high": 2.454, "low": 2.422, "close": 2.433, "volume": 58351.3, "close_time": 1776005999999, "quote_volume": 142368.08055, "trades": 602, "taker_buy_base": 18875.87, "taker_buy_quote": 45940.7728 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 2.434, "high": 2.434, "low": 2.421, "close": 2.425, "volume": 8423.01, "close_time": 1776009599999, "quote_volume": 20434.37989, "trades": 155, "taker_buy_base": 5147.89, "taker_buy_quote": 12487.29958 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.423, "high": 2.429, "low": 2.417, "close": 2.426, "volume": 8134.44, "close_time": 1776013199999, "quote_volume": 19699.43823, "trades": 154, "taker_buy_base": 5981.38, "taker_buy_quote": 14483.33236 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 2.432, "high": 2.449, "low": 2.428, "close": 2.448, "volume": 4927.87, "close_time": 1776016799999, "quote_volume": 12012.87329, "trades": 177, "taker_buy_base": 2755.29, "taker_buy_quote": 6720.06948 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 2.45, "high": 2.453, "low": 2.437, "close": 2.443, "volume": 7061.66, "close_time": 1776020399999, "quote_volume": 17248.98966, "trades": 157, "taker_buy_base": 2696.28, "taker_buy_quote": 6587.21463 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 2.44, "high": 2.441, "low": 2.433, "close": 2.436, "volume": 2236.81, "close_time": 1776023999999, "quote_volume": 5449.5291, "trades": 78, "taker_buy_base": 1282.87, "taker_buy_quote": 3125.51603 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.437, "high": 2.448, "low": 2.428, "close": 2.442, "volume": 2960.89, "close_time": 1776027599999, "quote_volume": 7219.08647, "trades": 90, "taker_buy_base": 1319.71, "taker_buy_quote": 3218.8527 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 2.444, "high": 2.444, "low": 2.427, "close": 2.433, "volume": 6156.5, "close_time": 1776031199999, "quote_volume": 14985.67689, "trades": 188, "taker_buy_base": 1780.83, "taker_buy_quote": 4333.56416 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 2.43, "high": 2.43, "low": 2.409, "close": 2.41, "volume": 21268.98, "close_time": 1776034799999, "quote_volume": 51363.65567, "trades": 399, "taker_buy_base": 5544.72, "taker_buy_quote": 13394.70375 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 2.41, "high": 2.415, "low": 2.408, "close": 2.413, "volume": 4334.58, "close_time": 1776038399999, "quote_volume": 10457.5802, "trades": 170, "taker_buy_base": 3632.54, "taker_buy_quote": 8764.63561 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.415, "high": 2.424, "low": 2.412, "close": 2.42, "volume": 15084.82, "close_time": 1776041999999, "quote_volume": 36463.98583, "trades": 517, "taker_buy_base": 6139.46, "taker_buy_quote": 14854.69077 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 2.419, "high": 2.427, "low": 2.416, "close": 2.427, "volume": 5651.55, "close_time": 1776045599999, "quote_volume": 13685.50131, "trades": 193, "taker_buy_base": 3979.04, "taker_buy_quote": 9639.63238 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 2.427, "high": 2.435, "low": 2.422, "close": 2.422, "volume": 3092.74, "close_time": 1776049199999, "quote_volume": 7506.90994, "trades": 128, "taker_buy_base": 731.67, "taker_buy_quote": 1777.42114 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 2.425, "high": 2.437, "low": 2.422, "close": 2.432, "volume": 3285.31, "close_time": 1776052799999, "quote_volume": 7975.52638, "trades": 129, "taker_buy_base": 1678.03, "taker_buy_quote": 4074.47945 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.432, "high": 2.434, "low": 2.425, "close": 2.425, "volume": 2493.06, "close_time": 1776056399999, "quote_volume": 6058.44993, "trades": 103, "taker_buy_base": 1189.07, "taker_buy_quote": 2889.54651 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 2.424, "high": 2.435, "low": 2.416, "close": 2.435, "volume": 2808.66, "close_time": 1776059999999, "quote_volume": 6798.75988, "trades": 81, "taker_buy_base": 1048.32, "taker_buy_quote": 2540.91652 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 2.434, "high": 2.453, "low": 2.434, "close": 2.435, "volume": 9121.56, "close_time": 1776063599999, "quote_volume": 22274.97225, "trades": 197, "taker_buy_base": 5747.9, "taker_buy_quote": 14038.86097 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 2.436, "high": 2.436, "low": 2.412, "close": 2.414, "volume": 7191.81, "close_time": 1776067199999, "quote_volume": 17397.9881, "trades": 278, "taker_buy_base": 3815.03, "taker_buy_quote": 9228.53226 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.414, "high": 2.42, "low": 2.41, "close": 2.416, "volume": 2690.01, "close_time": 1776070799999, "quote_volume": 6493.85526, "trades": 192, "taker_buy_base": 1300.3, "taker_buy_quote": 3140.46012 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 2.417, "high": 2.426, "low": 2.415, "close": 2.424, "volume": 5644.04, "close_time": 1776074399999, "quote_volume": 13657.82139, "trades": 283, "taker_buy_base": 1827.65, "taker_buy_quote": 4426.19129 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 2.424, "high": 2.426, "low": 2.415, "close": 2.415, "volume": 7042.57, "close_time": 1776077999999, "quote_volume": 17061.82571, "trades": 228, "taker_buy_base": 2421.44, "taker_buy_quote": 5866.86291 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 2.419, "high": 2.423, "low": 2.417, "close": 2.42, "volume": 5863.39, "close_time": 1776081599999, "quote_volume": 14186.90955, "trades": 148, "taker_buy_base": 3402.3, "taker_buy_quote": 8233.47549 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.416, "high": 2.431, "low": 2.415, "close": 2.425, "volume": 2847.93, "close_time": 1776085199999, "quote_volume": 6904.41242, "trades": 117, "taker_buy_base": 1840.43, "taker_buy_quote": 4465.3478 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 2.426, "high": 2.457, "low": 2.425, "close": 2.457, "volume": 21166.87, "close_time": 1776088799999, "quote_volume": 51606.75961, "trades": 488, "taker_buy_base": 17215.55, "taker_buy_quote": 41961.53511 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 2.457, "high": 2.467, "low": 2.436, "close": 2.466, "volume": 13264.09, "close_time": 1776092399999, "quote_volume": 32546.32683, "trades": 455, "taker_buy_base": 9289.19, "taker_buy_quote": 22796.96038 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 2.466, "high": 2.466, "low": 2.429, "close": 2.445, "volume": 20007.94, "close_time": 1776095999999, "quote_volume": 48925.52191, "trades": 435, "taker_buy_base": 11524.05, "taker_buy_quote": 28174.2277 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 2.445, "high": 2.455, "low": 2.438, "close": 2.455, "volume": 8096.11, "close_time": 1776099599999, "quote_volume": 19823.46853, "trades": 240, "taker_buy_base": 3706.68, "taker_buy_quote": 9075.8609 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 2.452, "high": 2.46, "low": 2.437, "close": 2.437, "volume": 6324.15, "close_time": 1776103199999, "quote_volume": 15489.5143, "trades": 161, "taker_buy_base": 3638.7, "taker_buy_quote": 8919.08067 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 2.438, "high": 2.446, "low": 2.436, "close": 2.446, "volume": 24018.05, "close_time": 1776106799999, "quote_volume": 58704.26267, "trades": 152, "taker_buy_base": 21462.04, "taker_buy_quote": 52469.87235 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 2.446, "high": 2.473, "low": 2.441, "close": 2.472, "volume": 16320.44, "close_time": 1776110399999, "quote_volume": 40171.13348, "trades": 313, "taker_buy_base": 5715.4, "taker_buy_quote": 14051.17639 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 2.473, "high": 2.473, "low": 2.452, "close": 2.461, "volume": 6659.83, "close_time": 1776113999999, "quote_volume": 16403.45777, "trades": 238, "taker_buy_base": 3792.36, "taker_buy_quote": 9339.41235 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 2.461, "high": 2.471, "low": 2.453, "close": 2.467, "volume": 6052.35, "close_time": 1776117599999, "quote_volume": 14904.53367, "trades": 192, "taker_buy_base": 4471.55, "taker_buy_quote": 11006.47819 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 2.467, "high": 2.524, "low": 2.467, "close": 2.52, "volume": 20133.82, "close_time": 1776121199999, "quote_volume": 50494.20809, "trades": 622, "taker_buy_base": 14139.92, "taker_buy_quote": 35475.70769 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 2.519, "high": 2.533, "low": 2.508, "close": 2.515, "volume": 13262.73, "close_time": 1776124799999, "quote_volume": 33425.19934, "trades": 498, "taker_buy_base": 5873.73, "taker_buy_quote": 14815.69537 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.517, "high": 2.52, "low": 2.494, "close": 2.497, "volume": 11936.07, "close_time": 1776128399999, "quote_volume": 29911.39889, "trades": 406, "taker_buy_base": 8224.33, "taker_buy_quote": 20622.21236 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 2.494, "high": 2.515, "low": 2.49, "close": 2.503, "volume": 14249.82, "close_time": 1776131999999, "quote_volume": 35593.64686, "trades": 467, "taker_buy_base": 6877.91, "taker_buy_quote": 17187.14414 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 2.503, "high": 2.507, "low": 2.499, "close": 2.506, "volume": 402.33, "close_time": 1776135599999, "quote_volume": 1007.04372, "trades": 49, "taker_buy_base": 143.85, "taker_buy_quote": 360.34113 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 2.501, "high": 2.505, "low": 2.49, "close": 2.496, "volume": 8353.52, "close_time": 1776139199999, "quote_volume": 20847.69148, "trades": 177, "taker_buy_base": 4513.65, "taker_buy_quote": 11262.37347 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.496, "high": 2.5, "low": 2.493, "close": 2.493, "volume": 1477.73, "close_time": 1776142799999, "quote_volume": 3690.30263, "trades": 65, "taker_buy_base": 589.29, "taker_buy_quote": 1472.08842 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 2.494, "high": 2.497, "low": 2.475, "close": 2.479, "volume": 6966.77, "close_time": 1776146399999, "quote_volume": 17304.42176, "trades": 229, "taker_buy_base": 3217.1, "taker_buy_quote": 7985.95992 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 2.482, "high": 2.488, "low": 2.478, "close": 2.485, "volume": 5724.62, "close_time": 1776149999999, "quote_volume": 14213.94676, "trades": 189, "taker_buy_base": 3845.7, "taker_buy_quote": 9548.18894 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 2.485, "high": 2.488, "low": 2.472, "close": 2.472, "volume": 10168.55, "close_time": 1776153599999, "quote_volume": 25210.98506, "trades": 194, "taker_buy_base": 6165.97, "taker_buy_quote": 15270.33194 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 2.472, "high": 2.487, "low": 2.467, "close": 2.484, "volume": 13378.26, "close_time": 1776157199999, "quote_volume": 33121.97083, "trades": 286, "taker_buy_base": 5317.25, "taker_buy_quote": 13168.95091 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 2.484, "high": 2.496, "low": 2.48, "close": 2.496, "volume": 8115.29, "close_time": 1776160799999, "quote_volume": 20173.55158, "trades": 159, "taker_buy_base": 3240.65, "taker_buy_quote": 8068.21894 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 2.495, "high": 2.495, "low": 2.478, "close": 2.483, "volume": 2438.79, "close_time": 1776164399999, "quote_volume": 6051.45743, "trades": 91, "taker_buy_base": 605.34, "taker_buy_quote": 1503.48399 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 2.479, "high": 2.482, "low": 2.474, "close": 2.48, "volume": 9988.65, "close_time": 1776167999999, "quote_volume": 24752.51307, "trades": 178, "taker_buy_base": 5114.46, "taker_buy_quote": 12676.46336 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.477, "high": 2.482, "low": 2.46, "close": 2.468, "volume": 6853.44, "close_time": 1776171599999, "quote_volume": 16914.4827, "trades": 174, "taker_buy_base": 3235.62, "taker_buy_quote": 7991.37771 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 2.471, "high": 2.505, "low": 2.471, "close": 2.489, "volume": 29758.36, "close_time": 1776175199999, "quote_volume": 74139.09644, "trades": 513, "taker_buy_base": 11171.6, "taker_buy_quote": 27818.37727 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 2.492, "high": 2.501, "low": 2.478, "close": 2.478, "volume": 12383.7, "close_time": 1776178799999, "quote_volume": 30796.88741, "trades": 303, "taker_buy_base": 6059.76, "taker_buy_quote": 15063.57254 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 2.478, "high": 2.492, "low": 2.465, "close": 2.48, "volume": 17121.17, "close_time": 1776182399999, "quote_volume": 42411.29503, "trades": 312, "taker_buy_base": 7459.87, "taker_buy_quote": 18482.09857 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 2.481, "high": 2.486, "low": 2.461, "close": 2.464, "volume": 5705.0, "close_time": 1776185999999, "quote_volume": 14116.95001, "trades": 126, "taker_buy_base": 1945.19, "taker_buy_quote": 4814.02791 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 2.463, "high": 2.479, "low": 2.452, "close": 2.46, "volume": 9809.12, "close_time": 1776189599999, "quote_volume": 24152.17572, "trades": 162, "taker_buy_base": 5462.13, "taker_buy_quote": 13482.86569 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 2.464, "high": 2.465, "low": 2.422, "close": 2.425, "volume": 27160.41, "close_time": 1776193199999, "quote_volume": 66472.74463, "trades": 385, "taker_buy_base": 12847.58, "taker_buy_quote": 31367.66367 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 2.423, "high": 2.436, "low": 2.421, "close": 2.433, "volume": 32646.82, "close_time": 1776196799999, "quote_volume": 79352.71021, "trades": 407, "taker_buy_base": 7690.52, "taker_buy_quote": 18691.89102 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 2.43, "high": 2.432, "low": 2.416, "close": 2.418, "volume": 14742.8, "close_time": 1776200399999, "quote_volume": 35704.47532, "trades": 251, "taker_buy_base": 7306.75, "taker_buy_quote": 17696.2442 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 2.418, "high": 2.434, "low": 2.418, "close": 2.434, "volume": 16537.94, "close_time": 1776203999999, "quote_volume": 40203.71607, "trades": 106, "taker_buy_base": 3354.09, "taker_buy_quote": 8149.94009 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 2.434, "high": 2.437, "low": 2.417, "close": 2.42, "volume": 4211.56, "close_time": 1776207599999, "quote_volume": 10227.67777, "trades": 74, "taker_buy_base": 1694.29, "taker_buy_quote": 4110.06221 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 2.421, "high": 2.43, "low": 2.417, "close": 2.43, "volume": 2101.09, "close_time": 1776211199999, "quote_volume": 5089.32288, "trades": 43, "taker_buy_base": 1542.86, "taker_buy_quote": 3737.18175 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.428, "high": 2.443, "low": 2.426, "close": 2.426, "volume": 13198.24, "close_time": 1776214799999, "quote_volume": 32074.31378, "trades": 300, "taker_buy_base": 2004.15, "taker_buy_quote": 4875.44766 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 2.427, "high": 2.432, "low": 2.422, "close": 2.423, "volume": 4828.9, "close_time": 1776218399999, "quote_volume": 11715.96387, "trades": 119, "taker_buy_base": 2792.75, "taker_buy_quote": 6776.31219 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 2.421, "high": 2.421, "low": 2.409, "close": 2.415, "volume": 6328.55, "close_time": 1776221999999, "quote_volume": 15300.15235, "trades": 133, "taker_buy_base": 2426.35, "taker_buy_quote": 5863.40113 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 2.418, "high": 2.424, "low": 2.415, "close": 2.422, "volume": 2075.45, "close_time": 1776225599999, "quote_volume": 5024.57866, "trades": 85, "taker_buy_base": 1181.58, "taker_buy_quote": 2862.88974 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 2.422, "high": 2.428, "low": 2.417, "close": 2.427, "volume": 10906.43, "close_time": 1776229199999, "quote_volume": 26423.51645, "trades": 316, "taker_buy_base": 5768.08, "taker_buy_quote": 13976.10278 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 2.429, "high": 2.431, "low": 2.411, "close": 2.417, "volume": 4310.88, "close_time": 1776232799999, "quote_volume": 10439.61418, "trades": 250, "taker_buy_base": 2715.58, "taker_buy_quote": 6580.36397 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 2.418, "high": 2.423, "low": 2.413, "close": 2.414, "volume": 7542.58, "close_time": 1776236399999, "quote_volume": 18235.39273, "trades": 123, "taker_buy_base": 4640.38, "taker_buy_quote": 11219.09807 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 2.416, "high": 2.423, "low": 2.4, "close": 2.404, "volume": 17040.02, "close_time": 1776239999999, "quote_volume": 41024.89591, "trades": 406, "taker_buy_base": 9349.05, "taker_buy_quote": 22514.79248 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 2.404, "high": 2.424, "low": 2.403, "close": 2.413, "volume": 12976.98, "close_time": 1776243599999, "quote_volume": 31345.44995, "trades": 232, "taker_buy_base": 3176.61, "taker_buy_quote": 7666.20086 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 2.413, "high": 2.426, "low": 2.413, "close": 2.425, "volume": 4109.12, "close_time": 1776247199999, "quote_volume": 9933.10097, "trades": 101, "taker_buy_base": 3290.75, "taker_buy_quote": 7953.74603 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 2.424, "high": 2.429, "low": 2.41, "close": 2.421, "volume": 11191.04, "close_time": 1776250799999, "quote_volume": 27099.5063, "trades": 211, "taker_buy_base": 4837.74, "taker_buy_quote": 11718.51645 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 2.421, "high": 2.459, "low": 2.419, "close": 2.448, "volume": 16187.02, "close_time": 1776254399999, "quote_volume": 39549.02316, "trades": 349, "taker_buy_base": 10080.0, "taker_buy_quote": 24629.75444 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 2.445, "high": 2.477, "low": 2.444, "close": 2.472, "volume": 15824.6, "close_time": 1776257999999, "quote_volume": 38867.08626, "trades": 444, "taker_buy_base": 9700.89, "taker_buy_quote": 23823.98556 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 2.472, "high": 2.484, "low": 2.457, "close": 2.458, "volume": 15077.95, "close_time": 1776261599999, "quote_volume": 37185.33006, "trades": 547, "taker_buy_base": 8168.5, "taker_buy_quote": 20142.33877 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 2.457, "high": 2.468, "low": 2.448, "close": 2.466, "volume": 11949.42, "close_time": 1776265199999, "quote_volume": 29393.64521, "trades": 300, "taker_buy_base": 4483.86, "taker_buy_quote": 11025.55324 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 2.468, "high": 2.469, "low": 2.437, "close": 2.45, "volume": 29233.42, "close_time": 1776268799999, "quote_volume": 71505.35871, "trades": 485, "taker_buy_base": 17583.41, "taker_buy_quote": 42996.43208 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 2.453, "high": 2.476, "low": 2.453, "close": 2.47, "volume": 14101.8, "close_time": 1776272399999, "quote_volume": 34792.20227, "trades": 317, "taker_buy_base": 7367.78, "taker_buy_quote": 18190.8692 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 2.471, "high": 2.481, "low": 2.467, "close": 2.474, "volume": 12067.74, "close_time": 1776275999999, "quote_volume": 29849.89517, "trades": 337, "taker_buy_base": 6720.15, "taker_buy_quote": 16630.28934 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 2.473, "high": 2.478, "low": 2.464, "close": 2.474, "volume": 6977.14, "close_time": 1776279599999, "quote_volume": 17227.77052, "trades": 161, "taker_buy_base": 2591.06, "taker_buy_quote": 6396.23925 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 2.473, "high": 2.501, "low": 2.472, "close": 2.498, "volume": 13861.51, "close_time": 1776283199999, "quote_volume": 34487.0047, "trades": 349, "taker_buy_base": 7350.2, "taker_buy_quote": 18281.41189 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 2.499, "high": 2.506, "low": 2.488, "close": 2.502, "volume": 14590.24, "close_time": 1776286799999, "quote_volume": 36412.43412, "trades": 269, "taker_buy_base": 10687.34, "taker_buy_quote": 26676.63576 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 2.503, "high": 2.513, "low": 2.498, "close": 2.51, "volume": 6594.22, "close_time": 1776290399999, "quote_volume": 16515.22118, "trades": 376, "taker_buy_base": 3736.21, "taker_buy_quote": 9356.47381 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 2.51, "high": 2.536, "low": 2.505, "close": 2.505, "volume": 43074.38, "close_time": 1776293999999, "quote_volume": 108640.24632, "trades": 872, "taker_buy_base": 28603.12, "taker_buy_quote": 72156.87999 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 2.506, "high": 2.506, "low": 2.485, "close": 2.5, "volume": 19560.83, "close_time": 1776297599999, "quote_volume": 48831.04441, "trades": 596, "taker_buy_base": 9786.65, "taker_buy_quote": 24429.96906 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.499, "high": 2.512, "low": 2.494, "close": 2.512, "volume": 8180.03, "close_time": 1776301199999, "quote_volume": 20460.04597, "trades": 310, "taker_buy_base": 3860.46, "taker_buy_quote": 9652.62077 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 2.513, "high": 2.514, "low": 2.502, "close": 2.507, "volume": 7030.57, "close_time": 1776304799999, "quote_volume": 17619.04232, "trades": 180, "taker_buy_base": 2677.61, "taker_buy_quote": 6714.48514 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 2.509, "high": 2.532, "low": 2.509, "close": 2.52, "volume": 3236.57, "close_time": 1776308399999, "quote_volume": 8164.2312, "trades": 212, "taker_buy_base": 1595.73, "taker_buy_quote": 4024.1531 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 2.521, "high": 2.545, "low": 2.521, "close": 2.539, "volume": 6772.63, "close_time": 1776311999999, "quote_volume": 17174.13498, "trades": 296, "taker_buy_base": 3506.64, "taker_buy_quote": 8898.01594 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 2.541, "high": 2.565, "low": 2.54, "close": 2.543, "volume": 23051.48, "close_time": 1776315599999, "quote_volume": 58779.81741, "trades": 609, "taker_buy_base": 10984.87, "taker_buy_quote": 28019.24824 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 2.543, "high": 2.574, "low": 2.531, "close": 2.568, "volume": 14015.28, "close_time": 1776319199999, "quote_volume": 35708.45425, "trades": 406, "taker_buy_base": 9415.99, "taker_buy_quote": 23987.05812 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 2.57, "high": 2.572, "low": 2.556, "close": 2.572, "volume": 4816.44, "close_time": 1776322799999, "quote_volume": 12343.95942, "trades": 250, "taker_buy_base": 2716.67, "taker_buy_quote": 6963.18059 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 2.572, "high": 2.593, "low": 2.569, "close": 2.575, "volume": 35761.84, "close_time": 1776326399999, "quote_volume": 92319.40385, "trades": 656, "taker_buy_base": 22678.87, "taker_buy_quote": 58528.54171 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 2.574, "high": 2.575, "low": 2.556, "close": 2.56, "volume": 17099.41, "close_time": 1776329999999, "quote_volume": 43836.1324, "trades": 342, "taker_buy_base": 6439.74, "taker_buy_quote": 16519.08661 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 2.56, "high": 2.563, "low": 2.541, "close": 2.541, "volume": 18966.68, "close_time": 1776333599999, "quote_volume": 48341.4108, "trades": 464, "taker_buy_base": 5423.44, "taker_buy_quote": 13835.96626 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 2.541, "high": 2.545, "low": 2.524, "close": 2.541, "volume": 47861.19, "close_time": 1776337199999, "quote_volume": 121251.11789, "trades": 508, "taker_buy_base": 19565.33, "taker_buy_quote": 49647.88363 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 2.541, "high": 2.555, "low": 2.534, "close": 2.551, "volume": 14088.43, "close_time": 1776340799999, "quote_volume": 35861.93589, "trades": 213, "taker_buy_base": 4216.73, "taker_buy_quote": 10729.49649 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 2.556, "high": 2.575, "low": 2.556, "close": 2.573, "volume": 24083.33, "close_time": 1776344399999, "quote_volume": 61810.26728, "trades": 436, "taker_buy_base": 13487.74, "taker_buy_quote": 34632.9182 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 2.573, "high": 2.611, "low": 2.537, "close": 2.557, "volume": 40256.13, "close_time": 1776347999999, "quote_volume": 103791.10684, "trades": 843, "taker_buy_base": 26368.75, "taker_buy_quote": 67919.08606 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 2.558, "high": 2.567, "low": 2.519, "close": 2.552, "volume": 42319.23, "close_time": 1776351599999, "quote_volume": 107855.83011, "trades": 626, "taker_buy_base": 18182.21, "taker_buy_quote": 46378.91724 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 2.555, "high": 2.59, "low": 2.555, "close": 2.587, "volume": 14079.61, "close_time": 1776355199999, "quote_volume": 36213.43684, "trades": 397, "taker_buy_base": 7920.72, "taker_buy_quote": 20365.84067 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 2.588, "high": 2.605, "low": 2.561, "close": 2.572, "volume": 17205.52, "close_time": 1776358799999, "quote_volume": 44453.6608, "trades": 585, "taker_buy_base": 9249.42, "taker_buy_quote": 23923.11108 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 2.573, "high": 2.605, "low": 2.568, "close": 2.595, "volume": 9216.71, "close_time": 1776362399999, "quote_volume": 23872.21012, "trades": 408, "taker_buy_base": 5105.6, "taker_buy_quote": 13219.27124 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 2.594, "high": 2.629, "low": 2.585, "close": 2.621, "volume": 23354.2, "close_time": 1776365999999, "quote_volume": 60817.89349, "trades": 448, "taker_buy_base": 14906.18, "taker_buy_quote": 38832.27597 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 2.622, "high": 2.647, "low": 2.616, "close": 2.641, "volume": 34498.56, "close_time": 1776369599999, "quote_volume": 90906.25254, "trades": 610, "taker_buy_base": 21395.04, "taker_buy_quote": 56384.76528 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 2.643, "high": 2.649, "low": 2.612, "close": 2.625, "volume": 11487.36, "close_time": 1776373199999, "quote_volume": 30183.49252, "trades": 339, "taker_buy_base": 8138.03, "taker_buy_quote": 21391.17523 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 2.626, "high": 2.637, "low": 2.605, "close": 2.629, "volume": 5796.87, "close_time": 1776376799999, "quote_volume": 15219.01343, "trades": 233, "taker_buy_base": 3666.83, "taker_buy_quote": 9625.73402 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 2.631, "high": 2.651, "low": 2.624, "close": 2.644, "volume": 18337.08, "close_time": 1776380399999, "quote_volume": 48442.93038, "trades": 297, "taker_buy_base": 9138.19, "taker_buy_quote": 24187.63738 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 2.64, "high": 2.671, "low": 2.639, "close": 2.654, "volume": 15031.12, "close_time": 1776383999999, "quote_volume": 39917.48972, "trades": 459, "taker_buy_base": 7080.75, "taker_buy_quote": 18796.53882 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 2.653, "high": 2.656, "low": 2.632, "close": 2.652, "volume": 9562.08, "close_time": 1776387599999, "quote_volume": 25270.58609, "trades": 325, "taker_buy_base": 4717.19, "taker_buy_quote": 12468.41913 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 2.652, "high": 2.662, "low": 2.63, "close": 2.635, "volume": 17222.14, "close_time": 1776391199999, "quote_volume": 45578.85101, "trades": 523, "taker_buy_base": 8875.02, "taker_buy_quote": 23486.19061 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 2.634, "high": 2.637, "low": 2.593, "close": 2.606, "volume": 21242.31, "close_time": 1776394799999, "quote_volume": 55424.42059, "trades": 534, "taker_buy_base": 12414.8, "taker_buy_quote": 32379.031 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 2.606, "high": 2.607, "low": 2.585, "close": 2.589, "volume": 11015.82, "close_time": 1776398399999, "quote_volume": 28605.79165, "trades": 369, "taker_buy_base": 6093.42, "taker_buy_quote": 15815.82806 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 2.587, "high": 2.593, "low": 2.576, "close": 2.577, "volume": 9920.97, "close_time": 1776401999999, "quote_volume": 25634.12209, "trades": 222, "taker_buy_base": 3565.35, "taker_buy_quote": 9213.02 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 2.577, "high": 2.577, "low": 2.552, "close": 2.552, "volume": 8229.13, "close_time": 1776405599999, "quote_volume": 21100.77159, "trades": 252, "taker_buy_base": 3781.99, "taker_buy_quote": 9705.49969 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 2.553, "high": 2.588, "low": 2.552, "close": 2.582, "volume": 17303.87, "close_time": 1776409199999, "quote_volume": 44544.60562, "trades": 290, "taker_buy_base": 9659.59, "taker_buy_quote": 24847.68542 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 2.585, "high": 2.614, "low": 2.583, "close": 2.612, "volume": 19022.24, "close_time": 1776412799999, "quote_volume": 49412.27403, "trades": 355, "taker_buy_base": 12051.72, "taker_buy_quote": 31358.3974 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 2.613, "high": 2.62, "low": 2.6, "close": 2.614, "volume": 10447.13, "close_time": 1776416399999, "quote_volume": 27282.49066, "trades": 421, "taker_buy_base": 5827.14, "taker_buy_quote": 15220.5733 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 2.612, "high": 2.623, "low": 2.598, "close": 2.619, "volume": 16756.45, "close_time": 1776419999999, "quote_volume": 43706.21674, "trades": 467, "taker_buy_base": 10676.64, "taker_buy_quote": 27853.24487 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 2.619, "high": 2.627, "low": 2.588, "close": 2.602, "volume": 18808.93, "close_time": 1776423599999, "quote_volume": 49029.56562, "trades": 434, "taker_buy_base": 10085.46, "taker_buy_quote": 26274.90932 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 2.605, "high": 2.636, "low": 2.604, "close": 2.624, "volume": 25059.69, "close_time": 1776427199999, "quote_volume": 65880.45295, "trades": 357, "taker_buy_base": 15746.04, "taker_buy_quote": 41374.24137 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 2.625, "high": 2.645, "low": 2.618, "close": 2.639, "volume": 19169.81, "close_time": 1776430799999, "quote_volume": 50413.67162, "trades": 523, "taker_buy_base": 12835.25, "taker_buy_quote": 33767.81076 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 2.641, "high": 2.689, "low": 2.627, "close": 2.685, "volume": 23972.93, "close_time": 1776434399999, "quote_volume": 63774.99395, "trades": 717, "taker_buy_base": 14789.44, "taker_buy_quote": 39352.66793 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 2.684, "high": 2.695, "low": 2.664, "close": 2.68, "volume": 20709.18, "close_time": 1776437999999, "quote_volume": 55502.42807, "trades": 543, "taker_buy_base": 12395.53, "taker_buy_quote": 33237.86241 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 2.677, "high": 2.677, "low": 2.631, "close": 2.642, "volume": 18180.69, "close_time": 1776441599999, "quote_volume": 48175.43791, "trades": 450, "taker_buy_base": 10839.88, "taker_buy_quote": 28712.9173 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 2.641, "high": 2.666, "low": 2.641, "close": 2.661, "volume": 15193.39, "close_time": 1776445199999, "quote_volume": 40306.21816, "trades": 491, "taker_buy_base": 7689.86, "taker_buy_quote": 20420.97624 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 2.661, "high": 2.667, "low": 2.64, "close": 2.647, "volume": 16318.69, "close_time": 1776448799999, "quote_volume": 43307.45773, "trades": 447, "taker_buy_base": 7780.77, "taker_buy_quote": 20646.48384 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 2.646, "high": 2.652, "low": 2.625, "close": 2.646, "volume": 12924.41, "close_time": 1776452399999, "quote_volume": 34117.97708, "trades": 396, "taker_buy_base": 7673.07, "taker_buy_quote": 20251.06351 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 2.644, "high": 2.66, "low": 2.637, "close": 2.645, "volume": 18036.31, "close_time": 1776455999999, "quote_volume": 47794.76532, "trades": 336, "taker_buy_base": 14383.58, "taker_buy_quote": 38124.37812 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 2.645, "high": 2.647, "low": 2.616, "close": 2.634, "volume": 10347.62, "close_time": 1776459599999, "quote_volume": 27186.51379, "trades": 268, "taker_buy_base": 4670.09, "taker_buy_quote": 12264.19029 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 2.636, "high": 2.646, "low": 2.627, "close": 2.63, "volume": 5892.89, "close_time": 1776463199999, "quote_volume": 15536.66843, "trades": 169, "taker_buy_base": 2101.11, "taker_buy_quote": 5539.48782 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 2.63, "high": 2.646, "low": 2.63, "close": 2.636, "volume": 5364.1, "close_time": 1776466799999, "quote_volume": 14154.85779, "trades": 118, "taker_buy_base": 2257.61, "taker_buy_quote": 5957.50246 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 2.634, "high": 2.635, "low": 2.608, "close": 2.616, "volume": 4793.75, "close_time": 1776470399999, "quote_volume": 12549.64599, "trades": 160, "taker_buy_base": 2351.32, "taker_buy_quote": 6152.81065 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 2.616, "high": 2.62, "low": 2.6, "close": 2.616, "volume": 9371.26, "close_time": 1776473999999, "quote_volume": 24449.74456, "trades": 276, "taker_buy_base": 6700.21, "taker_buy_quote": 17480.25352 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 2.617, "high": 2.63, "low": 2.603, "close": 2.618, "volume": 11537.82, "close_time": 1776477599999, "quote_volume": 30214.73225, "trades": 275, "taker_buy_base": 6800.91, "taker_buy_quote": 17809.3882 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 2.616, "high": 2.617, "low": 2.6, "close": 2.608, "volume": 15326.51, "close_time": 1776481199999, "quote_volume": 40017.33957, "trades": 184, "taker_buy_base": 8942.34, "taker_buy_quote": 23365.12133 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 2.607, "high": 2.607, "low": 2.589, "close": 2.592, "volume": 10129.07, "close_time": 1776484799999, "quote_volume": 26317.24971, "trades": 213, "taker_buy_base": 2101.53, "taker_buy_quote": 5461.77506 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 2.593, "high": 2.604, "low": 2.588, "close": 2.604, "volume": 8907.15, "close_time": 1776488399999, "quote_volume": 23145.99238, "trades": 137, "taker_buy_base": 2858.5, "taker_buy_quote": 7423.71271 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 2.6, "high": 2.619, "low": 2.6, "close": 2.619, "volume": 10740.31, "close_time": 1776491999999, "quote_volume": 28031.64232, "trades": 236, "taker_buy_base": 6013.0, "taker_buy_quote": 15697.92016 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 2.62, "high": 2.629, "low": 2.611, "close": 2.624, "volume": 8210.0, "close_time": 1776495599999, "quote_volume": 21496.78285, "trades": 189, "taker_buy_base": 2018.35, "taker_buy_quote": 5291.06946 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 2.622, "high": 2.638, "low": 2.622, "close": 2.627, "volume": 12539.87, "close_time": 1776499199999, "quote_volume": 32963.19661, "trades": 294, "taker_buy_base": 8853.76, "taker_buy_quote": 23268.07948 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 2.625, "high": 2.626, "low": 2.582, "close": 2.598, "volume": 17851.44, "close_time": 1776502799999, "quote_volume": 46442.83647, "trades": 454, "taker_buy_base": 9125.8, "taker_buy_quote": 23715.3518 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 2.596, "high": 2.598, "low": 2.572, "close": 2.581, "volume": 14143.59, "close_time": 1776506399999, "quote_volume": 36529.70635, "trades": 385, "taker_buy_base": 8146.07, "taker_buy_quote": 21036.63172 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 2.577, "high": 2.577, "low": 2.548, "close": 2.556, "volume": 26272.58, "close_time": 1776509999999, "quote_volume": 67306.19248, "trades": 584, "taker_buy_base": 13716.45, "taker_buy_quote": 35143.64103 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 2.558, "high": 2.559, "low": 2.53, "close": 2.546, "volume": 23630.69, "close_time": 1776513599999, "quote_volume": 60108.64411, "trades": 538, "taker_buy_base": 10573.89, "taker_buy_quote": 26920.96955 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 2.545, "high": 2.552, "low": 2.536, "close": 2.548, "volume": 19988.62, "close_time": 1776517199999, "quote_volume": 50883.34853, "trades": 346, "taker_buy_base": 14824.57, "taker_buy_quote": 37751.66012 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 2.546, "high": 2.547, "low": 2.52, "close": 2.536, "volume": 11852.42, "close_time": 1776520799999, "quote_volume": 29980.07712, "trades": 343, "taker_buy_base": 5134.7, "taker_buy_quote": 12989.22392 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 2.534, "high": 2.534, "low": 2.523, "close": 2.526, "volume": 4347.75, "close_time": 1776524399999, "quote_volume": 11001.53418, "trades": 107, "taker_buy_base": 2322.49, "taker_buy_quote": 5874.57332 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 2.527, "high": 2.535, "low": 2.521, "close": 2.523, "volume": 19714.37, "close_time": 1776527999999, "quote_volume": 49901.47123, "trades": 248, "taker_buy_base": 5863.86, "taker_buy_quote": 14841.72312 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 2.524, "high": 2.537, "low": 2.512, "close": 2.518, "volume": 22819.64, "close_time": 1776531599999, "quote_volume": 57546.11502, "trades": 404, "taker_buy_base": 13676.68, "taker_buy_quote": 34497.4838 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 2.518, "high": 2.529, "low": 2.505, "close": 2.521, "volume": 5419.75, "close_time": 1776535199999, "quote_volume": 13638.52623, "trades": 170, "taker_buy_base": 3305.26, "taker_buy_quote": 8322.99114 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 2.52, "high": 2.524, "low": 2.492, "close": 2.495, "volume": 17822.55, "close_time": 1776538799999, "quote_volume": 44611.73987, "trades": 339, "taker_buy_base": 8967.09, "taker_buy_quote": 22467.05655 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 2.495, "high": 2.509, "low": 2.493, "close": 2.5, "volume": 13981.1, "close_time": 1776542399999, "quote_volume": 34989.95526, "trades": 223, "taker_buy_base": 3327.95, "taker_buy_quote": 8320.14893 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 2.499, "high": 2.499, "low": 2.482, "close": 2.493, "volume": 8626.48, "close_time": 1776545999999, "quote_volume": 21482.5766, "trades": 238, "taker_buy_base": 5018.23, "taker_buy_quote": 12497.99697 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 2.494, "high": 2.509, "low": 2.494, "close": 2.503, "volume": 1372.44, "close_time": 1776549599999, "quote_volume": 3428.61498, "trades": 40, "taker_buy_base": 496.09, "taker_buy_quote": 1238.78454 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 2.503, "high": 2.503, "low": 2.493, "close": 2.503, "volume": 5611.93, "close_time": 1776553199999, "quote_volume": 14018.5864, "trades": 131, "taker_buy_base": 2911.29, "taker_buy_quote": 7273.70528 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 2.502, "high": 2.507, "low": 2.491, "close": 2.491, "volume": 6150.48, "close_time": 1776556799999, "quote_volume": 15393.16425, "trades": 202, "taker_buy_base": 3467.08, "taker_buy_quote": 8676.56515 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.49, "high": 2.49, "low": 2.469, "close": 2.489, "volume": 12967.91, "close_time": 1776560399999, "quote_volume": 32145.24567, "trades": 473, "taker_buy_base": 5677.13, "taker_buy_quote": 14076.30269 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 2.491, "high": 2.496, "low": 2.474, "close": 2.482, "volume": 4041.09, "close_time": 1776563999999, "quote_volume": 10037.77834, "trades": 125, "taker_buy_base": 2398.79, "taker_buy_quote": 5958.34054 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 2.478, "high": 2.494, "low": 2.461, "close": 2.475, "volume": 18730.0, "close_time": 1776567599999, "quote_volume": 46462.99126, "trades": 357, "taker_buy_base": 12132.94, "taker_buy_quote": 30103.19785 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 2.475, "high": 2.489, "low": 2.471, "close": 2.473, "volume": 4626.42, "close_time": 1776571199999, "quote_volume": 11484.65051, "trades": 125, "taker_buy_base": 3014.25, "taker_buy_quote": 7483.99314 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 2.475, "high": 2.485, "low": 2.467, "close": 2.47, "volume": 5451.96, "close_time": 1776574799999, "quote_volume": 13489.33354, "trades": 148, "taker_buy_base": 2949.94, "taker_buy_quote": 7298.33214 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 2.466, "high": 2.478, "low": 2.459, "close": 2.468, "volume": 8439.5, "close_time": 1776578399999, "quote_volume": 20816.99289, "trades": 202, "taker_buy_base": 4781.0, "taker_buy_quote": 11795.49 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 2.467, "high": 2.491, "low": 2.467, "close": 2.486, "volume": 17943.25, "close_time": 1776581999999, "quote_volume": 44449.2955, "trades": 320, "taker_buy_base": 10087.59, "taker_buy_quote": 25024.33981 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 2.482, "high": 2.483, "low": 2.429, "close": 2.458, "volume": 74159.08, "close_time": 1776585599999, "quote_volume": 181282.63697, "trades": 914, "taker_buy_base": 19948.8, "taker_buy_quote": 48767.96561 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 2.457, "high": 2.47, "low": 2.453, "close": 2.461, "volume": 26840.56, "close_time": 1776589199999, "quote_volume": 66134.09129, "trades": 495, "taker_buy_base": 21598.23, "taker_buy_quote": 53240.61761 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 2.462, "high": 2.462, "low": 2.434, "close": 2.444, "volume": 5958.02, "close_time": 1776592799999, "quote_volume": 14570.33646, "trades": 215, "taker_buy_base": 2866.97, "taker_buy_quote": 7004.54367 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 2.441, "high": 2.441, "low": 2.431, "close": 2.435, "volume": 14631.97, "close_time": 1776596399999, "quote_volume": 35648.57221, "trades": 299, "taker_buy_base": 7154.87, "taker_buy_quote": 17429.67196 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 2.438, "high": 2.461, "low": 2.436, "close": 2.454, "volume": 9304.36, "close_time": 1776599999999, "quote_volume": 22833.17008, "trades": 190, "taker_buy_base": 5284.99, "taker_buy_quote": 12962.36534 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 2.458, "high": 2.473, "low": 2.452, "close": 2.47, "volume": 4738.35, "close_time": 1776603599999, "quote_volume": 11648.42782, "trades": 133, "taker_buy_base": 3114.93, "taker_buy_quote": 7660.21859 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 2.47, "high": 2.49, "low": 2.469, "close": 2.477, "volume": 9961.67, "close_time": 1776607199999, "quote_volume": 24701.77764, "trades": 382, "taker_buy_base": 5803.41, "taker_buy_quote": 14392.60237 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 2.478, "high": 2.499, "low": 2.468, "close": 2.492, "volume": 13444.55, "close_time": 1776610799999, "quote_volume": 33409.30041, "trades": 427, "taker_buy_base": 10200.93, "taker_buy_quote": 25355.03615 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 2.492, "high": 2.493, "low": 2.46, "close": 2.485, "volume": 9526.24, "close_time": 1776614399999, "quote_volume": 23646.06983, "trades": 280, "taker_buy_base": 4275.75, "taker_buy_quote": 10610.12208 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 2.486, "high": 2.487, "low": 2.467, "close": 2.469, "volume": 7373.45, "close_time": 1776617999999, "quote_volume": 18260.491, "trades": 213, "taker_buy_base": 2888.83, "taker_buy_quote": 7155.84757 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 2.467, "high": 2.467, "low": 2.443, "close": 2.448, "volume": 8907.13, "close_time": 1776621599999, "quote_volume": 21904.29634, "trades": 238, "taker_buy_base": 5838.23, "taker_buy_quote": 14352.16331 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 2.446, "high": 2.453, "low": 2.44, "close": 2.442, "volume": 9374.04, "close_time": 1776625199999, "quote_volume": 22931.27423, "trades": 269, "taker_buy_base": 3617.21, "taker_buy_quote": 8850.73594 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 2.444, "high": 2.467, "low": 2.444, "close": 2.459, "volume": 5139.84, "close_time": 1776628799999, "quote_volume": 12632.85528, "trades": 192, "taker_buy_base": 3171.86, "taker_buy_quote": 7793.40998 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 2.457, "high": 2.457, "low": 2.436, "close": 2.442, "volume": 10014.95, "close_time": 1776632399999, "quote_volume": 24498.8639, "trades": 221, "taker_buy_base": 6073.83, "taker_buy_quote": 14857.91704 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 2.442, "high": 2.459, "low": 2.441, "close": 2.443, "volume": 1838.09, "close_time": 1776635999999, "quote_volume": 4500.36111, "trades": 67, "taker_buy_base": 442.65, "taker_buy_quote": 1083.26081 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 2.441, "high": 2.441, "low": 2.413, "close": 2.423, "volume": 13149.27, "close_time": 1776639599999, "quote_volume": 31907.8237, "trades": 252, "taker_buy_base": 6124.47, "taker_buy_quote": 14877.3519 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 2.417, "high": 2.421, "low": 2.404, "close": 2.41, "volume": 15201.1, "close_time": 1776643199999, "quote_volume": 36657.36656, "trades": 323, "taker_buy_base": 6394.23, "taker_buy_quote": 15441.5652 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.41, "high": 2.427, "low": 2.407, "close": 2.423, "volume": 4885.2, "close_time": 1776646799999, "quote_volume": 11805.15526, "trades": 171, "taker_buy_base": 2813.76, "taker_buy_quote": 6799.40493 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 2.428, "high": 2.435, "low": 2.421, "close": 2.422, "volume": 4723.82, "close_time": 1776650399999, "quote_volume": 11468.21149, "trades": 156, "taker_buy_base": 2410.05, "taker_buy_quote": 5852.66048 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 2.421, "high": 2.435, "low": 2.42, "close": 2.43, "volume": 3905.67, "close_time": 1776653999999, "quote_volume": 9492.61958, "trades": 111, "taker_buy_base": 1270.31, "taker_buy_quote": 3086.93849 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 2.43, "high": 2.448, "low": 2.428, "close": 2.445, "volume": 4669.73, "close_time": 1776657599999, "quote_volume": 11392.29101, "trades": 188, "taker_buy_base": 3132.93, "taker_buy_quote": 7644.72184 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 2.445, "high": 2.446, "low": 2.436, "close": 2.441, "volume": 1810.78, "close_time": 1776661199999, "quote_volume": 4419.97032, "trades": 109, "taker_buy_base": 747.55, "taker_buy_quote": 1825.353 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 2.436, "high": 2.436, "low": 2.414, "close": 2.421, "volume": 13263.02, "close_time": 1776664799999, "quote_volume": 32114.94346, "trades": 182, "taker_buy_base": 5920.78, "taker_buy_quote": 14324.34935 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 2.422, "high": 2.445, "low": 2.42, "close": 2.429, "volume": 9805.65, "close_time": 1776668399999, "quote_volume": 23810.10181, "trades": 213, "taker_buy_base": 6772.45, "taker_buy_quote": 16446.74655 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 2.432, "high": 2.457, "low": 2.428, "close": 2.439, "volume": 14455.43, "close_time": 1776671999999, "quote_volume": 35319.5638, "trades": 304, "taker_buy_base": 11359.14, "taker_buy_quote": 27743.68662 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 2.44, "high": 2.445, "low": 2.429, "close": 2.429, "volume": 6086.66, "close_time": 1776675599999, "quote_volume": 14842.29954, "trades": 152, "taker_buy_base": 4390.16, "taker_buy_quote": 10709.68371 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 2.429, "high": 2.443, "low": 2.424, "close": 2.435, "volume": 3748.3, "close_time": 1776679199999, "quote_volume": 9124.6267, "trades": 132, "taker_buy_base": 2254.39, "taker_buy_quote": 5488.71747 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 2.439, "high": 2.45, "low": 2.439, "close": 2.44, "volume": 6626.5, "close_time": 1776682799999, "quote_volume": 16213.40675, "trades": 145, "taker_buy_base": 5704.72, "taker_buy_quote": 13960.39604 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 2.438, "high": 2.438, "low": 2.428, "close": 2.431, "volume": 2593.27, "close_time": 1776686399999, "quote_volume": 6306.95757, "trades": 76, "taker_buy_base": 588.48, "taker_buy_quote": 1432.79704 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 2.427, "high": 2.446, "low": 2.427, "close": 2.441, "volume": 1911.59, "close_time": 1776689999999, "quote_volume": 4662.66136, "trades": 68, "taker_buy_base": 1232.83, "taker_buy_quote": 3006.67568 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 2.444, "high": 2.455, "low": 2.437, "close": 2.449, "volume": 13396.24, "close_time": 1776693599999, "quote_volume": 32791.84754, "trades": 401, "taker_buy_base": 9149.55, "taker_buy_quote": 22410.21744 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 2.447, "high": 2.455, "low": 2.426, "close": 2.429, "volume": 14395.33, "close_time": 1776697199999, "quote_volume": 35109.15855, "trades": 319, "taker_buy_base": 6641.41, "taker_buy_quote": 16199.26942 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 2.433, "high": 2.456, "low": 2.422, "close": 2.454, "volume": 14999.55, "close_time": 1776700799999, "quote_volume": 36711.7527, "trades": 298, "taker_buy_base": 8898.71, "taker_buy_quote": 21782.90192 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 2.453, "high": 2.458, "low": 2.447, "close": 2.45, "volume": 5591.44, "close_time": 1776704399999, "quote_volume": 13695.51654, "trades": 99, "taker_buy_base": 3863.2, "taker_buy_quote": 9461.71157 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 2.45, "high": 2.467, "low": 2.449, "close": 2.466, "volume": 5978.62, "close_time": 1776707999999, "quote_volume": 14706.97599, "trades": 259, "taker_buy_base": 4344.75, "taker_buy_quote": 10687.42726 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 2.467, "high": 2.493, "low": 2.467, "close": 2.486, "volume": 21379.72, "close_time": 1776711599999, "quote_volume": 53124.92609, "trades": 468, "taker_buy_base": 16498.03, "taker_buy_quote": 40980.91978 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 2.486, "high": 2.487, "low": 2.469, "close": 2.475, "volume": 5957.81, "close_time": 1776715199999, "quote_volume": 14768.34759, "trades": 236, "taker_buy_base": 3116.45, "taker_buy_quote": 7727.86479 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 2.475, "high": 2.494, "low": 2.469, "close": 2.492, "volume": 9372.02, "close_time": 1776718799999, "quote_volume": 23285.01035, "trades": 243, "taker_buy_base": 5563.98, "taker_buy_quote": 13802.08035 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 2.492, "high": 2.498, "low": 2.475, "close": 2.491, "volume": 5673.37, "close_time": 1776722399999, "quote_volume": 14102.85609, "trades": 208, "taker_buy_base": 2621.67, "taker_buy_quote": 6517.42492 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 2.493, "high": 2.493, "low": 2.467, "close": 2.472, "volume": 3607.98, "close_time": 1776725999999, "quote_volume": 8929.69106, "trades": 162, "taker_buy_base": 1876.25, "taker_buy_quote": 4638.07981 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 2.471, "high": 2.471, "low": 2.453, "close": 2.46, "volume": 3885.13, "close_time": 1776729599999, "quote_volume": 9560.40658, "trades": 139, "taker_buy_base": 1423.2, "taker_buy_quote": 3501.58774 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.461, "high": 2.478, "low": 2.458, "close": 2.476, "volume": 10128.92, "close_time": 1776733199999, "quote_volume": 24983.24205, "trades": 287, "taker_buy_base": 5258.7, "taker_buy_quote": 12993.52522 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 2.479, "high": 2.482, "low": 2.468, "close": 2.469, "volume": 1541.42, "close_time": 1776736799999, "quote_volume": 3816.20793, "trades": 86, "taker_buy_base": 868.84, "taker_buy_quote": 2152.74154 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 2.467, "high": 2.467, "low": 2.458, "close": 2.463, "volume": 3187.67, "close_time": 1776740399999, "quote_volume": 7845.3118, "trades": 90, "taker_buy_base": 576.13, "taker_buy_quote": 1418.69048 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 2.457, "high": 2.463, "low": 2.452, "close": 2.459, "volume": 3661.35, "close_time": 1776743999999, "quote_volume": 8992.42398, "trades": 91, "taker_buy_base": 1663.85, "taker_buy_quote": 4087.51084 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 2.455, "high": 2.468, "low": 2.452, "close": 2.467, "volume": 2413.27, "close_time": 1776747599999, "quote_volume": 5933.23777, "trades": 86, "taker_buy_base": 1388.24, "taker_buy_quote": 3413.82086 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 2.467, "high": 2.476, "low": 2.466, "close": 2.47, "volume": 2921.28, "close_time": 1776751199999, "quote_volume": 7215.72607, "trades": 84, "taker_buy_base": 1971.35, "taker_buy_quote": 4870.15486 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 2.466, "high": 2.473, "low": 2.458, "close": 2.467, "volume": 11330.28, "close_time": 1776754799999, "quote_volume": 27912.65, "trades": 161, "taker_buy_base": 4745.03, "taker_buy_quote": 11696.14596 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 2.462, "high": 2.475, "low": 2.454, "close": 2.474, "volume": 2838.42, "close_time": 1776758399999, "quote_volume": 6996.38043, "trades": 105, "taker_buy_base": 1665.6, "taker_buy_quote": 4108.59849 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 2.469, "high": 2.482, "low": 2.469, "close": 2.473, "volume": 6700.93, "close_time": 1776761999999, "quote_volume": 16590.9665, "trades": 94, "taker_buy_base": 2351.43, "taker_buy_quote": 5828.51414 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 2.471, "high": 2.474, "low": 2.467, "close": 2.474, "volume": 2975.02, "close_time": 1776765599999, "quote_volume": 7350.38462, "trades": 72, "taker_buy_base": 670.77, "taker_buy_quote": 1657.39022 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 2.474, "high": 2.499, "low": 2.474, "close": 2.493, "volume": 21890.76, "close_time": 1776769199999, "quote_volume": 54444.10657, "trades": 422, "taker_buy_base": 12673.82, "taker_buy_quote": 31538.1087 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 2.493, "high": 2.506, "low": 2.483, "close": 2.496, "volume": 32036.41, "close_time": 1776772799999, "quote_volume": 79933.4636, "trades": 664, "taker_buy_base": 19766.98, "taker_buy_quote": 49369.54068 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 2.497, "high": 2.5, "low": 2.454, "close": 2.467, "volume": 28614.45, "close_time": 1776776399999, "quote_volume": 70706.94741, "trades": 562, "taker_buy_base": 14499.35, "taker_buy_quote": 35850.95208 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 2.468, "high": 2.468, "low": 2.451, "close": 2.459, "volume": 21984.7, "close_time": 1776779999999, "quote_volume": 53973.49808, "trades": 280, "taker_buy_base": 17754.76, "taker_buy_quote": 43580.41647 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 2.461, "high": 2.484, "low": 2.451, "close": 2.459, "volume": 5259.17, "close_time": 1776783599999, "quote_volume": 12981.11155, "trades": 181, "taker_buy_base": 2200.17, "taker_buy_quote": 5422.76058 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 2.459, "high": 2.477, "low": 2.455, "close": 2.469, "volume": 4584.73, "close_time": 1776787199999, "quote_volume": 11301.09864, "trades": 138, "taker_buy_base": 2335.09, "taker_buy_quote": 5751.95327 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 2.472, "high": 2.478, "low": 2.457, "close": 2.457, "volume": 6311.53, "close_time": 1776790799999, "quote_volume": 15590.31114, "trades": 127, "taker_buy_base": 2216.06, "taker_buy_quote": 5478.28002 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 2.459, "high": 2.46, "low": 2.433, "close": 2.446, "volume": 12738.29, "close_time": 1776794399999, "quote_volume": 31165.44213, "trades": 316, "taker_buy_base": 6016.02, "taker_buy_quote": 14716.26486 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 2.447, "high": 2.449, "low": 2.434, "close": 2.444, "volume": 7404.99, "close_time": 1776797999999, "quote_volume": 18079.75764, "trades": 174, "taker_buy_base": 4764.1, "taker_buy_quote": 11632.1409 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 2.446, "high": 2.451, "low": 2.413, "close": 2.415, "volume": 14370.02, "close_time": 1776801599999, "quote_volume": 34932.61471, "trades": 405, "taker_buy_base": 7842.25, "taker_buy_quote": 19084.79668 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 2.417, "high": 2.446, "low": 2.414, "close": 2.434, "volume": 13542.53, "close_time": 1776805199999, "quote_volume": 32890.6213, "trades": 367, "taker_buy_base": 9606.7, "taker_buy_quote": 23320.53678 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 2.435, "high": 2.448, "low": 2.432, "close": 2.443, "volume": 15622.81, "close_time": 1776808799999, "quote_volume": 38064.52073, "trades": 105, "taker_buy_base": 13115.27, "taker_buy_quote": 31949.84962 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 2.447, "high": 2.449, "low": 2.436, "close": 2.439, "volume": 673.24, "close_time": 1776812399999, "quote_volume": 1643.64862, "trades": 47, "taker_buy_base": 347.45, "taker_buy_quote": 848.87506 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 2.443, "high": 2.466, "low": 2.443, "close": 2.463, "volume": 2524.72, "close_time": 1776815999999, "quote_volume": 6208.16518, "trades": 177, "taker_buy_base": 1629.94, "taker_buy_quote": 4009.76629 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.464, "high": 2.484, "low": 2.463, "close": 2.471, "volume": 8160.08, "close_time": 1776819599999, "quote_volume": 20186.69721, "trades": 339, "taker_buy_base": 5452.44, "taker_buy_quote": 13486.42087 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 2.47, "high": 2.472, "low": 2.457, "close": 2.458, "volume": 5393.87, "close_time": 1776823199999, "quote_volume": 13283.99306, "trades": 218, "taker_buy_base": 2995.31, "taker_buy_quote": 7375.81312 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 2.459, "high": 2.502, "low": 2.456, "close": 2.502, "volume": 13457.89, "close_time": 1776826799999, "quote_volume": 33437.20375, "trades": 410, "taker_buy_base": 8836.65, "taker_buy_quote": 21982.55265 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 2.501, "high": 2.521, "low": 2.499, "close": 2.505, "volume": 22011.37, "close_time": 1776830399999, "quote_volume": 55254.25694, "trades": 500, "taker_buy_base": 10080.29, "taker_buy_quote": 25300.72008 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 2.506, "high": 2.529, "low": 2.499, "close": 2.51, "volume": 12348.43, "close_time": 1776833999999, "quote_volume": 31033.57112, "trades": 305, "taker_buy_base": 6795.15, "taker_buy_quote": 17084.55584 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 2.51, "high": 2.546, "low": 2.508, "close": 2.523, "volume": 120437.48, "close_time": 1776837599999, "quote_volume": 305070.14765, "trades": 1150, "taker_buy_base": 38943.22, "taker_buy_quote": 98734.28164 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 2.524, "high": 2.531, "low": 2.518, "close": 2.53, "volume": 19015.67, "close_time": 1776841199999, "quote_volume": 48018.5488, "trades": 421, "taker_buy_base": 10547.71, "taker_buy_quote": 26633.34289 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 2.529, "high": 2.545, "low": 2.528, "close": 2.543, "volume": 12977.06, "close_time": 1776844799999, "quote_volume": 32881.86044, "trades": 356, "taker_buy_base": 7904.75, "taker_buy_quote": 20027.01471 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 2.543, "high": 2.553, "low": 2.531, "close": 2.544, "volume": 18247.55, "close_time": 1776848399999, "quote_volume": 46407.01862, "trades": 413, "taker_buy_base": 12152.02, "taker_buy_quote": 30907.44862 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 2.544, "high": 2.558, "low": 2.54, "close": 2.543, "volume": 13629.15, "close_time": 1776851999999, "quote_volume": 34730.74221, "trades": 324, "taker_buy_base": 6732.07, "taker_buy_quote": 17152.19738 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 2.543, "high": 2.561, "low": 2.533, "close": 2.559, "volume": 15331.67, "close_time": 1776855599999, "quote_volume": 39032.46343, "trades": 307, "taker_buy_base": 7196.77, "taker_buy_quote": 18323.15311 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 2.559, "high": 2.565, "low": 2.548, "close": 2.555, "volume": 8652.05, "close_time": 1776859199999, "quote_volume": 22104.47268, "trades": 270, "taker_buy_base": 4690.48, "taker_buy_quote": 11985.28017 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 2.555, "high": 2.566, "low": 2.541, "close": 2.548, "volume": 8246.18, "close_time": 1776862799999, "quote_volume": 21045.71971, "trades": 197, "taker_buy_base": 6816.1, "taker_buy_quote": 17399.74128 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 2.547, "high": 2.564, "low": 2.541, "close": 2.544, "volume": 15438.63, "close_time": 1776866399999, "quote_volume": 39411.41964, "trades": 351, "taker_buy_base": 7534.11, "taker_buy_quote": 19249.51826 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 2.547, "high": 2.559, "low": 2.54, "close": 2.553, "volume": 5568.2, "close_time": 1776869999999, "quote_volume": 14200.67389, "trades": 153, "taker_buy_base": 2497.69, "taker_buy_quote": 6368.82731 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 2.554, "high": 2.557, "low": 2.534, "close": 2.542, "volume": 25802.82, "close_time": 1776873599999, "quote_volume": 65792.71615, "trades": 323, "taker_buy_base": 8358.79, "taker_buy_quote": 21297.1249 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 2.544, "high": 2.55, "low": 2.534, "close": 2.542, "volume": 13257.6, "close_time": 1776877199999, "quote_volume": 33698.09472, "trades": 177, "taker_buy_base": 7848.06, "taker_buy_quote": 19973.04493 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 2.542, "high": 2.549, "low": 2.533, "close": 2.549, "volume": 2371.6, "close_time": 1776880799999, "quote_volume": 6024.80943, "trades": 83, "taker_buy_base": 1939.0, "taker_buy_quote": 4926.44577 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 2.547, "high": 2.553, "low": 2.538, "close": 2.538, "volume": 6947.9, "close_time": 1776884399999, "quote_volume": 17691.32962, "trades": 160, "taker_buy_base": 5035.16, "taker_buy_quote": 12821.39724 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 2.536, "high": 2.539, "low": 2.511, "close": 2.524, "volume": 22250.51, "close_time": 1776887999999, "quote_volume": 56260.0346, "trades": 380, "taker_buy_base": 5484.47, "taker_buy_quote": 13879.52631 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 2.524, "high": 2.525, "low": 2.508, "close": 2.508, "volume": 5880.97, "close_time": 1776891599999, "quote_volume": 14813.78471, "trades": 219, "taker_buy_base": 2888.84, "taker_buy_quote": 7278.61545 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 2.509, "high": 2.534, "low": 2.509, "close": 2.533, "volume": 14943.42, "close_time": 1776895199999, "quote_volume": 37763.04418, "trades": 209, "taker_buy_base": 4494.74, "taker_buy_quote": 11340.38201 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 2.526, "high": 2.528, "low": 2.511, "close": 2.513, "volume": 13167.08, "close_time": 1776898799999, "quote_volume": 33199.45411, "trades": 129, "taker_buy_base": 10699.73, "taker_buy_quote": 26978.90795 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 2.514, "high": 2.514, "low": 2.489, "close": 2.491, "volume": 8198.84, "close_time": 1776902399999, "quote_volume": 20504.39063, "trades": 254, "taker_buy_base": 5462.91, "taker_buy_quote": 13665.72965 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.492, "high": 2.496, "low": 2.466, "close": 2.487, "volume": 22486.08, "close_time": 1776905999999, "quote_volume": 55931.26707, "trades": 491, "taker_buy_base": 13648.45, "taker_buy_quote": 33946.9385 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 2.488, "high": 2.489, "low": 2.473, "close": 2.488, "volume": 2541.29, "close_time": 1776909599999, "quote_volume": 6297.1508, "trades": 134, "taker_buy_base": 1669.32, "taker_buy_quote": 4134.00064 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 2.488, "high": 2.488, "low": 2.488, "close": 2.488, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 2.468, "high": 2.474, "low": 2.465, "close": 2.465, "volume": 301.02, "close_time": 1776916799999, "quote_volume": 743.289, "trades": 48, "taker_buy_base": 192.74, "taker_buy_quote": 475.91939 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 2.457, "high": 2.461, "low": 2.452, "close": 2.459, "volume": 3783.27, "close_time": 1776920399999, "quote_volume": 9284.2419, "trades": 95, "taker_buy_base": 912.03, "taker_buy_quote": 2239.62081 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 2.467, "high": 2.472, "low": 2.466, "close": 2.467, "volume": 424.34, "close_time": 1776923999999, "quote_volume": 1047.89237, "trades": 23, "taker_buy_base": 140.26, "taker_buy_quote": 346.36867 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 5.221, "high": 5.237, "low": 5.154, "close": 5.206, "volume": 27409.7, "close_time": 1745395199999, "quote_volume": 142460.04152, "trades": 935, "taker_buy_base": 15885.5, "taker_buy_quote": 82623.13572 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 5.205, "high": 5.401, "low": 5.138, "close": 5.181, "volume": 40173.16, "close_time": 1745409599999, "quote_volume": 209214.14147, "trades": 2986, "taker_buy_base": 24344.66, "taker_buy_quote": 126808.58543 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 5.187, "high": 5.247, "low": 5.031, "close": 5.109, "volume": 76822.14, "close_time": 1745423999999, "quote_volume": 393875.01412, "trades": 2129, "taker_buy_base": 44464.38, "taker_buy_quote": 228385.61446 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 5.107, "high": 5.202, "low": 5.049, "close": 5.14, "volume": 38102.3, "close_time": 1745438399999, "quote_volume": 195267.55975, "trades": 1201, "taker_buy_base": 17548.96, "taker_buy_quote": 89980.75834 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 5.138, "high": 5.221, "low": 5.107, "close": 5.179, "volume": 20986.36, "close_time": 1745452799999, "quote_volume": 108504.2731, "trades": 866, "taker_buy_base": 10930.07, "taker_buy_quote": 56568.54213 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.181, "high": 5.198, "low": 5.027, "close": 5.027, "volume": 29787.15, "close_time": 1745467199999, "quote_volume": 152668.02524, "trades": 903, "taker_buy_base": 16616.23, "taker_buy_quote": 85303.52284 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 5.031, "high": 5.091, "low": 4.994, "close": 5.013, "volume": 25522.76, "close_time": 1745481599999, "quote_volume": 128935.61733, "trades": 918, "taker_buy_base": 13782.08, "taker_buy_quote": 69644.03211 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 5.014, "high": 5.045, "low": 4.961, "close": 5.024, "volume": 20604.45, "close_time": 1745495999999, "quote_volume": 103216.31754, "trades": 619, "taker_buy_base": 9344.04, "taker_buy_quote": 46847.53382 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 5.023, "high": 5.186, "low": 4.995, "close": 5.121, "volume": 37512.85, "close_time": 1745510399999, "quote_volume": 190606.03507, "trades": 1209, "taker_buy_base": 20640.65, "taker_buy_quote": 104985.83043 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 5.126, "high": 5.178, "low": 5.043, "close": 5.154, "volume": 27947.7, "close_time": 1745524799999, "quote_volume": 143046.09185, "trades": 1611, "taker_buy_base": 16934.77, "taker_buy_quote": 86731.96171 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 5.153, "high": 5.206, "low": 5.1, "close": 5.195, "volume": 17568.81, "close_time": 1745539199999, "quote_volume": 90603.64717, "trades": 630, "taker_buy_base": 9433.03, "taker_buy_quote": 48710.85997 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.191, "high": 5.352, "low": 5.109, "close": 5.166, "volume": 39277.9, "close_time": 1745553599999, "quote_volume": 206878.36134, "trades": 1684, "taker_buy_base": 21394.0, "taker_buy_quote": 112677.89154 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 5.164, "high": 5.299, "low": 5.144, "close": 5.297, "volume": 34317.11, "close_time": 1745567999999, "quote_volume": 179310.51038, "trades": 1205, "taker_buy_base": 16595.94, "taker_buy_quote": 86703.9129 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 5.294, "high": 5.382, "low": 5.242, "close": 5.278, "volume": 44712.91, "close_time": 1745582399999, "quote_volume": 236994.86721, "trades": 2225, "taker_buy_base": 19402.91, "taker_buy_quote": 102830.20457 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 5.28, "high": 5.343, "low": 5.179, "close": 5.277, "volume": 43039.24, "close_time": 1745596799999, "quote_volume": 227062.11464, "trades": 2318, "taker_buy_base": 22483.76, "taker_buy_quote": 118671.74346 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 5.283, "high": 5.308, "low": 5.199, "close": 5.257, "volume": 22759.11, "close_time": 1745611199999, "quote_volume": 119763.24084, "trades": 1688, "taker_buy_base": 9525.87, "taker_buy_quote": 50158.46401 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 5.265, "high": 5.337, "low": 5.245, "close": 5.294, "volume": 31410.29, "close_time": 1745625599999, "quote_volume": 166213.97039, "trades": 1556, "taker_buy_base": 17520.73, "taker_buy_quote": 92708.43179 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.293, "high": 5.412, "low": 5.293, "close": 5.335, "volume": 59246.21, "close_time": 1745639999999, "quote_volume": 317886.10251, "trades": 2372, "taker_buy_base": 32476.62, "taker_buy_quote": 173977.28711 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 5.332, "high": 5.482, "low": 5.316, "close": 5.41, "volume": 45496.23, "close_time": 1745654399999, "quote_volume": 245689.11412, "trades": 2865, "taker_buy_base": 28630.18, "taker_buy_quote": 154709.18909 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 5.41, "high": 5.467, "low": 5.261, "close": 5.278, "volume": 33748.18, "close_time": 1745668799999, "quote_volume": 181050.1572, "trades": 1970, "taker_buy_base": 18724.01, "taker_buy_quote": 100553.14627 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 5.279, "high": 5.314, "low": 5.234, "close": 5.306, "volume": 27174.55, "close_time": 1745683199999, "quote_volume": 143411.48564, "trades": 1595, "taker_buy_base": 18738.0, "taker_buy_quote": 98846.44114 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 5.304, "high": 5.308, "low": 5.232, "close": 5.281, "volume": 16415.9, "close_time": 1745697599999, "quote_volume": 86483.62928, "trades": 1237, "taker_buy_base": 9573.54, "taker_buy_quote": 50403.30733 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 5.29, "high": 5.307, "low": 5.249, "close": 5.262, "volume": 19818.04, "close_time": 1745711999999, "quote_volume": 104412.5293, "trades": 847, "taker_buy_base": 7825.88, "taker_buy_quote": 41268.31965 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.266, "high": 5.307, "low": 5.137, "close": 5.169, "volume": 23495.96, "close_time": 1745726399999, "quote_volume": 122651.93561, "trades": 1157, "taker_buy_base": 10874.9, "taker_buy_quote": 56727.96912 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 5.169, "high": 5.18, "low": 5.078, "close": 5.133, "volume": 19017.24, "close_time": 1745740799999, "quote_volume": 97334.95113, "trades": 1141, "taker_buy_base": 8415.53, "taker_buy_quote": 43074.64054 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 5.132, "high": 5.156, "low": 5.089, "close": 5.099, "volume": 18343.61, "close_time": 1745755199999, "quote_volume": 93853.05485, "trades": 1044, "taker_buy_base": 7917.95, "taker_buy_quote": 40538.46884 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 5.096, "high": 5.118, "low": 5.04, "close": 5.054, "volume": 21632.66, "close_time": 1745769599999, "quote_volume": 109794.56251, "trades": 1746, "taker_buy_base": 12259.42, "taker_buy_quote": 62239.73673 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 5.055, "high": 5.095, "low": 5.017, "close": 5.095, "volume": 16223.19, "close_time": 1745783999999, "quote_volume": 82061.26765, "trades": 805, "taker_buy_base": 8595.57, "taker_buy_quote": 43501.86915 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 5.092, "high": 5.111, "low": 5.021, "close": 5.039, "volume": 12145.1, "close_time": 1745798399999, "quote_volume": 61568.83953, "trades": 685, "taker_buy_base": 7245.62, "taker_buy_quote": 36721.77534 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.03, "high": 5.049, "low": 4.91, "close": 5.028, "volume": 30980.35, "close_time": 1745812799999, "quote_volume": 154054.82293, "trades": 1281, "taker_buy_base": 15287.15, "taker_buy_quote": 76017.95718 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 5.034, "high": 5.165, "low": 5.024, "close": 5.137, "volume": 31774.84, "close_time": 1745827199999, "quote_volume": 161527.16364, "trades": 1507, "taker_buy_base": 16394.84, "taker_buy_quote": 83416.94749 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 5.136, "high": 5.192, "low": 5.096, "close": 5.161, "volume": 38375.32, "close_time": 1745841599999, "quote_volume": 197608.09394, "trades": 1917, "taker_buy_base": 27153.33, "taker_buy_quote": 139854.91801 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 5.166, "high": 5.181, "low": 4.938, "close": 4.973, "volume": 160518.82, "close_time": 1745855999999, "quote_volume": 814395.33152, "trades": 3118, "taker_buy_base": 127510.35, "taker_buy_quote": 646911.43346 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 4.973, "high": 5.098, "low": 4.934, "close": 5.096, "volume": 26260.58, "close_time": 1745870399999, "quote_volume": 131448.48927, "trades": 1231, "taker_buy_base": 13112.76, "taker_buy_quote": 65819.37019 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 5.099, "high": 5.129, "low": 5.057, "close": 5.097, "volume": 8516.89, "close_time": 1745884799999, "quote_volume": 43408.27717, "trades": 581, "taker_buy_base": 3965.66, "taker_buy_quote": 20217.22415 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.105, "high": 5.165, "low": 5.074, "close": 5.105, "volume": 8933.87, "close_time": 1745899199999, "quote_volume": 45736.27996, "trades": 477, "taker_buy_base": 3576.55, "taker_buy_quote": 18304.58165 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 5.101, "high": 5.146, "low": 5.037, "close": 5.139, "volume": 22069.09, "close_time": 1745913599999, "quote_volume": 112138.17561, "trades": 1311, "taker_buy_base": 13605.95, "taker_buy_quote": 69165.86866 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 5.139, "high": 5.17, "low": 4.991, "close": 5.047, "volume": 61927.46, "close_time": 1745927999999, "quote_volume": 313798.00458, "trades": 2172, "taker_buy_base": 33006.12, "taker_buy_quote": 167032.75726 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 5.048, "high": 5.058, "low": 4.979, "close": 4.991, "volume": 24337.25, "close_time": 1745942399999, "quote_volume": 122407.94779, "trades": 2150, "taker_buy_base": 14245.35, "taker_buy_quote": 71685.84832 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 4.987, "high": 5.022, "low": 4.928, "close": 4.987, "volume": 44760.98, "close_time": 1745956799999, "quote_volume": 222913.56491, "trades": 1652, "taker_buy_base": 19156.63, "taker_buy_quote": 95338.33465 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 4.989, "high": 4.994, "low": 4.842, "close": 4.889, "volume": 27095.64, "close_time": 1745971199999, "quote_volume": 133331.68866, "trades": 1157, "taker_buy_base": 13537.22, "taker_buy_quote": 66676.99718 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.89, "high": 4.928, "low": 4.841, "close": 4.916, "volume": 14665.82, "close_time": 1745985599999, "quote_volume": 71687.99844, "trades": 679, "taker_buy_base": 7609.79, "taker_buy_quote": 37152.69316 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 4.917, "high": 4.936, "low": 4.848, "close": 4.867, "volume": 14383.96, "close_time": 1745999999999, "quote_volume": 70318.66413, "trades": 692, "taker_buy_base": 10011.88, "taker_buy_quote": 48950.3395 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 4.863, "high": 4.943, "low": 4.846, "close": 4.932, "volume": 29537.01, "close_time": 1746014399999, "quote_volume": 144815.08722, "trades": 974, "taker_buy_base": 16047.08, "taker_buy_quote": 78713.90411 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 4.933, "high": 4.941, "low": 4.744, "close": 4.836, "volume": 85405.9, "close_time": 1746028799999, "quote_volume": 411496.67124, "trades": 3490, "taker_buy_base": 47363.52, "taker_buy_quote": 228260.48589 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 4.828, "high": 4.926, "low": 4.799, "close": 4.912, "volume": 19195.31, "close_time": 1746043199999, "quote_volume": 93199.01691, "trades": 925, "taker_buy_base": 10325.03, "taker_buy_quote": 50131.14534 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 4.914, "high": 4.968, "low": 4.901, "close": 4.915, "volume": 14108.21, "close_time": 1746057599999, "quote_volume": 69592.57488, "trades": 787, "taker_buy_base": 5983.32, "taker_buy_quote": 29511.88934 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.917, "high": 5.0, "low": 4.912, "close": 4.933, "volume": 10488.24, "close_time": 1746071999999, "quote_volume": 52127.64308, "trades": 676, "taker_buy_base": 6881.44, "taker_buy_quote": 34194.54873 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 4.93, "high": 4.986, "low": 4.919, "close": 4.986, "volume": 18052.45, "close_time": 1746086399999, "quote_volume": 89505.40144, "trades": 732, "taker_buy_base": 11913.45, "taker_buy_quote": 59069.22819 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 4.985, "high": 5.03, "low": 4.945, "close": 4.964, "volume": 40770.87, "close_time": 1746100799999, "quote_volume": 203638.64069, "trades": 1570, "taker_buy_base": 19607.02, "taker_buy_quote": 97867.47175 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 4.966, "high": 4.978, "low": 4.831, "close": 4.924, "volume": 72311.21, "close_time": 1746115199999, "quote_volume": 355094.31286, "trades": 2816, "taker_buy_base": 41216.64, "taker_buy_quote": 202400.98665 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 4.928, "high": 4.996, "low": 4.916, "close": 4.949, "volume": 30891.38, "close_time": 1746129599999, "quote_volume": 153396.37917, "trades": 975, "taker_buy_base": 16654.36, "taker_buy_quote": 82716.54468 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 4.947, "high": 4.993, "low": 4.927, "close": 4.945, "volume": 18307.6, "close_time": 1746143999999, "quote_volume": 90690.48556, "trades": 760, "taker_buy_base": 7911.64, "taker_buy_quote": 39198.37349 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.945, "high": 5.069, "low": 4.945, "close": 4.996, "volume": 25455.2, "close_time": 1746158399999, "quote_volume": 128105.01113, "trades": 1974, "taker_buy_base": 9360.64, "taker_buy_quote": 47066.06151 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 5.0, "high": 5.013, "low": 4.91, "close": 4.927, "volume": 14066.92, "close_time": 1746172799999, "quote_volume": 69836.80336, "trades": 805, "taker_buy_base": 7225.41, "taker_buy_quote": 35871.66653 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 4.926, "high": 4.973, "low": 4.905, "close": 4.909, "volume": 21883.25, "close_time": 1746187199999, "quote_volume": 108087.30805, "trades": 1111, "taker_buy_base": 10331.53, "taker_buy_quote": 51050.66267 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 4.909, "high": 5.006, "low": 4.885, "close": 4.962, "volume": 30408.65, "close_time": 1746201599999, "quote_volume": 150482.11085, "trades": 1298, "taker_buy_base": 19035.26, "taker_buy_quote": 94192.91972 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 4.969, "high": 5.006, "low": 4.925, "close": 4.931, "volume": 15531.73, "close_time": 1746215999999, "quote_volume": 77368.78295, "trades": 862, "taker_buy_base": 8707.38, "taker_buy_quote": 43388.18422 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 4.929, "high": 4.996, "low": 4.921, "close": 4.994, "volume": 10372.77, "close_time": 1746230399999, "quote_volume": 51563.3724, "trades": 612, "taker_buy_base": 6324.84, "taker_buy_quote": 31423.00227 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.995, "high": 5.002, "low": 4.907, "close": 4.928, "volume": 6583.49, "close_time": 1746244799999, "quote_volume": 32547.66026, "trades": 427, "taker_buy_base": 2851.48, "taker_buy_quote": 14071.13811 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 4.925, "high": 4.93, "low": 4.845, "close": 4.863, "volume": 13102.73, "close_time": 1746259199999, "quote_volume": 63983.17168, "trades": 890, "taker_buy_base": 6362.29, "taker_buy_quote": 31044.0103 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 4.861, "high": 4.867, "low": 4.755, "close": 4.759, "volume": 35695.6, "close_time": 1746273599999, "quote_volume": 172096.6999, "trades": 1990, "taker_buy_base": 10900.01, "taker_buy_quote": 52539.99344 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 4.758, "high": 4.818, "low": 4.756, "close": 4.766, "volume": 20825.89, "close_time": 1746287999999, "quote_volume": 99801.94189, "trades": 1799, "taker_buy_base": 12581.02, "taker_buy_quote": 60274.94503 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 4.773, "high": 4.78, "low": 4.661, "close": 4.777, "volume": 33739.69, "close_time": 1746302399999, "quote_volume": 159185.28898, "trades": 2257, "taker_buy_base": 16674.26, "taker_buy_quote": 78674.0115 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 4.778, "high": 4.783, "low": 4.714, "close": 4.722, "volume": 12162.41, "close_time": 1746316799999, "quote_volume": 57718.09289, "trades": 783, "taker_buy_base": 8626.0, "taker_buy_quote": 40918.01562 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.718, "high": 4.748, "low": 4.673, "close": 4.68, "volume": 29034.62, "close_time": 1746331199999, "quote_volume": 136564.66892, "trades": 1207, "taker_buy_base": 13545.48, "taker_buy_quote": 63742.03794 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 4.681, "high": 4.719, "low": 4.652, "close": 4.669, "volume": 34298.64, "close_time": 1746345599999, "quote_volume": 160432.56884, "trades": 1360, "taker_buy_base": 12243.31, "taker_buy_quote": 57259.8685 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 4.67, "high": 4.672, "low": 4.57, "close": 4.655, "volume": 20293.59, "close_time": 1746359999999, "quote_volume": 93765.46964, "trades": 1424, "taker_buy_base": 8824.96, "taker_buy_quote": 40865.15286 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 4.657, "high": 4.69, "low": 4.6, "close": 4.628, "volume": 15093.48, "close_time": 1746374399999, "quote_volume": 70173.6546, "trades": 1108, "taker_buy_base": 8397.54, "taker_buy_quote": 39055.18328 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 4.629, "high": 4.631, "low": 4.564, "close": 4.609, "volume": 17250.16, "close_time": 1746388799999, "quote_volume": 79320.72673, "trades": 1683, "taker_buy_base": 8093.31, "taker_buy_quote": 37245.58861 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 4.609, "high": 4.63, "low": 4.547, "close": 4.61, "volume": 11028.14, "close_time": 1746403199999, "quote_volume": 50561.14265, "trades": 1186, "taker_buy_base": 5673.38, "taker_buy_quote": 26025.51316 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.602, "high": 4.65, "low": 4.567, "close": 4.607, "volume": 9566.01, "close_time": 1746417599999, "quote_volume": 44148.29094, "trades": 957, "taker_buy_base": 5277.6, "taker_buy_quote": 24357.57503 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 4.607, "high": 4.67, "low": 4.591, "close": 4.661, "volume": 14083.21, "close_time": 1746431999999, "quote_volume": 65273.03491, "trades": 959, "taker_buy_base": 9840.89, "taker_buy_quote": 45581.90858 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 4.659, "high": 4.675, "low": 4.58, "close": 4.604, "volume": 22313.48, "close_time": 1746446399999, "quote_volume": 103331.57661, "trades": 1135, "taker_buy_base": 12445.37, "taker_buy_quote": 57555.62664 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 4.597, "high": 4.63, "low": 4.571, "close": 4.59, "volume": 33790.96, "close_time": 1746460799999, "quote_volume": 155586.94242, "trades": 2883, "taker_buy_base": 17737.65, "taker_buy_quote": 81689.02225 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 4.591, "high": 4.686, "low": 4.582, "close": 4.623, "volume": 15971.86, "close_time": 1746475199999, "quote_volume": 74223.87408, "trades": 1096, "taker_buy_base": 7844.91, "taker_buy_quote": 36436.43738 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 4.627, "high": 4.636, "low": 4.555, "close": 4.606, "volume": 13542.03, "close_time": 1746489599999, "quote_volume": 62262.34353, "trades": 1101, "taker_buy_base": 10104.45, "taker_buy_quote": 46444.48654 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.606, "high": 4.633, "low": 4.532, "close": 4.594, "volume": 14949.09, "close_time": 1746503999999, "quote_volume": 68449.97805, "trades": 990, "taker_buy_base": 7615.8, "taker_buy_quote": 34920.18444 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.597, "high": 4.613, "low": 4.558, "close": 4.562, "volume": 12350.98, "close_time": 1746518399999, "quote_volume": 56562.82734, "trades": 685, "taker_buy_base": 6099.2, "taker_buy_quote": 27927.57086 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.561, "high": 4.564, "low": 4.458, "close": 4.473, "volume": 38706.38, "close_time": 1746532799999, "quote_volume": 174617.69006, "trades": 1797, "taker_buy_base": 19728.62, "taker_buy_quote": 89137.40116 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.479, "high": 4.562, "low": 4.441, "close": 4.519, "volume": 33584.07, "close_time": 1746547199999, "quote_volume": 151424.63273, "trades": 1602, "taker_buy_base": 12299.17, "taker_buy_quote": 55336.38363 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.522, "high": 4.607, "low": 4.508, "close": 4.584, "volume": 11052.67, "close_time": 1746561599999, "quote_volume": 50433.33416, "trades": 966, "taker_buy_base": 5224.0, "taker_buy_quote": 23830.03051 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.583, "high": 4.639, "low": 4.476, "close": 4.628, "volume": 33002.5, "close_time": 1746575999999, "quote_volume": 151123.19731, "trades": 1503, "taker_buy_base": 17598.44, "taker_buy_quote": 80538.1794 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.63, "high": 4.69, "low": 4.586, "close": 4.614, "volume": 28414.55, "close_time": 1746590399999, "quote_volume": 132338.03625, "trades": 1338, "taker_buy_base": 11026.65, "taker_buy_quote": 51299.94767 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.62, "high": 4.667, "low": 4.614, "close": 4.667, "volume": 8622.4, "close_time": 1746604799999, "quote_volume": 39938.20272, "trades": 689, "taker_buy_base": 4746.32, "taker_buy_quote": 22001.56375 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.669, "high": 4.681, "low": 4.632, "close": 4.647, "volume": 13970.23, "close_time": 1746619199999, "quote_volume": 65066.27625, "trades": 771, "taker_buy_base": 6207.14, "taker_buy_quote": 28944.01587 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.65, "high": 4.65, "low": 4.558, "close": 4.564, "volume": 13735.74, "close_time": 1746633599999, "quote_volume": 63243.78441, "trades": 866, "taker_buy_base": 7288.34, "taker_buy_quote": 33534.78087 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.558, "high": 4.578, "low": 4.5, "close": 4.522, "volume": 68400.38, "close_time": 1746647999999, "quote_volume": 310864.57131, "trades": 3075, "taker_buy_base": 37508.53, "taker_buy_quote": 170541.65676 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.516, "high": 4.652, "low": 4.508, "close": 4.651, "volume": 24897.22, "close_time": 1746662399999, "quote_volume": 113769.01025, "trades": 1483, "taker_buy_base": 12041.15, "taker_buy_quote": 55046.31405 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.655, "high": 4.798, "low": 4.642, "close": 4.793, "volume": 34531.36, "close_time": 1746676799999, "quote_volume": 163154.86726, "trades": 2481, "taker_buy_base": 20274.32, "taker_buy_quote": 95766.8975 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.796, "high": 4.833, "low": 4.76, "close": 4.791, "volume": 30976.89, "close_time": 1746691199999, "quote_volume": 148317.33064, "trades": 1502, "taker_buy_base": 19196.63, "taker_buy_quote": 91917.06932 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 4.802, "high": 4.891, "low": 4.799, "close": 4.864, "volume": 36564.64, "close_time": 1746705599999, "quote_volume": 177222.41065, "trades": 1694, "taker_buy_base": 21991.78, "taker_buy_quote": 106625.98792 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 4.875, "high": 5.0, "low": 4.842, "close": 4.942, "volume": 39356.7, "close_time": 1746719999999, "quote_volume": 193664.58905, "trades": 2620, "taker_buy_base": 20780.5, "taker_buy_quote": 102301.48576 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 4.939, "high": 5.083, "low": 4.937, "close": 5.061, "volume": 81694.34, "close_time": 1746734399999, "quote_volume": 409128.53432, "trades": 3396, "taker_buy_base": 35831.73, "taker_buy_quote": 179312.10152 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 5.061, "high": 5.232, "low": 5.055, "close": 5.213, "volume": 60868.56, "close_time": 1746748799999, "quote_volume": 313520.72265, "trades": 3343, "taker_buy_base": 34848.81, "taker_buy_quote": 179333.95487 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.215, "high": 5.305, "low": 5.183, "close": 5.196, "volume": 33455.4, "close_time": 1746763199999, "quote_volume": 175273.58532, "trades": 2796, "taker_buy_base": 16774.84, "taker_buy_quote": 87816.72734 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 5.197, "high": 5.4, "low": 5.186, "close": 5.37, "volume": 62953.82, "close_time": 1746777599999, "quote_volume": 331908.77023, "trades": 3999, "taker_buy_base": 33875.62, "taker_buy_quote": 178665.08299 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 5.374, "high": 5.456, "low": 5.247, "close": 5.31, "volume": 123850.04, "close_time": 1746791999999, "quote_volume": 658789.17061, "trades": 6587, "taker_buy_base": 74644.28, "taker_buy_quote": 397062.06656 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 5.312, "high": 5.428, "low": 5.273, "close": 5.345, "volume": 105065.23, "close_time": 1746806399999, "quote_volume": 561686.68369, "trades": 5121, "taker_buy_base": 60535.93, "taker_buy_quote": 323457.30386 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 5.348, "high": 5.451, "low": 5.313, "close": 5.414, "volume": 41033.3, "close_time": 1746820799999, "quote_volume": 221182.8693, "trades": 2545, "taker_buy_base": 20568.56, "taker_buy_quote": 110908.54756 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 5.418, "high": 5.461, "low": 5.37, "close": 5.448, "volume": 32044.1, "close_time": 1746835199999, "quote_volume": 173849.36645, "trades": 2135, "taker_buy_base": 16268.65, "taker_buy_quote": 88142.73675 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.447, "high": 5.539, "low": 5.385, "close": 5.511, "volume": 29053.47, "close_time": 1746849599999, "quote_volume": 159039.41739, "trades": 3113, "taker_buy_base": 17842.76, "taker_buy_quote": 97678.72346 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 5.51, "high": 5.607, "low": 5.487, "close": 5.527, "volume": 50432.33, "close_time": 1746863999999, "quote_volume": 279366.08437, "trades": 3585, "taker_buy_base": 29610.74, "taker_buy_quote": 164089.51166 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.53, "high": 5.559, "low": 5.423, "close": 5.431, "volume": 50899.89, "close_time": 1746878399999, "quote_volume": 279535.00465, "trades": 4964, "taker_buy_base": 27043.53, "taker_buy_quote": 148524.95208 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.44, "high": 5.5, "low": 5.394, "close": 5.454, "volume": 45325.14, "close_time": 1746892799999, "quote_volume": 247257.009, "trades": 3858, "taker_buy_base": 24790.66, "taker_buy_quote": 135275.80474 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.455, "high": 5.585, "low": 5.448, "close": 5.559, "volume": 63553.61, "close_time": 1746907199999, "quote_volume": 350396.3808, "trades": 4596, "taker_buy_base": 34734.54, "taker_buy_quote": 191512.30282 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.559, "high": 5.856, "low": 5.533, "close": 5.839, "volume": 83706.13, "close_time": 1746921599999, "quote_volume": 475274.7727, "trades": 4831, "taker_buy_base": 43346.23, "taker_buy_quote": 246456.95727 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.837, "high": 5.96, "low": 5.686, "close": 5.888, "volume": 86703.11, "close_time": 1746935999999, "quote_volume": 506089.37443, "trades": 6552, "taker_buy_base": 48785.59, "taker_buy_quote": 284725.25636 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 5.887, "high": 5.892, "low": 5.498, "close": 5.564, "volume": 116781.88, "close_time": 1746950399999, "quote_volume": 662584.02602, "trades": 7885, "taker_buy_base": 60477.78, "taker_buy_quote": 343362.44332 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.564, "high": 5.672, "low": 5.531, "close": 5.648, "volume": 36332.89, "close_time": 1746964799999, "quote_volume": 203569.71485, "trades": 2556, "taker_buy_base": 21297.11, "taker_buy_quote": 119351.94762 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 5.647, "high": 5.717, "low": 5.607, "close": 5.654, "volume": 64074.26, "close_time": 1746979199999, "quote_volume": 362419.41319, "trades": 4038, "taker_buy_base": 34141.22, "taker_buy_quote": 193008.76953 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.654, "high": 5.736, "low": 5.584, "close": 5.715, "volume": 38153.76, "close_time": 1746993599999, "quote_volume": 216399.93128, "trades": 2835, "taker_buy_base": 21702.04, "taker_buy_quote": 123127.48392 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.713, "high": 5.813, "low": 5.687, "close": 5.765, "volume": 42835.45, "close_time": 1747007999999, "quote_volume": 246219.74446, "trades": 2960, "taker_buy_base": 22122.44, "taker_buy_quote": 127180.4998 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.774, "high": 5.858, "low": 5.73, "close": 5.812, "volume": 37485.03, "close_time": 1747022399999, "quote_volume": 216973.10575, "trades": 2696, "taker_buy_base": 21944.38, "taker_buy_quote": 127004.08817 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.814, "high": 6.121, "low": 5.734, "close": 5.911, "volume": 106877.1, "close_time": 1747036799999, "quote_volume": 633474.49327, "trades": 7512, "taker_buy_base": 55441.0, "taker_buy_quote": 328407.68099 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 5.912, "high": 6.076, "low": 5.863, "close": 5.943, "volume": 140418.23, "close_time": 1747051199999, "quote_volume": 837946.37432, "trades": 7199, "taker_buy_base": 57890.54, "taker_buy_quote": 346023.73796 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.939, "high": 6.129, "low": 5.78, "close": 5.82, "volume": 137851.64, "close_time": 1747065599999, "quote_volume": 822534.91656, "trades": 10254, "taker_buy_base": 78460.17, "taker_buy_quote": 468443.54147 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.819, "high": 5.878, "low": 5.563, "close": 5.691, "volume": 190352.75, "close_time": 1747079999999, "quote_volume": 1091520.72019, "trades": 15670, "taker_buy_base": 106817.03, "taker_buy_quote": 613528.90002 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.686, "high": 5.799, "low": 5.661, "close": 5.737, "volume": 44147.83, "close_time": 1747094399999, "quote_volume": 253502.29641, "trades": 2582, "taker_buy_base": 22392.79, "taker_buy_quote": 128536.82803 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.739, "high": 5.749, "low": 5.45, "close": 5.47, "volume": 66935.5, "close_time": 1747108799999, "quote_volume": 373333.64986, "trades": 3823, "taker_buy_base": 28258.94, "taker_buy_quote": 158114.55938 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 5.466, "high": 5.631, "low": 5.443, "close": 5.566, "volume": 50422.41, "close_time": 1747123199999, "quote_volume": 280650.49382, "trades": 3144, "taker_buy_base": 27772.13, "taker_buy_quote": 154693.55644 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.581, "high": 5.665, "low": 5.529, "close": 5.64, "volume": 59551.61, "close_time": 1747137599999, "quote_volume": 333445.93249, "trades": 2767, "taker_buy_base": 37274.96, "taker_buy_quote": 208906.32459 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.641, "high": 5.721, "low": 5.545, "close": 5.681, "volume": 63571.55, "close_time": 1747151999999, "quote_volume": 358394.62427, "trades": 4674, "taker_buy_base": 29250.2, "taker_buy_quote": 165193.13925 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.685, "high": 5.965, "low": 5.685, "close": 5.879, "volume": 98928.73, "close_time": 1747166399999, "quote_volume": 578109.18304, "trades": 5061, "taker_buy_base": 53218.49, "taker_buy_quote": 309707.74649 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 5.877, "high": 5.988, "low": 5.768, "close": 5.906, "volume": 120559.68, "close_time": 1747180799999, "quote_volume": 712183.686, "trades": 7956, "taker_buy_base": 47604.67, "taker_buy_quote": 281133.20576 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.906, "high": 5.978, "low": 5.819, "close": 5.888, "volume": 74089.24, "close_time": 1747195199999, "quote_volume": 433960.88372, "trades": 3033, "taker_buy_base": 44906.89, "taker_buy_quote": 262801.60176 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 5.892, "high": 5.991, "low": 5.839, "close": 5.865, "volume": 48287.36, "close_time": 1747209599999, "quote_volume": 285578.14122, "trades": 3509, "taker_buy_base": 28185.87, "taker_buy_quote": 166553.80886 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 5.864, "high": 5.887, "low": 5.734, "close": 5.811, "volume": 39494.28, "close_time": 1747223999999, "quote_volume": 229534.44836, "trades": 2491, "taker_buy_base": 19248.25, "taker_buy_quote": 111847.84703 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.813, "high": 5.847, "low": 5.592, "close": 5.726, "volume": 102809.04, "close_time": 1747238399999, "quote_volume": 589216.51377, "trades": 7954, "taker_buy_base": 43821.42, "taker_buy_quote": 251283.59688 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.73, "high": 5.744, "low": 5.603, "close": 5.675, "volume": 42078.91, "close_time": 1747252799999, "quote_volume": 238299.39917, "trades": 2820, "taker_buy_base": 20217.36, "taker_buy_quote": 114523.78254 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.677, "high": 5.691, "low": 5.592, "close": 5.638, "volume": 22701.0, "close_time": 1747267199999, "quote_volume": 128315.75509, "trades": 994, "taker_buy_base": 8717.56, "taker_buy_quote": 49326.16003 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.643, "high": 5.703, "low": 5.557, "close": 5.575, "volume": 15463.69, "close_time": 1747281599999, "quote_volume": 87175.51375, "trades": 1041, "taker_buy_base": 7176.03, "taker_buy_quote": 40481.05725 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.585, "high": 5.6, "low": 5.389, "close": 5.415, "volume": 58326.88, "close_time": 1747295999999, "quote_volume": 320980.02968, "trades": 2769, "taker_buy_base": 19548.95, "taker_buy_quote": 107567.49348 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 5.416, "high": 5.579, "low": 5.398, "close": 5.469, "volume": 56194.49, "close_time": 1747310399999, "quote_volume": 308141.52237, "trades": 2824, "taker_buy_base": 23503.42, "taker_buy_quote": 128925.52557 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 5.458, "high": 5.54, "low": 5.31, "close": 5.513, "volume": 53708.43, "close_time": 1747324799999, "quote_volume": 292479.61375, "trades": 2981, "taker_buy_base": 25380.48, "taker_buy_quote": 138406.63095 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 5.512, "high": 5.596, "low": 5.356, "close": 5.401, "volume": 33236.67, "close_time": 1747339199999, "quote_volume": 182207.28415, "trades": 2212, "taker_buy_base": 17366.73, "taker_buy_quote": 95304.83681 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 5.407, "high": 5.473, "low": 5.298, "close": 5.403, "volume": 30234.93, "close_time": 1747353599999, "quote_volume": 163009.82784, "trades": 2168, "taker_buy_base": 15422.25, "taker_buy_quote": 83211.60817 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.404, "high": 5.505, "low": 5.379, "close": 5.496, "volume": 28143.31, "close_time": 1747367999999, "quote_volume": 153731.6267, "trades": 2107, "taker_buy_base": 14263.67, "taker_buy_quote": 77939.55337 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 5.495, "high": 5.538, "low": 5.463, "close": 5.499, "volume": 29120.34, "close_time": 1747382399999, "quote_volume": 160210.93382, "trades": 1649, "taker_buy_base": 15224.66, "taker_buy_quote": 83752.19048 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 5.502, "high": 5.539, "low": 5.398, "close": 5.479, "volume": 36779.41, "close_time": 1747396799999, "quote_volume": 201593.08521, "trades": 2118, "taker_buy_base": 17385.69, "taker_buy_quote": 95321.72606 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 5.478, "high": 5.508, "low": 5.334, "close": 5.392, "volume": 42156.62, "close_time": 1747411199999, "quote_volume": 228822.03356, "trades": 1898, "taker_buy_base": 20143.39, "taker_buy_quote": 109519.87971 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 5.402, "high": 5.435, "low": 5.358, "close": 5.386, "volume": 27404.99, "close_time": 1747425599999, "quote_volume": 147844.70217, "trades": 870, "taker_buy_base": 13023.83, "taker_buy_quote": 70284.76175 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 5.379, "high": 5.412, "low": 5.219, "close": 5.264, "volume": 61647.83, "close_time": 1747439999999, "quote_volume": 327823.29493, "trades": 2077, "taker_buy_base": 25779.44, "taker_buy_quote": 137182.35145 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.266, "high": 5.279, "low": 5.118, "close": 5.219, "volume": 28373.55, "close_time": 1747454399999, "quote_volume": 147349.90222, "trades": 1175, "taker_buy_base": 14009.34, "taker_buy_quote": 72685.93387 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 5.215, "high": 5.273, "low": 5.207, "close": 5.223, "volume": 21268.72, "close_time": 1747468799999, "quote_volume": 111664.42948, "trades": 773, "taker_buy_base": 11564.38, "taker_buy_quote": 60707.75805 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 5.227, "high": 5.248, "low": 5.154, "close": 5.203, "volume": 18741.58, "close_time": 1747483199999, "quote_volume": 97403.65157, "trades": 623, "taker_buy_base": 7520.04, "taker_buy_quote": 39113.19244 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 5.199, "high": 5.22, "low": 5.093, "close": 5.184, "volume": 39673.91, "close_time": 1747497599999, "quote_volume": 205396.17919, "trades": 999, "taker_buy_base": 25847.92, "taker_buy_quote": 133968.75472 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 5.18, "high": 5.188, "low": 5.085, "close": 5.108, "volume": 60370.07, "close_time": 1747511999999, "quote_volume": 310038.50646, "trades": 1984, "taker_buy_base": 37993.0, "taker_buy_quote": 195111.52842 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 5.099, "high": 5.179, "low": 5.076, "close": 5.143, "volume": 25866.11, "close_time": 1747526399999, "quote_volume": 132654.78292, "trades": 1261, "taker_buy_base": 10670.62, "taker_buy_quote": 54823.43176 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.148, "high": 5.198, "low": 5.116, "close": 5.149, "volume": 15505.81, "close_time": 1747540799999, "quote_volume": 80020.72861, "trades": 769, "taker_buy_base": 6396.41, "taker_buy_quote": 33006.34856 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 5.149, "high": 5.28, "low": 5.148, "close": 5.27, "volume": 21643.03, "close_time": 1747555199999, "quote_volume": 113205.16173, "trades": 755, "taker_buy_base": 12348.76, "taker_buy_quote": 64502.9539 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 5.27, "high": 5.337, "low": 5.2, "close": 5.227, "volume": 53423.36, "close_time": 1747569599999, "quote_volume": 281910.22233, "trades": 3110, "taker_buy_base": 25888.5, "taker_buy_quote": 136983.12103 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 5.226, "high": 5.456, "low": 5.191, "close": 5.434, "volume": 58470.91, "close_time": 1747583999999, "quote_volume": 309638.44967, "trades": 2944, "taker_buy_base": 28475.7, "taker_buy_quote": 150869.68252 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 5.44, "high": 5.449, "low": 5.134, "close": 5.141, "volume": 47264.66, "close_time": 1747598399999, "quote_volume": 251197.17689, "trades": 2094, "taker_buy_base": 20135.47, "taker_buy_quote": 106973.22819 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 5.128, "high": 5.361, "low": 5.0, "close": 5.34, "volume": 50841.19, "close_time": 1747612799999, "quote_volume": 260432.43163, "trades": 2528, "taker_buy_base": 19852.07, "taker_buy_quote": 101753.15813 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.339, "high": 5.368, "low": 5.076, "close": 5.086, "volume": 20478.53, "close_time": 1747627199999, "quote_volume": 107104.68296, "trades": 1118, "taker_buy_base": 10045.02, "taker_buy_quote": 52760.92187 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 5.083, "high": 5.12, "low": 4.989, "close": 5.084, "volume": 58261.08, "close_time": 1747641599999, "quote_volume": 293461.7997, "trades": 3016, "taker_buy_base": 29807.11, "taker_buy_quote": 149800.79377 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 5.083, "high": 5.088, "low": 5.019, "close": 5.058, "volume": 15376.58, "close_time": 1747655999999, "quote_volume": 77751.95891, "trades": 825, "taker_buy_base": 6876.88, "taker_buy_quote": 34781.56751 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 5.054, "high": 5.176, "low": 4.983, "close": 5.169, "volume": 30452.73, "close_time": 1747670399999, "quote_volume": 155046.32104, "trades": 1401, "taker_buy_base": 16623.86, "taker_buy_quote": 84849.56216 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 5.158, "high": 5.275, "low": 5.129, "close": 5.233, "volume": 60730.63, "close_time": 1747684799999, "quote_volume": 316696.65054, "trades": 1804, "taker_buy_base": 22743.72, "taker_buy_quote": 118653.60728 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 5.235, "high": 5.244, "low": 5.154, "close": 5.214, "volume": 14082.32, "close_time": 1747699199999, "quote_volume": 73240.13387, "trades": 611, "taker_buy_base": 8790.02, "taker_buy_quote": 45732.40444 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.213, "high": 5.34, "low": 5.183, "close": 5.27, "volume": 19324.94, "close_time": 1747713599999, "quote_volume": 101866.0511, "trades": 1038, "taker_buy_base": 9457.05, "taker_buy_quote": 49852.21706 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 5.277, "high": 5.36, "low": 5.224, "close": 5.236, "volume": 26203.82, "close_time": 1747727999999, "quote_volume": 138518.16685, "trades": 1003, "taker_buy_base": 13651.47, "taker_buy_quote": 72310.81246 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 5.235, "high": 5.246, "low": 5.094, "close": 5.126, "volume": 30428.82, "close_time": 1747742399999, "quote_volume": 157848.96028, "trades": 1133, "taker_buy_base": 15377.26, "taker_buy_quote": 79857.70133 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 5.132, "high": 5.158, "low": 5.085, "close": 5.146, "volume": 16623.44, "close_time": 1747756799999, "quote_volume": 85058.93074, "trades": 707, "taker_buy_base": 7369.06, "taker_buy_quote": 37742.14651 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 5.147, "high": 5.213, "low": 5.067, "close": 5.204, "volume": 35249.13, "close_time": 1747771199999, "quote_volume": 181516.8982, "trades": 1242, "taker_buy_base": 16481.74, "taker_buy_quote": 84898.60595 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 5.2, "high": 5.322, "low": 5.186, "close": 5.263, "volume": 58184.67, "close_time": 1747785599999, "quote_volume": 305776.32507, "trades": 1617, "taker_buy_base": 34044.4, "taker_buy_quote": 179073.91751 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.269, "high": 5.354, "low": 5.19, "close": 5.333, "volume": 42286.45, "close_time": 1747799999999, "quote_volume": 223081.62071, "trades": 1411, "taker_buy_base": 17098.51, "taker_buy_quote": 90099.7117 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 5.329, "high": 5.402, "low": 5.263, "close": 5.283, "volume": 64348.42, "close_time": 1747814399999, "quote_volume": 343625.19966, "trades": 2552, "taker_buy_base": 33428.97, "taker_buy_quote": 178643.20917 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 5.288, "high": 5.309, "low": 5.185, "close": 5.274, "volume": 51012.79, "close_time": 1747828799999, "quote_volume": 267208.29363, "trades": 2001, "taker_buy_base": 26920.72, "taker_buy_quote": 140981.71536 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 5.268, "high": 5.382, "low": 5.23, "close": 5.368, "volume": 51783.18, "close_time": 1747843199999, "quote_volume": 274539.49732, "trades": 1943, "taker_buy_base": 26328.5, "taker_buy_quote": 139635.57321 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 5.38, "high": 5.495, "low": 5.184, "close": 5.325, "volume": 96149.54, "close_time": 1747857599999, "quote_volume": 511762.92369, "trades": 3358, "taker_buy_base": 48451.5, "taker_buy_quote": 257849.13197 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 5.317, "high": 5.405, "low": 5.257, "close": 5.352, "volume": 24532.99, "close_time": 1747871999999, "quote_volume": 130483.43436, "trades": 1137, "taker_buy_base": 12367.33, "taker_buy_quote": 65742.37595 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.352, "high": 5.516, "low": 5.345, "close": 5.502, "volume": 26085.14, "close_time": 1747886399999, "quote_volume": 142198.69568, "trades": 1233, "taker_buy_base": 16468.93, "taker_buy_quote": 89933.12365 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 5.507, "high": 5.527, "low": 5.435, "close": 5.517, "volume": 26111.55, "close_time": 1747900799999, "quote_volume": 143230.34099, "trades": 1260, "taker_buy_base": 14987.25, "taker_buy_quote": 82216.11831 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 5.515, "high": 5.625, "low": 5.506, "close": 5.545, "volume": 39457.18, "close_time": 1747915199999, "quote_volume": 219579.93196, "trades": 1746, "taker_buy_base": 18833.87, "taker_buy_quote": 104901.57204 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 5.548, "high": 5.67, "low": 5.481, "close": 5.606, "volume": 62434.92, "close_time": 1747929599999, "quote_volume": 347741.38189, "trades": 2130, "taker_buy_base": 32584.26, "taker_buy_quote": 181214.25105 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.607, "high": 5.674, "low": 5.594, "close": 5.615, "volume": 36778.29, "close_time": 1747943999999, "quote_volume": 207209.03507, "trades": 1249, "taker_buy_base": 18498.22, "taker_buy_quote": 104243.55278 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.621, "high": 5.707, "low": 5.593, "close": 5.697, "volume": 20427.79, "close_time": 1747958399999, "quote_volume": 115337.45005, "trades": 962, "taker_buy_base": 10375.82, "taker_buy_quote": 58556.93644 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.696, "high": 5.838, "low": 5.663, "close": 5.808, "volume": 36735.03, "close_time": 1747972799999, "quote_volume": 211593.56154, "trades": 1859, "taker_buy_base": 20519.51, "taker_buy_quote": 118208.24995 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.806, "high": 5.822, "low": 5.601, "close": 5.63, "volume": 58650.04, "close_time": 1747987199999, "quote_volume": 334079.3249, "trades": 1753, "taker_buy_base": 21318.72, "taker_buy_quote": 121428.73922 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.631, "high": 5.73, "low": 5.427, "close": 5.458, "volume": 66417.76, "close_time": 1748001599999, "quote_volume": 372397.499, "trades": 2670, "taker_buy_base": 31410.22, "taker_buy_quote": 176330.02131 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 5.459, "high": 5.553, "low": 5.325, "close": 5.457, "volume": 98832.21, "close_time": 1748015999999, "quote_volume": 537934.77722, "trades": 3348, "taker_buy_base": 51978.96, "taker_buy_quote": 282617.77061 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 5.468, "high": 5.503, "low": 5.403, "close": 5.414, "volume": 29695.51, "close_time": 1748030399999, "quote_volume": 161804.37534, "trades": 1022, "taker_buy_base": 13582.36, "taker_buy_quote": 74126.49954 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 5.401, "high": 5.401, "low": 5.205, "close": 5.227, "volume": 27348.59, "close_time": 1748044799999, "quote_volume": 145639.7549, "trades": 1126, "taker_buy_base": 10171.22, "taker_buy_quote": 54056.30648 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.219, "high": 5.31, "low": 5.195, "close": 5.282, "volume": 22437.67, "close_time": 1748059199999, "quote_volume": 118078.41339, "trades": 825, "taker_buy_base": 12351.86, "taker_buy_quote": 64952.71851 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 5.271, "high": 5.319, "low": 5.239, "close": 5.253, "volume": 18920.26, "close_time": 1748073599999, "quote_volume": 100006.65392, "trades": 795, "taker_buy_base": 8593.65, "taker_buy_quote": 45439.04151 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 5.26, "high": 5.334, "low": 5.22, "close": 5.285, "volume": 33230.31, "close_time": 1748087999999, "quote_volume": 175336.22479, "trades": 1008, "taker_buy_base": 17647.81, "taker_buy_quote": 93020.52721 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 5.283, "high": 5.329, "low": 5.261, "close": 5.302, "volume": 19208.71, "close_time": 1748102399999, "quote_volume": 101644.51925, "trades": 752, "taker_buy_base": 7909.88, "taker_buy_quote": 41859.26029 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 5.299, "high": 5.313, "low": 5.238, "close": 5.252, "volume": 16508.42, "close_time": 1748116799999, "quote_volume": 87194.38755, "trades": 560, "taker_buy_base": 8982.04, "taker_buy_quote": 47469.5836 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 5.257, "high": 5.269, "low": 5.176, "close": 5.202, "volume": 33085.7, "close_time": 1748131199999, "quote_volume": 172791.36866, "trades": 887, "taker_buy_base": 11416.97, "taker_buy_quote": 59731.2063 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.21, "high": 5.224, "low": 5.117, "close": 5.205, "volume": 14214.32, "close_time": 1748145599999, "quote_volume": 73449.75638, "trades": 729, "taker_buy_base": 6399.11, "taker_buy_quote": 33084.86915 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 5.199, "high": 5.213, "low": 5.128, "close": 5.153, "volume": 8638.3, "close_time": 1748159999999, "quote_volume": 44649.64007, "trades": 511, "taker_buy_base": 3393.76, "taker_buy_quote": 17546.2674 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 5.15, "high": 5.151, "low": 5.066, "close": 5.114, "volume": 33595.01, "close_time": 1748174399999, "quote_volume": 171450.20263, "trades": 923, "taker_buy_base": 20967.21, "taker_buy_quote": 107054.04472 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 5.117, "high": 5.143, "low": 5.015, "close": 5.073, "volume": 37579.15, "close_time": 1748188799999, "quote_volume": 190903.47931, "trades": 1396, "taker_buy_base": 21439.56, "taker_buy_quote": 108944.12448 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 5.066, "high": 5.141, "low": 5.029, "close": 5.127, "volume": 25019.92, "close_time": 1748203199999, "quote_volume": 127501.33182, "trades": 860, "taker_buy_base": 12109.32, "taker_buy_quote": 61725.48552 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 5.124, "high": 5.279, "low": 5.11, "close": 5.266, "volume": 23618.65, "close_time": 1748217599999, "quote_volume": 122469.12935, "trades": 1041, "taker_buy_base": 12324.1, "taker_buy_quote": 63987.95948 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.265, "high": 5.321, "low": 5.246, "close": 5.291, "volume": 13790.72, "close_time": 1748231999999, "quote_volume": 72928.25884, "trades": 729, "taker_buy_base": 8620.71, "taker_buy_quote": 45585.26668 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 5.294, "high": 5.496, "low": 5.289, "close": 5.404, "volume": 25491.04, "close_time": 1748246399999, "quote_volume": 136601.83186, "trades": 3212, "taker_buy_base": 12956.64, "taker_buy_quote": 69419.65385 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 5.409, "high": 5.418, "low": 5.325, "close": 5.347, "volume": 26384.11, "close_time": 1748260799999, "quote_volume": 141779.38912, "trades": 926, "taker_buy_base": 11644.92, "taker_buy_quote": 62484.33739 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 5.355, "high": 5.366, "low": 5.253, "close": 5.349, "volume": 64234.65, "close_time": 1748275199999, "quote_volume": 341603.46494, "trades": 2307, "taker_buy_base": 34419.47, "taker_buy_quote": 183018.60181 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 5.35, "high": 5.375, "low": 5.226, "close": 5.258, "volume": 27829.89, "close_time": 1748289599999, "quote_volume": 146776.45202, "trades": 1104, "taker_buy_base": 12107.15, "taker_buy_quote": 63919.57536 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 5.25, "high": 5.297, "low": 5.184, "close": 5.228, "volume": 31670.53, "close_time": 1748303999999, "quote_volume": 166072.72458, "trades": 1557, "taker_buy_base": 17462.22, "taker_buy_quote": 91628.96796 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.228, "high": 5.263, "low": 5.104, "close": 5.233, "volume": 25956.3, "close_time": 1748318399999, "quote_volume": 134832.44148, "trades": 1444, "taker_buy_base": 12756.84, "taker_buy_quote": 66393.81281 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 5.237, "high": 5.342, "low": 5.203, "close": 5.313, "volume": 39064.49, "close_time": 1748332799999, "quote_volume": 205558.56921, "trades": 1731, "taker_buy_base": 20394.15, "taker_buy_quote": 107359.46331 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 5.316, "high": 5.38, "low": 5.307, "close": 5.339, "volume": 40470.84, "close_time": 1748347199999, "quote_volume": 216176.67423, "trades": 1683, "taker_buy_base": 17119.81, "taker_buy_quote": 91472.30708 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 5.341, "high": 5.415, "low": 5.258, "close": 5.338, "volume": 71372.56, "close_time": 1748361599999, "quote_volume": 381421.02978, "trades": 2682, "taker_buy_base": 31132.92, "taker_buy_quote": 166433.40757 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 5.335, "high": 5.401, "low": 5.317, "close": 5.352, "volume": 47766.81, "close_time": 1748375999999, "quote_volume": 256220.91585, "trades": 1524, "taker_buy_base": 26483.52, "taker_buy_quote": 141961.08669 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 5.354, "high": 5.388, "low": 5.292, "close": 5.332, "volume": 16607.82, "close_time": 1748390399999, "quote_volume": 88834.31949, "trades": 614, "taker_buy_base": 7354.32, "taker_buy_quote": 39393.20476 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.333, "high": 5.375, "low": 5.283, "close": 5.324, "volume": 10029.78, "close_time": 1748404799999, "quote_volume": 53483.69399, "trades": 516, "taker_buy_base": 6139.11, "taker_buy_quote": 32745.78152 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 5.323, "high": 5.364, "low": 5.279, "close": 5.312, "volume": 17668.35, "close_time": 1748419199999, "quote_volume": 93861.18564, "trades": 671, "taker_buy_base": 8348.66, "taker_buy_quote": 44394.95682 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 5.311, "high": 5.388, "low": 5.251, "close": 5.388, "volume": 21004.54, "close_time": 1748433599999, "quote_volume": 112177.65486, "trades": 702, "taker_buy_base": 13424.35, "taker_buy_quote": 71870.74709 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 5.389, "high": 5.471, "low": 5.23, "close": 5.234, "volume": 49635.11, "close_time": 1748447999999, "quote_volume": 265291.55362, "trades": 1518, "taker_buy_base": 23111.19, "taker_buy_quote": 123911.58142 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 5.237, "high": 5.477, "low": 5.194, "close": 5.198, "volume": 47633.75, "close_time": 1748462399999, "quote_volume": 250866.41638, "trades": 4493, "taker_buy_base": 28150.24, "taker_buy_quote": 148448.65192 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 5.194, "high": 5.448, "low": 5.188, "close": 5.443, "volume": 35901.25, "close_time": 1748476799999, "quote_volume": 191146.64404, "trades": 1218, "taker_buy_base": 16731.34, "taker_buy_quote": 89282.19049 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.439, "high": 5.565, "low": 5.416, "close": 5.511, "volume": 61276.53, "close_time": 1748491199999, "quote_volume": 337366.87823, "trades": 1990, "taker_buy_base": 26981.37, "taker_buy_quote": 148410.49327 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 5.513, "high": 5.519, "low": 5.386, "close": 5.433, "volume": 25387.97, "close_time": 1748505599999, "quote_volume": 138226.98334, "trades": 785, "taker_buy_base": 12528.28, "taker_buy_quote": 68257.31564 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 5.435, "high": 5.486, "low": 5.401, "close": 5.476, "volume": 24559.06, "close_time": 1748519999999, "quote_volume": 133595.72794, "trades": 1036, "taker_buy_base": 12967.82, "taker_buy_quote": 70546.34457 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 5.468, "high": 5.477, "low": 5.352, "close": 5.357, "volume": 45171.82, "close_time": 1748534399999, "quote_volume": 244588.18104, "trades": 1471, "taker_buy_base": 20274.2, "taker_buy_quote": 109687.51623 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 5.357, "high": 5.357, "low": 5.234, "close": 5.249, "volume": 28553.89, "close_time": 1748548799999, "quote_volume": 151535.3254, "trades": 1106, "taker_buy_base": 12711.51, "taker_buy_quote": 67417.24888 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 5.25, "high": 5.325, "low": 5.234, "close": 5.265, "volume": 26776.1, "close_time": 1748563199999, "quote_volume": 141259.82179, "trades": 1090, "taker_buy_base": 13655.5, "taker_buy_quote": 72086.36324 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.262, "high": 5.293, "low": 5.051, "close": 5.168, "volume": 44516.16, "close_time": 1748577599999, "quote_volume": 228912.63662, "trades": 1995, "taker_buy_base": 18621.48, "taker_buy_quote": 95792.25347 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 5.165, "high": 5.186, "low": 5.074, "close": 5.109, "volume": 29263.84, "close_time": 1748591999999, "quote_volume": 150288.7007, "trades": 976, "taker_buy_base": 11308.97, "taker_buy_quote": 58019.73105 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 5.104, "high": 5.114, "low": 5.012, "close": 5.073, "volume": 76644.28, "close_time": 1748606399999, "quote_volume": 388242.53603, "trades": 2540, "taker_buy_base": 35454.73, "taker_buy_quote": 179642.84836 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 5.072, "high": 5.085, "low": 4.951, "close": 4.99, "volume": 52916.46, "close_time": 1748620799999, "quote_volume": 265054.27375, "trades": 2407, "taker_buy_base": 25365.59, "taker_buy_quote": 127037.64004 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.99, "high": 5.022, "low": 4.849, "close": 4.985, "volume": 82906.99, "close_time": 1748635199999, "quote_volume": 408732.59689, "trades": 2554, "taker_buy_base": 37873.63, "taker_buy_quote": 186522.43841 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.986, "high": 4.988, "low": 4.778, "close": 4.796, "volume": 70866.29, "close_time": 1748649599999, "quote_volume": 343810.19414, "trades": 2791, "taker_buy_base": 28472.49, "taker_buy_quote": 138153.14708 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.793, "high": 4.808, "low": 4.683, "close": 4.746, "volume": 47549.71, "close_time": 1748663999999, "quote_volume": 225258.21704, "trades": 1988, "taker_buy_base": 20929.59, "taker_buy_quote": 99307.80578 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 4.743, "high": 4.8, "low": 4.716, "close": 4.773, "volume": 35110.16, "close_time": 1748678399999, "quote_volume": 167362.09706, "trades": 1017, "taker_buy_base": 17325.15, "taker_buy_quote": 82563.31089 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 4.772, "high": 4.775, "low": 4.695, "close": 4.72, "volume": 33170.52, "close_time": 1748692799999, "quote_volume": 156830.46019, "trades": 1284, "taker_buy_base": 16550.7, "taker_buy_quote": 78244.46974 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 4.718, "high": 4.889, "low": 4.717, "close": 4.837, "volume": 35498.67, "close_time": 1748707199999, "quote_volume": 171094.56213, "trades": 1105, "taker_buy_base": 20171.97, "taker_buy_quote": 97307.62786 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.837, "high": 4.913, "low": 4.815, "close": 4.878, "volume": 42999.8, "close_time": 1748721599999, "quote_volume": 209621.48282, "trades": 799, "taker_buy_base": 19360.55, "taker_buy_quote": 94401.64845 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.875, "high": 4.942, "low": 4.871, "close": 4.91, "volume": 10911.58, "close_time": 1748735999999, "quote_volume": 53618.64218, "trades": 507, "taker_buy_base": 6387.61, "taker_buy_quote": 31377.26812 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.909, "high": 4.968, "low": 4.858, "close": 4.904, "volume": 15356.82, "close_time": 1748750399999, "quote_volume": 75507.30798, "trades": 555, "taker_buy_base": 7547.57, "taker_buy_quote": 37098.76923 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 4.901, "high": 4.963, "low": 4.88, "close": 4.9, "volume": 12664.27, "close_time": 1748764799999, "quote_volume": 62157.07792, "trades": 461, "taker_buy_base": 3871.03, "taker_buy_quote": 19022.88059 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.903, "high": 4.905, "low": 4.766, "close": 4.873, "volume": 31640.61, "close_time": 1748779199999, "quote_volume": 153047.21869, "trades": 804, "taker_buy_base": 15353.61, "taker_buy_quote": 74381.30985 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 4.873, "high": 4.959, "low": 4.829, "close": 4.954, "volume": 20568.84, "close_time": 1748793599999, "quote_volume": 100986.5155, "trades": 650, "taker_buy_base": 11401.46, "taker_buy_quote": 56023.9123 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.948, "high": 5.002, "low": 4.884, "close": 4.95, "volume": 19462.78, "close_time": 1748807999999, "quote_volume": 96340.95801, "trades": 796, "taker_buy_base": 10199.58, "taker_buy_quote": 50492.60213 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.95, "high": 4.987, "low": 4.923, "close": 4.94, "volume": 20930.27, "close_time": 1748822399999, "quote_volume": 103563.21251, "trades": 691, "taker_buy_base": 8456.7, "taker_buy_quote": 41844.20541 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.94, "high": 4.971, "low": 4.869, "close": 4.885, "volume": 11376.36, "close_time": 1748836799999, "quote_volume": 55951.4752, "trades": 519, "taker_buy_base": 4869.47, "taker_buy_quote": 23964.00413 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.892, "high": 4.954, "low": 4.853, "close": 4.918, "volume": 24531.37, "close_time": 1748851199999, "quote_volume": 120400.2107, "trades": 868, "taker_buy_base": 9423.29, "taker_buy_quote": 46254.0413 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.919, "high": 4.96, "low": 4.833, "close": 4.857, "volume": 29416.21, "close_time": 1748865599999, "quote_volume": 143422.13578, "trades": 1102, "taker_buy_base": 15138.75, "taker_buy_quote": 73798.3302 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 4.859, "high": 4.94, "low": 4.844, "close": 4.928, "volume": 32543.48, "close_time": 1748879999999, "quote_volume": 159592.74998, "trades": 1213, "taker_buy_base": 14305.61, "taker_buy_quote": 70138.57124 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.929, "high": 5.005, "low": 4.893, "close": 4.925, "volume": 34812.54, "close_time": 1748894399999, "quote_volume": 172355.18805, "trades": 1024, "taker_buy_base": 20934.82, "taker_buy_quote": 103676.04074 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.925, "high": 5.137, "low": 4.925, "close": 5.123, "volume": 35510.62, "close_time": 1748908799999, "quote_volume": 178892.16455, "trades": 1061, "taker_buy_base": 21191.0, "taker_buy_quote": 106656.49011 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 5.126, "high": 5.252, "low": 5.125, "close": 5.134, "volume": 23744.25, "close_time": 1748923199999, "quote_volume": 123078.81969, "trades": 985, "taker_buy_base": 13427.74, "taker_buy_quote": 69577.3925 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 5.134, "high": 5.176, "low": 5.087, "close": 5.16, "volume": 27456.28, "close_time": 1748937599999, "quote_volume": 141102.55342, "trades": 765, "taker_buy_base": 15581.89, "taker_buy_quote": 80036.42379 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 5.163, "high": 5.188, "low": 5.125, "close": 5.136, "volume": 28096.43, "close_time": 1748951999999, "quote_volume": 144954.29465, "trades": 977, "taker_buy_base": 13447.71, "taker_buy_quote": 69425.99833 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 5.139, "high": 5.303, "low": 5.131, "close": 5.291, "volume": 47247.26, "close_time": 1748966399999, "quote_volume": 247583.15775, "trades": 1351, "taker_buy_base": 23839.3, "taker_buy_quote": 124774.37217 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 5.292, "high": 5.595, "low": 5.281, "close": 5.41, "volume": 251692.24, "close_time": 1748980799999, "quote_volume": 1369844.12929, "trades": 5863, "taker_buy_base": 119423.19, "taker_buy_quote": 649576.61297 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 5.414, "high": 5.425, "low": 5.251, "close": 5.33, "volume": 58507.19, "close_time": 1748995199999, "quote_volume": 311736.26891, "trades": 2265, "taker_buy_base": 27902.62, "taker_buy_quote": 148408.97629 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 5.33, "high": 5.419, "low": 5.21, "close": 5.372, "volume": 97739.73, "close_time": 1749009599999, "quote_volume": 519150.47259, "trades": 3059, "taker_buy_base": 63766.69, "taker_buy_quote": 338151.79276 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 5.372, "high": 5.4, "low": 5.322, "close": 5.362, "volume": 50414.59, "close_time": 1749023999999, "quote_volume": 270408.11992, "trades": 2097, "taker_buy_base": 24275.21, "taker_buy_quote": 130227.11908 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 5.361, "high": 5.5, "low": 5.334, "close": 5.354, "volume": 71649.42, "close_time": 1749038399999, "quote_volume": 387898.06504, "trades": 2242, "taker_buy_base": 31298.37, "taker_buy_quote": 169267.47532 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 5.356, "high": 5.375, "low": 5.266, "close": 5.313, "volume": 42381.49, "close_time": 1749052799999, "quote_volume": 225252.51652, "trades": 1766, "taker_buy_base": 22512.07, "taker_buy_quote": 119646.40838 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 5.316, "high": 5.325, "low": 5.239, "close": 5.248, "volume": 28622.05, "close_time": 1749067199999, "quote_volume": 150992.74029, "trades": 1013, "taker_buy_base": 13436.55, "taker_buy_quote": 70999.92407 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 5.242, "high": 5.282, "low": 5.181, "close": 5.2, "volume": 19844.42, "close_time": 1749081599999, "quote_volume": 103780.48648, "trades": 965, "taker_buy_base": 10295.25, "taker_buy_quote": 53874.45816 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 5.206, "high": 5.323, "low": 5.183, "close": 5.302, "volume": 31756.96, "close_time": 1749095999999, "quote_volume": 167080.80693, "trades": 1096, "taker_buy_base": 21786.83, "taker_buy_quote": 114584.79985 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 5.3, "high": 5.314, "low": 5.18, "close": 5.221, "volume": 25069.46, "close_time": 1749110399999, "quote_volume": 131346.54763, "trades": 952, "taker_buy_base": 11659.45, "taker_buy_quote": 60980.66574 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 5.222, "high": 5.26, "low": 5.1, "close": 5.151, "volume": 41585.34, "close_time": 1749124799999, "quote_volume": 214828.33036, "trades": 1731, "taker_buy_base": 20309.53, "taker_buy_quote": 104950.64231 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 5.149, "high": 5.21, "low": 5.034, "close": 5.093, "volume": 61926.02, "close_time": 1749139199999, "quote_volume": 317886.5481, "trades": 2584, "taker_buy_base": 29284.76, "taker_buy_quote": 150493.9311 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 5.094, "high": 5.098, "low": 4.926, "close": 4.967, "volume": 63514.85, "close_time": 1749153599999, "quote_volume": 318139.42229, "trades": 2307, "taker_buy_base": 26298.48, "taker_buy_quote": 131825.81348 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 4.967, "high": 4.984, "low": 4.811, "close": 4.857, "volume": 78926.04, "close_time": 1749167999999, "quote_volume": 384918.30452, "trades": 2489, "taker_buy_base": 34438.32, "taker_buy_quote": 167807.00285 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.858, "high": 4.949, "low": 4.84, "close": 4.945, "volume": 16839.92, "close_time": 1749182399999, "quote_volume": 82375.46937, "trades": 891, "taker_buy_base": 7043.19, "taker_buy_quote": 34494.4296 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.947, "high": 5.029, "low": 4.925, "close": 4.997, "volume": 17791.13, "close_time": 1749196799999, "quote_volume": 88540.14354, "trades": 1024, "taker_buy_base": 10903.73, "taker_buy_quote": 54249.43211 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.999, "high": 5.013, "low": 4.967, "close": 4.985, "volume": 14795.88, "close_time": 1749211199999, "quote_volume": 73790.45695, "trades": 868, "taker_buy_base": 6523.36, "taker_buy_quote": 32543.4435 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.989, "high": 5.08, "low": 4.972, "close": 5.027, "volume": 36030.64, "close_time": 1749225599999, "quote_volume": 181557.41522, "trades": 1608, "taker_buy_base": 15281.38, "taker_buy_quote": 77033.25157 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 5.027, "high": 5.053, "low": 4.907, "close": 4.936, "volume": 39464.64, "close_time": 1749239999999, "quote_volume": 196573.33618, "trades": 1328, "taker_buy_base": 16671.42, "taker_buy_quote": 83145.68925 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 4.937, "high": 4.982, "low": 4.926, "close": 4.951, "volume": 12992.91, "close_time": 1749254399999, "quote_volume": 64397.85535, "trades": 401, "taker_buy_base": 7832.41, "taker_buy_quote": 38835.66828 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.955, "high": 5.016, "low": 4.932, "close": 4.993, "volume": 14575.3, "close_time": 1749268799999, "quote_volume": 72738.67805, "trades": 327, "taker_buy_base": 8993.8, "taker_buy_quote": 44888.53016 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.998, "high": 5.045, "low": 4.964, "close": 5.033, "volume": 18761.6, "close_time": 1749283199999, "quote_volume": 93786.06441, "trades": 594, "taker_buy_base": 14060.14, "taker_buy_quote": 70283.04183 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 5.036, "high": 5.115, "low": 5.008, "close": 5.094, "volume": 26596.24, "close_time": 1749297599999, "quote_volume": 134591.06673, "trades": 708, "taker_buy_base": 11331.23, "taker_buy_quote": 57365.32887 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 5.105, "high": 5.22, "low": 5.105, "close": 5.142, "volume": 44560.83, "close_time": 1749311999999, "quote_volume": 229989.71332, "trades": 950, "taker_buy_base": 25216.03, "taker_buy_quote": 130025.07047 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 5.142, "high": 5.183, "low": 5.101, "close": 5.17, "volume": 13511.28, "close_time": 1749326399999, "quote_volume": 69407.70531, "trades": 601, "taker_buy_base": 7360.01, "taker_buy_quote": 37812.30059 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 5.172, "high": 5.243, "low": 5.162, "close": 5.227, "volume": 20146.48, "close_time": 1749340799999, "quote_volume": 104912.61772, "trades": 792, "taker_buy_base": 11982.6, "taker_buy_quote": 62359.35676 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 5.241, "high": 5.249, "low": 5.185, "close": 5.239, "volume": 14086.88, "close_time": 1749355199999, "quote_volume": 73506.98759, "trades": 638, "taker_buy_base": 5811.14, "taker_buy_quote": 30313.88328 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 5.241, "high": 5.358, "low": 5.203, "close": 5.281, "volume": 63424.18, "close_time": 1749369599999, "quote_volume": 336014.28964, "trades": 1939, "taker_buy_base": 28943.18, "taker_buy_quote": 153394.53154 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 5.288, "high": 5.396, "low": 5.232, "close": 5.396, "volume": 40934.99, "close_time": 1749383999999, "quote_volume": 217725.4369, "trades": 1701, "taker_buy_base": 25595.1, "taker_buy_quote": 136328.15777 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 5.395, "high": 5.588, "low": 5.319, "close": 5.577, "volume": 95800.91, "close_time": 1749398399999, "quote_volume": 523316.80726, "trades": 3029, "taker_buy_base": 55860.69, "taker_buy_quote": 305259.27857 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 5.573, "high": 5.704, "low": 5.556, "close": 5.649, "volume": 141649.39, "close_time": 1749412799999, "quote_volume": 797392.01687, "trades": 4459, "taker_buy_base": 75460.25, "taker_buy_quote": 424823.78966 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 5.647, "high": 5.676, "low": 5.527, "close": 5.559, "volume": 68993.95, "close_time": 1749427199999, "quote_volume": 387030.18096, "trades": 3006, "taker_buy_base": 33136.01, "taker_buy_quote": 185993.86016 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 5.56, "high": 5.614, "low": 5.498, "close": 5.612, "volume": 47167.73, "close_time": 1749441599999, "quote_volume": 261674.64932, "trades": 2581, "taker_buy_base": 24090.37, "taker_buy_quote": 133695.74434 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 5.619, "high": 5.762, "low": 5.586, "close": 5.655, "volume": 65430.59, "close_time": 1749455999999, "quote_volume": 371185.95106, "trades": 2360, "taker_buy_base": 29279.34, "taker_buy_quote": 166092.16169 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 5.65, "high": 6.007, "low": 5.648, "close": 5.895, "volume": 211336.96, "close_time": 1749470399999, "quote_volume": 1239432.44262, "trades": 5848, "taker_buy_base": 88964.19, "taker_buy_quote": 522435.69151 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 5.899, "high": 6.07, "low": 5.829, "close": 5.901, "volume": 107706.5, "close_time": 1749484799999, "quote_volume": 642024.2781, "trades": 4315, "taker_buy_base": 52846.5, "taker_buy_quote": 315206.29861 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 5.904, "high": 5.932, "low": 5.839, "close": 5.886, "volume": 57595.3, "close_time": 1749499199999, "quote_volume": 338638.52031, "trades": 3043, "taker_buy_base": 27436.6, "taker_buy_quote": 161281.34489 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 5.89, "high": 6.152, "low": 5.89, "close": 6.033, "volume": 126620.74, "close_time": 1749513599999, "quote_volume": 762841.49361, "trades": 5012, "taker_buy_base": 59133.42, "taker_buy_quote": 356202.74656 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.035, "high": 6.191, "low": 6.02, "close": 6.075, "volume": 87924.61, "close_time": 1749527999999, "quote_volume": 536517.20732, "trades": 4587, "taker_buy_base": 43814.68, "taker_buy_quote": 267293.72735 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 6.076, "high": 6.236, "low": 5.93, "close": 5.93, "volume": 145115.15, "close_time": 1749542399999, "quote_volume": 883384.39207, "trades": 5896, "taker_buy_base": 70203.72, "taker_buy_quote": 427799.01368 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 5.94, "high": 6.092, "low": 5.892, "close": 6.092, "volume": 104748.59, "close_time": 1749556799999, "quote_volume": 624632.59985, "trades": 4411, "taker_buy_base": 54480.08, "taker_buy_quote": 324943.74427 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 6.091, "high": 6.21, "low": 5.979, "close": 6.033, "volume": 107848.62, "close_time": 1749571199999, "quote_volume": 655572.32627, "trades": 3839, "taker_buy_base": 62213.89, "taker_buy_quote": 378531.64591 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 6.034, "high": 6.128, "low": 5.961, "close": 6.096, "volume": 112286.99, "close_time": 1749585599999, "quote_volume": 677721.31734, "trades": 3681, "taker_buy_base": 63715.39, "taker_buy_quote": 384417.01184 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 6.097, "high": 6.202, "low": 6.052, "close": 6.178, "volume": 57169.34, "close_time": 1749599999999, "quote_volume": 349294.34863, "trades": 2673, "taker_buy_base": 24917.23, "taker_buy_quote": 152311.56287 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 6.177, "high": 6.206, "low": 6.055, "close": 6.201, "volume": 46911.3, "close_time": 1749614399999, "quote_volume": 287242.14803, "trades": 2567, "taker_buy_base": 22491.48, "taker_buy_quote": 137901.64106 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 6.195, "high": 6.325, "low": 6.119, "close": 6.199, "volume": 82340.93, "close_time": 1749628799999, "quote_volume": 513142.36902, "trades": 3740, "taker_buy_base": 41319.16, "taker_buy_quote": 257442.46188 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 6.198, "high": 6.258, "low": 6.074, "close": 6.096, "volume": 78933.09, "close_time": 1749643199999, "quote_volume": 487830.49577, "trades": 3757, "taker_buy_base": 38526.57, "taker_buy_quote": 238263.29356 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 6.099, "high": 6.191, "low": 6.063, "close": 6.156, "volume": 73331.94, "close_time": 1749657599999, "quote_volume": 449385.5332, "trades": 3634, "taker_buy_base": 40848.36, "taker_buy_quote": 250464.38087 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 6.156, "high": 6.18, "low": 6.033, "close": 6.107, "volume": 99168.19, "close_time": 1749671999999, "quote_volume": 605443.91362, "trades": 3333, "taker_buy_base": 51177.02, "taker_buy_quote": 312620.80097 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 6.113, "high": 6.155, "low": 5.951, "close": 6.07, "volume": 61228.21, "close_time": 1749686399999, "quote_volume": 368887.51899, "trades": 3400, "taker_buy_base": 24506.65, "taker_buy_quote": 147678.77256 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.07, "high": 6.165, "low": 5.986, "close": 6.044, "volume": 75602.96, "close_time": 1749700799999, "quote_volume": 459067.34756, "trades": 3877, "taker_buy_base": 34611.21, "taker_buy_quote": 210010.12222 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 6.044, "high": 6.078, "low": 5.915, "close": 5.942, "volume": 53922.0, "close_time": 1749715199999, "quote_volume": 322138.45116, "trades": 3055, "taker_buy_base": 23627.57, "taker_buy_quote": 141196.76356 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 5.94, "high": 5.982, "low": 5.85, "close": 5.862, "volume": 50259.08, "close_time": 1749729599999, "quote_volume": 296994.70941, "trades": 3216, "taker_buy_base": 20688.7, "taker_buy_quote": 122319.79845 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 5.864, "high": 6.078, "low": 5.862, "close": 5.952, "volume": 72608.17, "close_time": 1749743999999, "quote_volume": 435126.81735, "trades": 3585, "taker_buy_base": 32614.92, "taker_buy_quote": 195431.09121 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 5.955, "high": 6.105, "low": 5.789, "close": 5.823, "volume": 54378.53, "close_time": 1749758399999, "quote_volume": 323702.39392, "trades": 2667, "taker_buy_base": 27636.65, "taker_buy_quote": 164492.96988 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 5.826, "high": 5.873, "low": 5.767, "close": 5.823, "volume": 37621.06, "close_time": 1749772799999, "quote_volume": 218560.62282, "trades": 2142, "taker_buy_base": 19148.54, "taker_buy_quote": 111352.51409 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 5.824, "high": 5.827, "low": 5.463, "close": 5.555, "volume": 121011.17, "close_time": 1749787199999, "quote_volume": 677815.81733, "trades": 5804, "taker_buy_base": 49871.82, "taker_buy_quote": 279322.59552 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 5.55, "high": 5.559, "low": 5.413, "close": 5.451, "volume": 58912.09, "close_time": 1749801599999, "quote_volume": 322641.78817, "trades": 2719, "taker_buy_base": 28604.26, "taker_buy_quote": 156662.32071 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 5.454, "high": 5.485, "low": 5.373, "close": 5.429, "volume": 99397.31, "close_time": 1749815999999, "quote_volume": 538502.58572, "trades": 4474, "taker_buy_base": 54636.64, "taker_buy_quote": 296077.64447 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 5.43, "high": 5.499, "low": 5.376, "close": 5.439, "volume": 73688.03, "close_time": 1749830399999, "quote_volume": 401146.82289, "trades": 4315, "taker_buy_base": 36799.94, "taker_buy_quote": 200494.57507 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 5.441, "high": 5.491, "low": 5.322, "close": 5.355, "volume": 59560.43, "close_time": 1749844799999, "quote_volume": 321051.84946, "trades": 3839, "taker_buy_base": 25716.32, "taker_buy_quote": 138665.45491 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 5.358, "high": 5.538, "low": 5.329, "close": 5.461, "volume": 43405.73, "close_time": 1749859199999, "quote_volume": 235559.4727, "trades": 3244, "taker_buy_base": 24007.02, "taker_buy_quote": 130296.81849 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 5.462, "high": 5.639, "low": 5.401, "close": 5.575, "volume": 57670.7, "close_time": 1749873599999, "quote_volume": 317975.5397, "trades": 4231, "taker_buy_base": 28834.62, "taker_buy_quote": 158938.26101 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 5.572, "high": 5.775, "low": 5.566, "close": 5.764, "volume": 82828.63, "close_time": 1749887999999, "quote_volume": 470946.88979, "trades": 4422, "taker_buy_base": 37922.53, "taker_buy_quote": 215408.43911 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 5.764, "high": 5.791, "low": 5.559, "close": 5.63, "volume": 92382.22, "close_time": 1749902399999, "quote_volume": 524597.82045, "trades": 4423, "taker_buy_base": 33260.81, "taker_buy_quote": 188662.38719 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 5.626, "high": 5.664, "low": 5.519, "close": 5.537, "volume": 53206.36, "close_time": 1749916799999, "quote_volume": 297849.59115, "trades": 3468, "taker_buy_base": 26854.89, "taker_buy_quote": 150407.9411 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 5.536, "high": 5.536, "low": 5.406, "close": 5.456, "volume": 75529.99, "close_time": 1749931199999, "quote_volume": 414293.29681, "trades": 4338, "taker_buy_base": 38773.77, "taker_buy_quote": 212889.15629 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 5.46, "high": 5.531, "low": 5.399, "close": 5.485, "volume": 27510.87, "close_time": 1749945599999, "quote_volume": 150123.46177, "trades": 1510, "taker_buy_base": 13717.15, "taker_buy_quote": 74957.13787 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 5.487, "high": 5.512, "low": 5.381, "close": 5.403, "volume": 25454.48, "close_time": 1749959999999, "quote_volume": 138297.81459, "trades": 2041, "taker_buy_base": 11826.34, "taker_buy_quote": 64364.4806 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 5.405, "high": 5.461, "low": 5.334, "close": 5.336, "volume": 41521.69, "close_time": 1749974399999, "quote_volume": 223814.14344, "trades": 2293, "taker_buy_base": 23519.83, "taker_buy_quote": 126892.4487 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 5.337, "high": 5.357, "low": 5.284, "close": 5.353, "volume": 54843.0, "close_time": 1749988799999, "quote_volume": 292197.54985, "trades": 2665, "taker_buy_base": 29861.87, "taker_buy_quote": 159203.38978 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 5.354, "high": 5.434, "low": 5.333, "close": 5.379, "volume": 39410.43, "close_time": 1750003199999, "quote_volume": 212328.79713, "trades": 2005, "taker_buy_base": 15451.59, "taker_buy_quote": 83212.44198 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 5.388, "high": 5.451, "low": 5.349, "close": 5.428, "volume": 27789.58, "close_time": 1750017599999, "quote_volume": 149981.29286, "trades": 1288, "taker_buy_base": 14081.35, "taker_buy_quote": 76031.28242 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 5.429, "high": 5.525, "low": 5.346, "close": 5.517, "volume": 36148.33, "close_time": 1750031999999, "quote_volume": 196518.86756, "trades": 2042, "taker_buy_base": 17069.32, "taker_buy_quote": 92785.55283 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.523, "high": 5.668, "low": 5.443, "close": 5.569, "volume": 49539.6, "close_time": 1750046399999, "quote_volume": 276455.05466, "trades": 1919, "taker_buy_base": 25461.39, "taker_buy_quote": 142191.94351 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 5.572, "high": 5.744, "low": 5.564, "close": 5.662, "volume": 118071.84, "close_time": 1750060799999, "quote_volume": 671403.45958, "trades": 3346, "taker_buy_base": 53444.78, "taker_buy_quote": 303511.10978 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 5.664, "high": 5.686, "low": 5.559, "close": 5.617, "volume": 50816.37, "close_time": 1750075199999, "quote_volume": 286134.49076, "trades": 1953, "taker_buy_base": 16270.63, "taker_buy_quote": 91787.05525 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 5.615, "high": 5.713, "low": 5.592, "close": 5.637, "volume": 44376.76, "close_time": 1750089599999, "quote_volume": 250667.56666, "trades": 3546, "taker_buy_base": 24577.06, "taker_buy_quote": 138882.24429 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 5.634, "high": 5.734, "low": 5.617, "close": 5.655, "volume": 51724.23, "close_time": 1750103999999, "quote_volume": 293337.80085, "trades": 2587, "taker_buy_base": 26035.18, "taker_buy_quote": 147697.60844 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 5.652, "high": 5.672, "low": 5.387, "close": 5.399, "volume": 78910.51, "close_time": 1750118399999, "quote_volume": 438016.67695, "trades": 3477, "taker_buy_base": 31723.45, "taker_buy_quote": 175761.98516 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.401, "high": 5.484, "low": 5.345, "close": 5.429, "volume": 56134.36, "close_time": 1750132799999, "quote_volume": 304542.13422, "trades": 3813, "taker_buy_base": 25566.2, "taker_buy_quote": 138809.89105 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 5.428, "high": 5.433, "low": 5.314, "close": 5.367, "volume": 43387.96, "close_time": 1750147199999, "quote_volume": 233210.22642, "trades": 2384, "taker_buy_base": 16355.12, "taker_buy_quote": 88044.51932 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 5.366, "high": 5.366, "low": 5.257, "close": 5.274, "volume": 51971.99, "close_time": 1750161599999, "quote_volume": 276245.51733, "trades": 2850, "taker_buy_base": 20735.6, "taker_buy_quote": 110251.25983 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 5.269, "high": 5.315, "low": 5.157, "close": 5.19, "volume": 64896.64, "close_time": 1750175999999, "quote_volume": 339892.00273, "trades": 2773, "taker_buy_base": 27751.54, "taker_buy_quote": 145423.15184 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 5.187, "high": 5.201, "low": 5.089, "close": 5.164, "volume": 116316.55, "close_time": 1750190399999, "quote_volume": 597292.34627, "trades": 4619, "taker_buy_base": 61871.69, "taker_buy_quote": 317941.28112 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 5.164, "high": 5.181, "low": 5.062, "close": 5.128, "volume": 46793.17, "close_time": 1750204799999, "quote_volume": 239460.38995, "trades": 2159, "taker_buy_base": 20814.93, "taker_buy_quote": 106590.3959 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.127, "high": 5.206, "low": 5.125, "close": 5.193, "volume": 16345.84, "close_time": 1750219199999, "quote_volume": 84631.08582, "trades": 839, "taker_buy_base": 7548.85, "taker_buy_quote": 39060.29063 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 5.198, "high": 5.257, "low": 5.143, "close": 5.159, "volume": 26202.3, "close_time": 1750233599999, "quote_volume": 136434.80504, "trades": 1093, "taker_buy_base": 9743.29, "taker_buy_quote": 50743.15821 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 5.161, "high": 5.177, "low": 5.011, "close": 5.079, "volume": 46434.42, "close_time": 1750247999999, "quote_volume": 235653.90307, "trades": 2593, "taker_buy_base": 25120.51, "taker_buy_quote": 127390.95756 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 5.082, "high": 5.097, "low": 4.998, "close": 5.059, "volume": 72580.67, "close_time": 1750262399999, "quote_volume": 366591.42347, "trades": 3172, "taker_buy_base": 30213.27, "taker_buy_quote": 152834.25913 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 5.059, "high": 5.102, "low": 4.986, "close": 5.024, "volume": 48874.13, "close_time": 1750276799999, "quote_volume": 246330.20825, "trades": 1841, "taker_buy_base": 21551.76, "taker_buy_quote": 108856.29589 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 5.021, "high": 5.173, "low": 5.01, "close": 5.116, "volume": 30408.98, "close_time": 1750291199999, "quote_volume": 155935.45209, "trades": 1204, "taker_buy_base": 18369.56, "taker_buy_quote": 94134.60644 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.12, "high": 5.151, "low": 5.015, "close": 5.034, "volume": 33103.09, "close_time": 1750305599999, "quote_volume": 167652.01804, "trades": 967, "taker_buy_base": 13241.97, "taker_buy_quote": 67049.20369 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 5.032, "high": 5.067, "low": 4.985, "close": 5.008, "volume": 36178.24, "close_time": 1750319999999, "quote_volume": 181465.35944, "trades": 1059, "taker_buy_base": 16090.69, "taker_buy_quote": 80823.57329 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 5.011, "high": 5.077, "low": 5.003, "close": 5.019, "volume": 32572.15, "close_time": 1750334399999, "quote_volume": 164110.47534, "trades": 955, "taker_buy_base": 11795.29, "taker_buy_quote": 59483.66575 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 5.018, "high": 5.043, "low": 4.971, "close": 5.007, "volume": 34211.83, "close_time": 1750348799999, "quote_volume": 171366.41965, "trades": 1178, "taker_buy_base": 9320.13, "taker_buy_quote": 46725.80956 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 5.008, "high": 5.092, "low": 4.97, "close": 5.031, "volume": 39103.09, "close_time": 1750363199999, "quote_volume": 197284.9053, "trades": 1213, "taker_buy_base": 21981.82, "taker_buy_quote": 110993.03904 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 5.023, "high": 5.077, "low": 5.007, "close": 5.055, "volume": 21371.06, "close_time": 1750377599999, "quote_volume": 107843.56354, "trades": 850, "taker_buy_base": 11544.52, "taker_buy_quote": 58297.15683 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.057, "high": 5.121, "low": 5.034, "close": 5.059, "volume": 33303.0, "close_time": 1750391999999, "quote_volume": 168959.63815, "trades": 1051, "taker_buy_base": 17217.67, "taker_buy_quote": 87372.57636 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 5.06, "high": 5.114, "low": 4.988, "close": 5.101, "volume": 45741.89, "close_time": 1750406399999, "quote_volume": 230773.01206, "trades": 1154, "taker_buy_base": 21780.44, "taker_buy_quote": 110007.511 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 5.103, "high": 5.139, "low": 5.053, "close": 5.105, "volume": 65313.29, "close_time": 1750420799999, "quote_volume": 333179.65133, "trades": 1698, "taker_buy_base": 41633.82, "taker_buy_quote": 212600.85298 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 5.103, "high": 5.223, "low": 4.99, "close": 5.006, "volume": 103882.3, "close_time": 1750435199999, "quote_volume": 532050.70293, "trades": 2832, "taker_buy_base": 48169.22, "taker_buy_quote": 246842.46373 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 5.008, "high": 5.009, "low": 4.825, "close": 4.955, "volume": 92179.56, "close_time": 1750449599999, "quote_volume": 452945.97233, "trades": 3355, "taker_buy_base": 44964.24, "taker_buy_quote": 220911.0222 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 4.951, "high": 5.004, "low": 4.873, "close": 4.924, "volume": 40869.34, "close_time": 1750463999999, "quote_volume": 202043.13364, "trades": 1308, "taker_buy_base": 18446.18, "taker_buy_quote": 91489.81353 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.926, "high": 4.979, "low": 4.916, "close": 4.959, "volume": 16594.84, "close_time": 1750478399999, "quote_volume": 82215.61949, "trades": 756, "taker_buy_base": 8126.15, "taker_buy_quote": 40282.36047 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 4.959, "high": 4.966, "low": 4.931, "close": 4.952, "volume": 17792.8, "close_time": 1750492799999, "quote_volume": 87987.34865, "trades": 639, "taker_buy_base": 5032.75, "taker_buy_quote": 24902.0298 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 4.957, "high": 5.017, "low": 4.941, "close": 4.993, "volume": 28280.55, "close_time": 1750507199999, "quote_volume": 140922.63362, "trades": 1474, "taker_buy_base": 10007.34, "taker_buy_quote": 49827.31814 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 4.993, "high": 5.011, "low": 4.832, "close": 4.871, "volume": 84940.98, "close_time": 1750521599999, "quote_volume": 415159.40529, "trades": 2748, "taker_buy_base": 38451.93, "taker_buy_quote": 187774.36596 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 4.867, "high": 4.889, "low": 4.748, "close": 4.759, "volume": 64510.24, "close_time": 1750535999999, "quote_volume": 309129.21374, "trades": 2355, "taker_buy_base": 26061.98, "taker_buy_quote": 124866.22608 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 4.766, "high": 4.807, "low": 4.6, "close": 4.801, "volume": 115239.97, "close_time": 1750550399999, "quote_volume": 543861.41757, "trades": 4439, "taker_buy_base": 48517.58, "taker_buy_quote": 228812.62094 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.808, "high": 4.838, "low": 4.65, "close": 4.683, "volume": 46294.61, "close_time": 1750564799999, "quote_volume": 218712.08842, "trades": 2021, "taker_buy_base": 19212.78, "taker_buy_quote": 90850.799 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 4.683, "high": 4.762, "low": 4.672, "close": 4.722, "volume": 32119.92, "close_time": 1750579199999, "quote_volume": 151550.94386, "trades": 1417, "taker_buy_base": 14845.69, "taker_buy_quote": 70056.97792 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 4.719, "high": 4.719, "low": 4.597, "close": 4.646, "volume": 45503.17, "close_time": 1750593599999, "quote_volume": 211842.72095, "trades": 1839, "taker_buy_base": 22317.75, "taker_buy_quote": 103796.56049 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 4.646, "high": 4.654, "low": 4.455, "close": 4.471, "volume": 161912.53, "close_time": 1750607999999, "quote_volume": 734506.87157, "trades": 5361, "taker_buy_base": 86938.99, "taker_buy_quote": 394071.11873 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 4.475, "high": 4.523, "low": 4.425, "close": 4.438, "volume": 73919.07, "close_time": 1750622399999, "quote_volume": 330504.7226, "trades": 2669, "taker_buy_base": 35212.12, "taker_buy_quote": 157474.7472 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 4.443, "high": 4.56, "low": 4.317, "close": 4.557, "volume": 62968.63, "close_time": 1750636799999, "quote_volume": 277971.22355, "trades": 2455, "taker_buy_base": 30475.84, "taker_buy_quote": 134546.02424 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.557, "high": 4.624, "low": 4.551, "close": 4.591, "volume": 17544.52, "close_time": 1750651199999, "quote_volume": 80496.78667, "trades": 755, "taker_buy_base": 7855.16, "taker_buy_quote": 36044.67111 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 4.594, "high": 4.634, "low": 4.555, "close": 4.58, "volume": 38450.04, "close_time": 1750665599999, "quote_volume": 176654.21763, "trades": 1396, "taker_buy_base": 19157.99, "taker_buy_quote": 88004.40656 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 4.577, "high": 4.608, "low": 4.51, "close": 4.533, "volume": 30663.7, "close_time": 1750679999999, "quote_volume": 140013.1346, "trades": 1178, "taker_buy_base": 15614.34, "taker_buy_quote": 71340.5027 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 4.535, "high": 4.668, "low": 4.519, "close": 4.565, "volume": 50619.02, "close_time": 1750694399999, "quote_volume": 232543.22567, "trades": 1810, "taker_buy_base": 21897.87, "taker_buy_quote": 100785.77576 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 4.566, "high": 4.732, "low": 4.467, "close": 4.714, "volume": 95194.25, "close_time": 1750708799999, "quote_volume": 439698.63018, "trades": 2601, "taker_buy_base": 50184.89, "taker_buy_quote": 231847.92785 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 4.717, "high": 4.994, "low": 4.712, "close": 4.965, "volume": 93689.96, "close_time": 1750723199999, "quote_volume": 454887.76801, "trades": 3391, "taker_buy_base": 50171.36, "taker_buy_quote": 243730.09698 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.966, "high": 4.978, "low": 4.893, "close": 4.913, "volume": 40005.05, "close_time": 1750737599999, "quote_volume": 197105.18317, "trades": 1214, "taker_buy_base": 20630.45, "taker_buy_quote": 101631.47068 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 4.912, "high": 5.062, "low": 4.901, "close": 4.97, "volume": 67173.9, "close_time": 1750751999999, "quote_volume": 335278.14877, "trades": 1946, "taker_buy_base": 34580.04, "taker_buy_quote": 172690.04743 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 4.97, "high": 4.99, "low": 4.916, "close": 4.953, "volume": 32915.09, "close_time": 1750766399999, "quote_volume": 162905.78308, "trades": 1180, "taker_buy_base": 14870.87, "taker_buy_quote": 73669.39043 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 4.954, "high": 5.0, "low": 4.888, "close": 4.91, "volume": 45047.96, "close_time": 1750780799999, "quote_volume": 222810.66879, "trades": 1582, "taker_buy_base": 20382.23, "taker_buy_quote": 100903.75087 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 4.912, "high": 5.006, "low": 4.836, "close": 4.901, "volume": 65919.56, "close_time": 1750795199999, "quote_volume": 325079.96069, "trades": 2265, "taker_buy_base": 28597.54, "taker_buy_quote": 141409.75901 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.9, "high": 4.981, "low": 4.886, "close": 4.962, "volume": 42702.6, "close_time": 1750809599999, "quote_volume": 210618.59507, "trades": 1598, "taker_buy_base": 23992.43, "taker_buy_quote": 118359.11009 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.964, "high": 5.057, "low": 4.945, "close": 5.013, "volume": 58418.3, "close_time": 1750823999999, "quote_volume": 292237.37321, "trades": 1794, "taker_buy_base": 30752.01, "taker_buy_quote": 153782.91319 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 5.017, "high": 5.029, "low": 4.942, "close": 4.968, "volume": 67589.91, "close_time": 1750838399999, "quote_volume": 336911.06325, "trades": 1512, "taker_buy_base": 30629.65, "taker_buy_quote": 152733.05333 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 4.971, "high": 4.983, "low": 4.867, "close": 4.941, "volume": 63565.68, "close_time": 1750852799999, "quote_volume": 311777.99397, "trades": 1894, "taker_buy_base": 16715.1, "taker_buy_quote": 82099.02857 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.941, "high": 4.978, "low": 4.794, "close": 4.8, "volume": 72054.54, "close_time": 1750867199999, "quote_volume": 351051.95279, "trades": 2275, "taker_buy_base": 33023.38, "taker_buy_quote": 160883.41816 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 4.805, "high": 4.875, "low": 4.768, "close": 4.858, "volume": 30478.42, "close_time": 1750881599999, "quote_volume": 147195.1494, "trades": 1068, "taker_buy_base": 12355.14, "taker_buy_quote": 59781.53096 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.859, "high": 4.895, "low": 4.79, "close": 4.824, "volume": 19037.27, "close_time": 1750895999999, "quote_volume": 92037.49037, "trades": 913, "taker_buy_base": 8454.22, "taker_buy_quote": 40853.89665 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.824, "high": 4.925, "low": 4.806, "close": 4.861, "volume": 22648.59, "close_time": 1750910399999, "quote_volume": 110209.03828, "trades": 813, "taker_buy_base": 10896.38, "taker_buy_quote": 53045.44797 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.863, "high": 4.887, "low": 4.811, "close": 4.87, "volume": 16542.49, "close_time": 1750924799999, "quote_volume": 80189.49143, "trades": 987, "taker_buy_base": 7823.33, "taker_buy_quote": 37970.27343 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.87, "high": 4.898, "low": 4.794, "close": 4.794, "volume": 27816.3, "close_time": 1750939199999, "quote_volume": 134402.1112, "trades": 1766, "taker_buy_base": 15591.02, "taker_buy_quote": 75449.2129 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 4.795, "high": 4.798, "low": 4.681, "close": 4.757, "volume": 48711.82, "close_time": 1750953599999, "quote_volume": 230704.68828, "trades": 2492, "taker_buy_base": 25914.46, "taker_buy_quote": 122797.23457 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 4.756, "high": 4.765, "low": 4.665, "close": 4.742, "volume": 35867.84, "close_time": 1750967999999, "quote_volume": 169184.13572, "trades": 1626, "taker_buy_base": 14901.54, "taker_buy_quote": 70262.55082 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 4.733, "high": 4.805, "low": 4.718, "close": 4.734, "volume": 21429.88, "close_time": 1750982399999, "quote_volume": 101811.65138, "trades": 914, "taker_buy_base": 10437.49, "taker_buy_quote": 49589.78114 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.739, "high": 4.757, "low": 4.663, "close": 4.73, "volume": 21216.48, "close_time": 1750996799999, "quote_volume": 100294.53534, "trades": 1004, "taker_buy_base": 9002.53, "taker_buy_quote": 42576.97739 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 4.73, "high": 4.777, "low": 4.692, "close": 4.702, "volume": 18848.16, "close_time": 1751011199999, "quote_volume": 89181.01008, "trades": 633, "taker_buy_base": 6495.86, "taker_buy_quote": 30784.23625 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 4.703, "high": 4.756, "low": 4.693, "close": 4.724, "volume": 19388.19, "close_time": 1751025599999, "quote_volume": 91372.06352, "trades": 831, "taker_buy_base": 12269.3, "taker_buy_quote": 57812.83698 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 4.728, "high": 4.776, "low": 4.673, "close": 4.768, "volume": 27463.84, "close_time": 1751039999999, "quote_volume": 129707.74386, "trades": 1285, "taker_buy_base": 12468.98, "taker_buy_quote": 58990.20137 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 4.768, "high": 4.826, "low": 4.675, "close": 4.718, "volume": 46675.44, "close_time": 1751054399999, "quote_volume": 220834.0844, "trades": 1558, "taker_buy_base": 21398.25, "taker_buy_quote": 101305.86495 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 4.71, "high": 4.775, "low": 4.684, "close": 4.765, "volume": 26522.41, "close_time": 1751068799999, "quote_volume": 125674.02507, "trades": 1242, "taker_buy_base": 13475.68, "taker_buy_quote": 63843.00667 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.763, "high": 4.787, "low": 4.737, "close": 4.752, "volume": 6756.98, "close_time": 1751083199999, "quote_volume": 32177.75357, "trades": 728, "taker_buy_base": 3477.44, "taker_buy_quote": 16563.25429 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 4.748, "high": 4.763, "low": 4.715, "close": 4.759, "volume": 10706.77, "close_time": 1751097599999, "quote_volume": 50667.56107, "trades": 670, "taker_buy_base": 5847.8, "taker_buy_quote": 27664.60675 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 4.76, "high": 4.763, "low": 4.711, "close": 4.724, "volume": 17938.02, "close_time": 1751111999999, "quote_volume": 84971.44271, "trades": 705, "taker_buy_base": 8972.29, "taker_buy_quote": 42498.44366 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 4.724, "high": 4.777, "low": 4.703, "close": 4.775, "volume": 17461.05, "close_time": 1751126399999, "quote_volume": 82596.92512, "trades": 652, "taker_buy_base": 6708.7, "taker_buy_quote": 31736.0464 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.78, "high": 4.84, "low": 4.751, "close": 4.823, "volume": 45582.62, "close_time": 1751140799999, "quote_volume": 219204.91621, "trades": 1440, "taker_buy_base": 25798.61, "taker_buy_quote": 124138.37321 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 4.82, "high": 4.889, "low": 4.802, "close": 4.863, "volume": 22254.57, "close_time": 1751155199999, "quote_volume": 107937.59457, "trades": 887, "taker_buy_base": 11774.79, "taker_buy_quote": 57102.00015 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.866, "high": 4.89, "low": 4.826, "close": 4.83, "volume": 5311.46, "close_time": 1751169599999, "quote_volume": 25819.35192, "trades": 359, "taker_buy_base": 2950.63, "taker_buy_quote": 14341.34022 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 4.829, "high": 4.883, "low": 4.827, "close": 4.873, "volume": 10826.52, "close_time": 1751183999999, "quote_volume": 52631.07779, "trades": 331, "taker_buy_base": 5664.54, "taker_buy_quote": 27535.67265 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 4.884, "high": 4.92, "low": 4.87, "close": 4.893, "volume": 19295.21, "close_time": 1751198399999, "quote_volume": 94399.9711, "trades": 684, "taker_buy_base": 9926.69, "taker_buy_quote": 48559.6633 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 4.884, "high": 4.903, "low": 4.829, "close": 4.841, "volume": 20746.0, "close_time": 1751212799999, "quote_volume": 101044.77398, "trades": 780, "taker_buy_base": 8989.27, "taker_buy_quote": 43803.51515 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 4.845, "high": 4.915, "low": 4.842, "close": 4.915, "volume": 14012.06, "close_time": 1751227199999, "quote_volume": 68199.55729, "trades": 624, "taker_buy_base": 5149.64, "taker_buy_quote": 25095.73769 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 4.913, "high": 5.13, "low": 4.877, "close": 5.081, "volume": 50441.05, "close_time": 1751241599999, "quote_volume": 253443.66811, "trades": 1501, "taker_buy_base": 32893.18, "taker_buy_quote": 164872.26574 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.088, "high": 5.107, "low": 4.999, "close": 5.015, "volume": 18062.73, "close_time": 1751255999999, "quote_volume": 91209.21266, "trades": 910, "taker_buy_base": 7330.65, "taker_buy_quote": 37044.64792 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 5.015, "high": 5.025, "low": 4.929, "close": 4.987, "volume": 30118.6, "close_time": 1751270399999, "quote_volume": 149804.40845, "trades": 865, "taker_buy_base": 13242.92, "taker_buy_quote": 65799.1269 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 4.986, "high": 4.99, "low": 4.879, "close": 4.919, "volume": 37064.89, "close_time": 1751284799999, "quote_volume": 182649.66083, "trades": 1028, "taker_buy_base": 15287.05, "taker_buy_quote": 75377.10865 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 4.919, "high": 4.963, "low": 4.874, "close": 4.915, "volume": 43682.0, "close_time": 1751299199999, "quote_volume": 214690.02006, "trades": 1437, "taker_buy_base": 19125.86, "taker_buy_quote": 94088.93765 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 4.92, "high": 5.007, "low": 4.892, "close": 5.004, "volume": 51115.58, "close_time": 1751313599999, "quote_volume": 252414.77925, "trades": 1379, "taker_buy_base": 26310.39, "taker_buy_quote": 129991.63002 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 4.994, "high": 5.005, "low": 4.9, "close": 4.903, "volume": 15570.25, "close_time": 1751327999999, "quote_volume": 76977.19012, "trades": 592, "taker_buy_base": 5427.09, "taker_buy_quote": 26887.59433 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.91, "high": 4.93, "low": 4.859, "close": 4.88, "volume": 16313.32, "close_time": 1751342399999, "quote_volume": 79652.39917, "trades": 562, "taker_buy_base": 5556.26, "taker_buy_quote": 27149.20306 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 4.877, "high": 4.877, "low": 4.784, "close": 4.832, "volume": 23404.4, "close_time": 1751356799999, "quote_volume": 112755.58195, "trades": 799, "taker_buy_base": 9112.71, "taker_buy_quote": 43892.35346 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 4.828, "high": 4.828, "low": 4.75, "close": 4.76, "volume": 17701.89, "close_time": 1751371199999, "quote_volume": 84688.71684, "trades": 641, "taker_buy_base": 6906.12, "taker_buy_quote": 33104.09271 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 4.764, "high": 4.852, "low": 4.709, "close": 4.757, "volume": 40432.22, "close_time": 1751385599999, "quote_volume": 192041.09977, "trades": 967, "taker_buy_base": 26099.82, "taker_buy_quote": 124065.11674 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 4.762, "high": 4.775, "low": 4.693, "close": 4.703, "volume": 14386.14, "close_time": 1751399999999, "quote_volume": 68050.70711, "trades": 340, "taker_buy_base": 5435.19, "taker_buy_quote": 25701.24197 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 4.7, "high": 4.748, "low": 4.669, "close": 4.692, "volume": 14919.97, "close_time": 1751414399999, "quote_volume": 70211.92469, "trades": 320, "taker_buy_base": 7789.92, "taker_buy_quote": 36665.71432 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.695, "high": 4.758, "low": 4.668, "close": 4.722, "volume": 7380.33, "close_time": 1751428799999, "quote_volume": 34812.27752, "trades": 427, "taker_buy_base": 3929.17, "taker_buy_quote": 18547.70959 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 4.722, "high": 4.851, "low": 4.72, "close": 4.82, "volume": 49947.73, "close_time": 1751443199999, "quote_volume": 239274.94153, "trades": 1071, "taker_buy_base": 21516.72, "taker_buy_quote": 103188.40391 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 4.824, "high": 4.852, "low": 4.793, "close": 4.82, "volume": 21202.89, "close_time": 1751457599999, "quote_volume": 102248.81301, "trades": 724, "taker_buy_base": 9347.19, "taker_buy_quote": 45110.95714 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 4.821, "high": 4.955, "low": 4.804, "close": 4.939, "volume": 40455.64, "close_time": 1751471999999, "quote_volume": 197870.24835, "trades": 1250, "taker_buy_base": 17361.33, "taker_buy_quote": 84917.74128 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 4.945, "high": 5.07, "low": 4.936, "close": 5.059, "volume": 72917.04, "close_time": 1751486399999, "quote_volume": 366003.57646, "trades": 2123, "taker_buy_base": 33075.83, "taker_buy_quote": 166005.3152 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 5.057, "high": 5.099, "low": 5.019, "close": 5.02, "volume": 30191.99, "close_time": 1751500799999, "quote_volume": 152833.74741, "trades": 927, "taker_buy_base": 14385.6, "taker_buy_quote": 72858.96462 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.026, "high": 5.054, "low": 4.99, "close": 4.99, "volume": 9408.09, "close_time": 1751515199999, "quote_volume": 47192.53658, "trades": 430, "taker_buy_base": 5299.27, "taker_buy_quote": 26572.81849 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 4.99, "high": 5.124, "low": 4.989, "close": 5.106, "volume": 25328.17, "close_time": 1751529599999, "quote_volume": 128661.88089, "trades": 822, "taker_buy_base": 14695.25, "taker_buy_quote": 74729.12679 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 5.107, "high": 5.143, "low": 5.031, "close": 5.046, "volume": 25710.28, "close_time": 1751543999999, "quote_volume": 131040.6234, "trades": 867, "taker_buy_base": 17930.83, "taker_buy_quote": 91452.75718 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 5.048, "high": 5.107, "low": 4.932, "close": 4.938, "volume": 65947.1, "close_time": 1751558399999, "quote_volume": 332244.97071, "trades": 2055, "taker_buy_base": 29755.73, "taker_buy_quote": 150194.56296 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 4.941, "high": 5.016, "low": 4.941, "close": 5.0, "volume": 15457.38, "close_time": 1751572799999, "quote_volume": 76984.99689, "trades": 623, "taker_buy_base": 8902.41, "taker_buy_quote": 44335.8938 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 4.999, "high": 5.038, "low": 4.963, "close": 5.009, "volume": 19932.92, "close_time": 1751587199999, "quote_volume": 99710.80852, "trades": 653, "taker_buy_base": 9900.83, "taker_buy_quote": 49485.25329 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.016, "high": 5.039, "low": 4.96, "close": 4.969, "volume": 5032.25, "close_time": 1751601599999, "quote_volume": 25156.0156, "trades": 305, "taker_buy_base": 2756.48, "taker_buy_quote": 13801.85733 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 4.97, "high": 4.979, "low": 4.835, "close": 4.848, "volume": 32027.07, "close_time": 1751615999999, "quote_volume": 156534.93871, "trades": 925, "taker_buy_base": 19639.21, "taker_buy_quote": 96082.58378 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 4.849, "high": 4.883, "low": 4.816, "close": 4.856, "volume": 8886.32, "close_time": 1751630399999, "quote_volume": 43135.2301, "trades": 595, "taker_buy_base": 4537.04, "taker_buy_quote": 22031.02501 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 4.856, "high": 4.868, "low": 4.761, "close": 4.764, "volume": 31179.67, "close_time": 1751644799999, "quote_volume": 150484.03288, "trades": 722, "taker_buy_base": 17032.65, "taker_buy_quote": 82397.86906 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 4.768, "high": 4.772, "low": 4.714, "close": 4.73, "volume": 14097.7, "close_time": 1751659199999, "quote_volume": 66870.65787, "trades": 663, "taker_buy_base": 6722.27, "taker_buy_quote": 31906.5805 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 4.722, "high": 4.794, "low": 4.722, "close": 4.786, "volume": 19062.01, "close_time": 1751673599999, "quote_volume": 90973.72147, "trades": 550, "taker_buy_base": 10685.09, "taker_buy_quote": 50975.65173 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.784, "high": 4.805, "low": 4.753, "close": 4.782, "volume": 3693.04, "close_time": 1751687999999, "quote_volume": 17670.50976, "trades": 267, "taker_buy_base": 1950.04, "taker_buy_quote": 9331.50872 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 4.782, "high": 4.824, "low": 4.759, "close": 4.8, "volume": 6166.84, "close_time": 1751702399999, "quote_volume": 29558.20069, "trades": 351, "taker_buy_base": 3059.57, "taker_buy_quote": 14681.74178 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 4.793, "high": 4.806, "low": 4.746, "close": 4.765, "volume": 21491.21, "close_time": 1751716799999, "quote_volume": 102502.62826, "trades": 492, "taker_buy_base": 9792.4, "taker_buy_quote": 46691.27024 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 4.751, "high": 4.763, "low": 4.724, "close": 4.736, "volume": 13443.15, "close_time": 1751731199999, "quote_volume": 63743.13536, "trades": 473, "taker_buy_base": 7154.1, "taker_buy_quote": 33932.20004 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 4.736, "high": 4.755, "low": 4.683, "close": 4.731, "volume": 16673.41, "close_time": 1751745599999, "quote_volume": 78496.62356, "trades": 575, "taker_buy_base": 6385.09, "taker_buy_quote": 30044.79222 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 4.733, "high": 4.787, "low": 4.73, "close": 4.775, "volume": 5897.65, "close_time": 1751759999999, "quote_volume": 28075.69325, "trades": 385, "taker_buy_base": 3180.42, "taker_buy_quote": 15151.72991 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.775, "high": 4.778, "low": 4.739, "close": 4.756, "volume": 5706.53, "close_time": 1751774399999, "quote_volume": 27115.84449, "trades": 268, "taker_buy_base": 1307.65, "taker_buy_quote": 6221.22421 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 4.75, "high": 4.775, "low": 4.731, "close": 4.762, "volume": 7538.29, "close_time": 1751788799999, "quote_volume": 35856.20443, "trades": 291, "taker_buy_base": 4736.78, "taker_buy_quote": 22545.34633 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 4.765, "high": 4.771, "low": 4.725, "close": 4.761, "volume": 10974.85, "close_time": 1751803199999, "quote_volume": 52091.83904, "trades": 393, "taker_buy_base": 4193.66, "taker_buy_quote": 19926.50979 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 4.76, "high": 4.84, "low": 4.756, "close": 4.823, "volume": 32064.43, "close_time": 1751817599999, "quote_volume": 154203.03924, "trades": 786, "taker_buy_base": 16262.43, "taker_buy_quote": 78108.12687 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 4.826, "high": 4.85, "low": 4.781, "close": 4.818, "volume": 21456.86, "close_time": 1751831999999, "quote_volume": 103597.88114, "trades": 459, "taker_buy_base": 11873.92, "taker_buy_quote": 57360.82333 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 4.825, "high": 4.907, "low": 4.824, "close": 4.839, "volume": 19049.25, "close_time": 1751846399999, "quote_volume": 92561.88203, "trades": 685, "taker_buy_base": 9369.63, "taker_buy_quote": 45561.22684 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.841, "high": 4.896, "low": 4.821, "close": 4.863, "volume": 11072.63, "close_time": 1751860799999, "quote_volume": 53967.42593, "trades": 299, "taker_buy_base": 5155.44, "taker_buy_quote": 25111.25838 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 4.863, "high": 4.873, "low": 4.801, "close": 4.859, "volume": 9401.58, "close_time": 1751875199999, "quote_volume": 45526.12534, "trades": 561, "taker_buy_base": 6508.85, "taker_buy_quote": 31521.61738 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 4.855, "high": 4.875, "low": 4.801, "close": 4.804, "volume": 16814.69, "close_time": 1751889599999, "quote_volume": 81173.29059, "trades": 505, "taker_buy_base": 7096.19, "taker_buy_quote": 34222.7203 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 4.804, "high": 4.852, "low": 4.765, "close": 4.78, "volume": 20699.56, "close_time": 1751903999999, "quote_volume": 99414.6212, "trades": 774, "taker_buy_base": 10135.27, "taker_buy_quote": 48652.54122 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 4.781, "high": 4.805, "low": 4.73, "close": 4.78, "volume": 18039.63, "close_time": 1751918399999, "quote_volume": 86000.77997, "trades": 584, "taker_buy_base": 6786.23, "taker_buy_quote": 32333.60549 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 4.774, "high": 4.783, "low": 4.713, "close": 4.779, "volume": 16927.82, "close_time": 1751932799999, "quote_volume": 80393.99556, "trades": 588, "taker_buy_base": 6423.27, "taker_buy_quote": 30443.18795 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.777, "high": 4.798, "low": 4.715, "close": 4.723, "volume": 9775.58, "close_time": 1751947199999, "quote_volume": 46504.77752, "trades": 534, "taker_buy_base": 5078.91, "taker_buy_quote": 24137.59812 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.723, "high": 4.762, "low": 4.703, "close": 4.754, "volume": 7263.43, "close_time": 1751961599999, "quote_volume": 34444.64722, "trades": 256, "taker_buy_base": 2893.69, "taker_buy_quote": 13714.89873 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 4.754, "high": 4.813, "low": 4.72, "close": 4.795, "volume": 6478.33, "close_time": 1751975999999, "quote_volume": 30811.97584, "trades": 267, "taker_buy_base": 3861.5, "taker_buy_quote": 18362.78723 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 4.793, "high": 4.811, "low": 4.725, "close": 4.739, "volume": 21346.85, "close_time": 1751990399999, "quote_volume": 101882.14327, "trades": 696, "taker_buy_base": 7950.31, "taker_buy_quote": 38008.11618 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 4.745, "high": 4.864, "low": 4.735, "close": 4.841, "volume": 35351.97, "close_time": 1752004799999, "quote_volume": 170276.33902, "trades": 1011, "taker_buy_base": 17829.68, "taker_buy_quote": 85709.02833 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 4.844, "high": 4.851, "low": 4.815, "close": 4.84, "volume": 6450.37, "close_time": 1752019199999, "quote_volume": 31185.15137, "trades": 315, "taker_buy_base": 3178.69, "taker_buy_quote": 15378.39271 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.844, "high": 4.854, "low": 4.798, "close": 4.823, "volume": 5043.78, "close_time": 1752033599999, "quote_volume": 24317.46919, "trades": 254, "taker_buy_base": 2649.97, "taker_buy_quote": 12786.8318 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 4.827, "high": 4.899, "low": 4.817, "close": 4.883, "volume": 22898.79, "close_time": 1752047999999, "quote_volume": 111524.46756, "trades": 747, "taker_buy_base": 11452.47, "taker_buy_quote": 55756.95847 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 4.885, "high": 4.957, "low": 4.867, "close": 4.938, "volume": 25306.73, "close_time": 1752062399999, "quote_volume": 124232.73107, "trades": 805, "taker_buy_base": 16408.58, "taker_buy_quote": 80659.72763 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 4.941, "high": 4.989, "low": 4.903, "close": 4.931, "volume": 36900.67, "close_time": 1752076799999, "quote_volume": 182775.8482, "trades": 1149, "taker_buy_base": 16077.89, "taker_buy_quote": 79650.77317 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 4.936, "high": 5.132, "low": 4.936, "close": 5.109, "volume": 49918.48, "close_time": 1752091199999, "quote_volume": 250808.0395, "trades": 1545, "taker_buy_base": 25279.86, "taker_buy_quote": 126891.6512 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 5.122, "high": 5.213, "low": 5.073, "close": 5.154, "volume": 53188.57, "close_time": 1752105599999, "quote_volume": 273296.0413, "trades": 1555, "taker_buy_base": 24140.66, "taker_buy_quote": 124114.76133 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.16, "high": 5.183, "low": 5.116, "close": 5.152, "volume": 16414.28, "close_time": 1752119999999, "quote_volume": 84537.88759, "trades": 663, "taker_buy_base": 7701.29, "taker_buy_quote": 39677.78156 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 5.153, "high": 5.222, "low": 5.132, "close": 5.186, "volume": 26411.95, "close_time": 1752134399999, "quote_volume": 136990.01841, "trades": 813, "taker_buy_base": 10679.91, "taker_buy_quote": 55401.72825 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 5.188, "high": 5.22, "low": 5.155, "close": 5.186, "volume": 22747.61, "close_time": 1752148799999, "quote_volume": 118040.26963, "trades": 782, "taker_buy_base": 12052.85, "taker_buy_quote": 62568.47449 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 5.189, "high": 5.239, "low": 5.09, "close": 5.11, "volume": 63969.55, "close_time": 1752163199999, "quote_volume": 329856.12774, "trades": 1422, "taker_buy_base": 27395.19, "taker_buy_quote": 141252.30956 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 5.112, "high": 5.291, "low": 5.112, "close": 5.213, "volume": 74473.77, "close_time": 1752177599999, "quote_volume": 389737.53434, "trades": 1890, "taker_buy_base": 38638.95, "taker_buy_quote": 202165.31092 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 5.214, "high": 5.446, "low": 5.214, "close": 5.411, "volume": 58900.79, "close_time": 1752191999999, "quote_volume": 315037.43443, "trades": 1842, "taker_buy_base": 30161.0, "taker_buy_quote": 161071.49592 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 5.415, "high": 5.494, "low": 5.321, "close": 5.462, "volume": 33722.98, "close_time": 1752206399999, "quote_volume": 183464.45358, "trades": 1091, "taker_buy_base": 16898.38, "taker_buy_quote": 91956.71207 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 5.453, "high": 5.553, "low": 5.373, "close": 5.42, "volume": 109358.98, "close_time": 1752220799999, "quote_volume": 601452.06774, "trades": 2449, "taker_buy_base": 62950.62, "taker_buy_quote": 347350.3525 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 5.43, "high": 5.542, "low": 5.43, "close": 5.452, "volume": 51776.44, "close_time": 1752235199999, "quote_volume": 284086.22001, "trades": 1655, "taker_buy_base": 24820.99, "taker_buy_quote": 136243.93147 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 5.451, "high": 5.584, "low": 5.422, "close": 5.437, "volume": 100713.9, "close_time": 1752249599999, "quote_volume": 555093.10747, "trades": 3542, "taker_buy_base": 55737.37, "taker_buy_quote": 307256.17935 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 5.44, "high": 5.575, "low": 5.43, "close": 5.557, "volume": 40195.88, "close_time": 1752263999999, "quote_volume": 221460.77816, "trades": 2095, "taker_buy_base": 18333.25, "taker_buy_quote": 101054.18419 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 5.552, "high": 5.552, "low": 5.28, "close": 5.35, "volume": 48773.53, "close_time": 1752278399999, "quote_volume": 263212.17842, "trades": 2293, "taker_buy_base": 16514.67, "taker_buy_quote": 89190.19039 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 5.355, "high": 5.44, "low": 5.269, "close": 5.414, "volume": 24085.59, "close_time": 1752292799999, "quote_volume": 129132.82199, "trades": 1100, "taker_buy_base": 13064.77, "taker_buy_quote": 70106.40918 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 5.418, "high": 5.429, "low": 5.288, "close": 5.372, "volume": 31641.11, "close_time": 1752307199999, "quote_volume": 169052.89248, "trades": 1213, "taker_buy_base": 13899.94, "taker_buy_quote": 74311.89067 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 5.371, "high": 5.399, "low": 5.325, "close": 5.362, "volume": 15043.05, "close_time": 1752321599999, "quote_volume": 80792.4564, "trades": 1042, "taker_buy_base": 6994.04, "taker_buy_quote": 37583.44406 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 5.361, "high": 5.374, "low": 5.14, "close": 5.191, "volume": 77410.94, "close_time": 1752335999999, "quote_volume": 405085.45705, "trades": 2777, "taker_buy_base": 33834.46, "taker_buy_quote": 177071.48899 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 5.188, "high": 5.302, "low": 5.171, "close": 5.301, "volume": 17573.06, "close_time": 1752350399999, "quote_volume": 92451.60845, "trades": 1130, "taker_buy_base": 8001.06, "taker_buy_quote": 42107.53821 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 5.3, "high": 5.38, "low": 5.234, "close": 5.355, "volume": 27123.08, "close_time": 1752364799999, "quote_volume": 144415.83528, "trades": 904, "taker_buy_base": 11661.81, "taker_buy_quote": 62237.39627 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 5.365, "high": 5.379, "low": 5.319, "close": 5.352, "volume": 10123.11, "close_time": 1752379199999, "quote_volume": 54187.77903, "trades": 784, "taker_buy_base": 4869.22, "taker_buy_quote": 26075.47118 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 5.357, "high": 5.443, "low": 5.338, "close": 5.436, "volume": 21408.5, "close_time": 1752393599999, "quote_volume": 115618.53635, "trades": 924, "taker_buy_base": 10939.82, "taker_buy_quote": 59085.89997 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 5.437, "high": 5.469, "low": 5.376, "close": 5.441, "volume": 30540.59, "close_time": 1752407999999, "quote_volume": 165630.96457, "trades": 1117, "taker_buy_base": 15084.95, "taker_buy_quote": 81935.38148 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 5.436, "high": 5.538, "low": 5.413, "close": 5.471, "volume": 45555.17, "close_time": 1752422399999, "quote_volume": 249727.08705, "trades": 2177, "taker_buy_base": 23122.07, "taker_buy_quote": 126759.49832 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 5.471, "high": 5.536, "low": 5.43, "close": 5.482, "volume": 30385.5, "close_time": 1752436799999, "quote_volume": 166773.1157, "trades": 1793, "taker_buy_base": 12091.65, "taker_buy_quote": 66375.52235 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 5.484, "high": 5.538, "low": 5.4, "close": 5.463, "volume": 29333.66, "close_time": 1752451199999, "quote_volume": 160158.54752, "trades": 1681, "taker_buy_base": 17574.16, "taker_buy_quote": 96052.32506 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 5.461, "high": 5.667, "low": 5.417, "close": 5.611, "volume": 38525.11, "close_time": 1752465599999, "quote_volume": 213366.88313, "trades": 2742, "taker_buy_base": 21610.53, "taker_buy_quote": 119723.54424 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 5.613, "high": 5.687, "low": 5.529, "close": 5.644, "volume": 52260.63, "close_time": 1752479999999, "quote_volume": 293903.79543, "trades": 2925, "taker_buy_base": 28533.52, "taker_buy_quote": 160535.54339 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 5.646, "high": 5.646, "low": 5.553, "close": 5.566, "volume": 42076.17, "close_time": 1752494399999, "quote_volume": 235814.57552, "trades": 2020, "taker_buy_base": 19333.01, "taker_buy_quote": 108471.34138 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 5.562, "high": 5.614, "low": 5.251, "close": 5.46, "volume": 74531.43, "close_time": 1752508799999, "quote_volume": 410263.56933, "trades": 3262, "taker_buy_base": 38239.62, "taker_buy_quote": 210275.18877 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 5.451, "high": 5.498, "low": 5.377, "close": 5.394, "volume": 47275.73, "close_time": 1752523199999, "quote_volume": 257355.70333, "trades": 2335, "taker_buy_base": 20474.96, "taker_buy_quote": 111571.25936 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 5.399, "high": 5.449, "low": 5.338, "close": 5.384, "volume": 44582.37, "close_time": 1752537599999, "quote_volume": 240837.64533, "trades": 1885, "taker_buy_base": 22495.41, "taker_buy_quote": 121718.17257 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 5.382, "high": 5.421, "low": 5.15, "close": 5.243, "volume": 41685.55, "close_time": 1752551999999, "quote_volume": 219487.75352, "trades": 2132, "taker_buy_base": 14047.33, "taker_buy_quote": 74116.76719 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 5.237, "high": 5.315, "low": 5.189, "close": 5.279, "volume": 19986.97, "close_time": 1752566399999, "quote_volume": 105415.84588, "trades": 1137, "taker_buy_base": 10366.88, "taker_buy_quote": 54807.25875 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 5.268, "high": 5.331, "low": 5.215, "close": 5.292, "volume": 26786.93, "close_time": 1752580799999, "quote_volume": 141359.78765, "trades": 779, "taker_buy_base": 12744.85, "taker_buy_quote": 67469.4655 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 5.293, "high": 5.437, "low": 5.258, "close": 5.434, "volume": 54030.76, "close_time": 1752595199999, "quote_volume": 288953.51069, "trades": 1831, "taker_buy_base": 29055.09, "taker_buy_quote": 155196.26163 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 5.434, "high": 5.646, "low": 5.4, "close": 5.465, "volume": 95775.22, "close_time": 1752609599999, "quote_volume": 529507.96463, "trades": 2435, "taker_buy_base": 56388.11, "taker_buy_quote": 311524.22882 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 5.463, "high": 5.638, "low": 5.461, "close": 5.61, "volume": 43339.39, "close_time": 1752623999999, "quote_volume": 239920.68818, "trades": 1310, "taker_buy_base": 20350.54, "taker_buy_quote": 112607.719 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.611, "high": 5.66, "low": 5.505, "close": 5.513, "volume": 33505.23, "close_time": 1752638399999, "quote_volume": 187133.33773, "trades": 1744, "taker_buy_base": 18898.56, "taker_buy_quote": 105435.0721 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 5.514, "high": 5.6, "low": 5.48, "close": 5.575, "volume": 24730.73, "close_time": 1752652799999, "quote_volume": 137009.13202, "trades": 1498, "taker_buy_base": 13747.49, "taker_buy_quote": 76180.65519 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 5.571, "high": 5.593, "low": 5.47, "close": 5.517, "volume": 71546.51, "close_time": 1752667199999, "quote_volume": 395647.87656, "trades": 2619, "taker_buy_base": 32185.53, "taker_buy_quote": 178068.6849 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 5.519, "high": 5.597, "low": 5.491, "close": 5.537, "volume": 51697.13, "close_time": 1752681599999, "quote_volume": 286324.24454, "trades": 2629, "taker_buy_base": 23134.39, "taker_buy_quote": 128137.95671 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 5.538, "high": 5.711, "low": 5.526, "close": 5.646, "volume": 67744.11, "close_time": 1752695999999, "quote_volume": 381434.22464, "trades": 3283, "taker_buy_base": 33705.37, "taker_buy_quote": 189741.76939 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 5.646, "high": 5.777, "low": 5.606, "close": 5.622, "volume": 69458.34, "close_time": 1752710399999, "quote_volume": 395883.50209, "trades": 2967, "taker_buy_base": 28547.26, "taker_buy_quote": 162755.87591 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.622, "high": 5.704, "low": 5.49, "close": 5.516, "volume": 23617.88, "close_time": 1752724799999, "quote_volume": 131743.21123, "trades": 1433, "taker_buy_base": 12090.23, "taker_buy_quote": 67480.96311 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 5.511, "high": 5.668, "low": 5.497, "close": 5.605, "volume": 36382.79, "close_time": 1752739199999, "quote_volume": 202965.47227, "trades": 1890, "taker_buy_base": 21351.27, "taker_buy_quote": 119035.90416 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 5.605, "high": 5.761, "low": 5.588, "close": 5.656, "volume": 67252.62, "close_time": 1752753599999, "quote_volume": 381146.50046, "trades": 2466, "taker_buy_base": 35885.64, "taker_buy_quote": 203607.92179 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 5.654, "high": 5.721, "low": 5.542, "close": 5.6, "volume": 94073.61, "close_time": 1752767999999, "quote_volume": 528735.01631, "trades": 3840, "taker_buy_base": 43791.78, "taker_buy_quote": 246099.65801 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 5.603, "high": 5.65, "low": 5.472, "close": 5.532, "volume": 82039.83, "close_time": 1752782399999, "quote_volume": 456587.46293, "trades": 3036, "taker_buy_base": 38740.06, "taker_buy_quote": 215853.82919 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 5.533, "high": 5.846, "low": 5.461, "close": 5.753, "volume": 128423.47, "close_time": 1752796799999, "quote_volume": 729884.93118, "trades": 4815, "taker_buy_base": 59249.1, "taker_buy_quote": 337009.70855 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.758, "high": 6.0, "low": 5.689, "close": 5.975, "volume": 122729.42, "close_time": 1752811199999, "quote_volume": 720393.82205, "trades": 5420, "taker_buy_base": 61786.77, "taker_buy_quote": 362681.36394 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 5.976, "high": 6.175, "low": 5.941, "close": 6.018, "volume": 141354.76, "close_time": 1752825599999, "quote_volume": 860413.6445, "trades": 5015, "taker_buy_base": 67120.09, "taker_buy_quote": 408448.37775 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 6.017, "high": 6.094, "low": 5.936, "close": 6.021, "volume": 98602.5, "close_time": 1752839999999, "quote_volume": 591939.5548, "trades": 4214, "taker_buy_base": 43309.19, "taker_buy_quote": 259892.03916 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 6.02, "high": 6.076, "low": 5.696, "close": 5.784, "volume": 147252.0, "close_time": 1752854399999, "quote_volume": 869444.71916, "trades": 4646, "taker_buy_base": 64186.77, "taker_buy_quote": 379003.22855 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 5.786, "high": 5.937, "low": 5.715, "close": 5.759, "volume": 75830.85, "close_time": 1752868799999, "quote_volume": 440870.30807, "trades": 3119, "taker_buy_base": 40513.86, "taker_buy_quote": 236042.23229 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 5.761, "high": 5.787, "low": 5.597, "close": 5.683, "volume": 79845.44, "close_time": 1752883199999, "quote_volume": 454154.58158, "trades": 3164, "taker_buy_base": 40573.1, "taker_buy_quote": 231026.01446 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.685, "high": 5.782, "low": 5.546, "close": 5.782, "volume": 46664.95, "close_time": 1752897599999, "quote_volume": 264282.90016, "trades": 2166, "taker_buy_base": 23025.19, "taker_buy_quote": 130586.01316 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 5.782, "high": 5.846, "low": 5.698, "close": 5.704, "volume": 62646.88, "close_time": 1752911999999, "quote_volume": 361007.57067, "trades": 3030, "taker_buy_base": 28184.98, "taker_buy_quote": 162446.73028 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 5.705, "high": 5.712, "low": 5.614, "close": 5.616, "volume": 51010.1, "close_time": 1752926399999, "quote_volume": 289451.23838, "trades": 2747, "taker_buy_base": 23271.31, "taker_buy_quote": 132012.1608 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 5.616, "high": 5.642, "low": 5.526, "close": 5.614, "volume": 74793.62, "close_time": 1752940799999, "quote_volume": 418376.65195, "trades": 3114, "taker_buy_base": 35033.16, "taker_buy_quote": 196078.55448 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 5.616, "high": 5.788, "low": 5.589, "close": 5.786, "volume": 51290.04, "close_time": 1752955199999, "quote_volume": 290870.0104, "trades": 2587, "taker_buy_base": 27241.69, "taker_buy_quote": 154467.51205 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 5.788, "high": 5.844, "low": 5.718, "close": 5.811, "volume": 58954.97, "close_time": 1752969599999, "quote_volume": 341012.87655, "trades": 1989, "taker_buy_base": 31222.07, "taker_buy_quote": 180815.57801 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.809, "high": 5.887, "low": 5.753, "close": 5.818, "volume": 47968.75, "close_time": 1752983999999, "quote_volume": 278554.74297, "trades": 2128, "taker_buy_base": 24413.38, "taker_buy_quote": 141805.00827 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 5.819, "high": 5.982, "low": 5.815, "close": 5.908, "volume": 64831.74, "close_time": 1752998399999, "quote_volume": 381566.04506, "trades": 2422, "taker_buy_base": 35361.18, "taker_buy_quote": 208381.85941 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 5.911, "high": 5.999, "low": 5.91, "close": 5.973, "volume": 66301.24, "close_time": 1753012799999, "quote_volume": 395250.2549, "trades": 2566, "taker_buy_base": 32562.61, "taker_buy_quote": 194148.67484 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 5.972, "high": 6.106, "low": 5.955, "close": 6.096, "volume": 83608.37, "close_time": 1753027199999, "quote_volume": 503271.83117, "trades": 4825, "taker_buy_base": 45379.31, "taker_buy_quote": 273153.29179 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 6.098, "high": 6.133, "low": 5.992, "close": 6.04, "volume": 108992.76, "close_time": 1753041599999, "quote_volume": 661589.87132, "trades": 5867, "taker_buy_base": 51221.49, "taker_buy_quote": 310950.79047 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 6.041, "high": 6.076, "low": 5.859, "close": 5.98, "volume": 92683.76, "close_time": 1753055999999, "quote_volume": 553736.21943, "trades": 5172, "taker_buy_base": 34281.55, "taker_buy_quote": 205004.87929 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.98, "high": 6.091, "low": 5.864, "close": 6.084, "volume": 52204.17, "close_time": 1753070399999, "quote_volume": 310681.83534, "trades": 4871, "taker_buy_base": 26484.88, "taker_buy_quote": 157677.75457 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 6.084, "high": 6.165, "low": 5.997, "close": 6.125, "volume": 70996.23, "close_time": 1753084799999, "quote_volume": 432168.15709, "trades": 3984, "taker_buy_base": 42848.75, "taker_buy_quote": 261153.38485 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 6.126, "high": 6.219, "low": 6.047, "close": 6.154, "volume": 65401.36, "close_time": 1753099199999, "quote_volume": 401030.312, "trades": 4230, "taker_buy_base": 31190.69, "taker_buy_quote": 191597.9698 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 6.157, "high": 6.259, "low": 6.092, "close": 6.186, "volume": 98114.39, "close_time": 1753113599999, "quote_volume": 606599.47089, "trades": 5731, "taker_buy_base": 46362.84, "taker_buy_quote": 286784.57372 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 6.185, "high": 6.211, "low": 6.003, "close": 6.058, "volume": 108108.36, "close_time": 1753127999999, "quote_volume": 660624.09632, "trades": 6026, "taker_buy_base": 52599.74, "taker_buy_quote": 321530.69058 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 6.06, "high": 6.176, "low": 6.039, "close": 6.148, "volume": 47574.5, "close_time": 1753142399999, "quote_volume": 290100.16459, "trades": 3348, "taker_buy_base": 23879.45, "taker_buy_quote": 145634.9816 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 6.151, "high": 6.185, "low": 5.915, "close": 5.965, "volume": 97039.98, "close_time": 1753156799999, "quote_volume": 588153.23739, "trades": 5860, "taker_buy_base": 44443.58, "taker_buy_quote": 269888.40718 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 5.963, "high": 5.986, "low": 5.814, "close": 5.904, "volume": 107523.17, "close_time": 1753171199999, "quote_volume": 635065.46377, "trades": 4201, "taker_buy_base": 57118.21, "taker_buy_quote": 337435.25565 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 5.91, "high": 5.972, "low": 5.786, "close": 5.96, "volume": 63389.67, "close_time": 1753185599999, "quote_volume": 372450.06467, "trades": 2818, "taker_buy_base": 35890.5, "taker_buy_quote": 210985.87891 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 5.96, "high": 6.088, "low": 5.829, "close": 5.997, "volume": 86886.18, "close_time": 1753199999999, "quote_volume": 519395.69099, "trades": 3910, "taker_buy_base": 43012.19, "taker_buy_quote": 257350.95353 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 6.005, "high": 6.099, "low": 5.931, "close": 5.953, "volume": 88421.44, "close_time": 1753214399999, "quote_volume": 531897.83538, "trades": 4436, "taker_buy_base": 41498.77, "taker_buy_quote": 249774.70971 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 5.947, "high": 6.132, "low": 5.935, "close": 6.124, "volume": 64702.85, "close_time": 1753228799999, "quote_volume": 391918.0639, "trades": 1973, "taker_buy_base": 31203.88, "taker_buy_quote": 188811.54869 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 6.128, "high": 6.142, "low": 5.987, "close": 6.006, "volume": 48651.78, "close_time": 1753243199999, "quote_volume": 293887.84993, "trades": 3920, "taker_buy_base": 21721.66, "taker_buy_quote": 131261.06517 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 6.004, "high": 6.096, "low": 5.944, "close": 5.98, "volume": 70672.1, "close_time": 1753257599999, "quote_volume": 425463.9288, "trades": 4059, "taker_buy_base": 32000.57, "taker_buy_quote": 192882.20431 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 5.981, "high": 6.071, "low": 5.889, "close": 5.97, "volume": 66686.93, "close_time": 1753271999999, "quote_volume": 399030.0219, "trades": 5066, "taker_buy_base": 34128.08, "taker_buy_quote": 204090.48012 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 5.969, "high": 5.974, "low": 5.6, "close": 5.722, "volume": 158990.94, "close_time": 1753286399999, "quote_volume": 915091.94376, "trades": 9388, "taker_buy_base": 75853.34, "taker_buy_quote": 436751.18646 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 5.722, "high": 5.727, "low": 5.514, "close": 5.601, "volume": 104977.25, "close_time": 1753300799999, "quote_volume": 587896.27552, "trades": 5728, "taker_buy_base": 49153.22, "taker_buy_quote": 275488.63 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 5.599, "high": 5.63, "low": 5.416, "close": 5.6, "volume": 80499.9, "close_time": 1753315199999, "quote_volume": 445025.59989, "trades": 3348, "taker_buy_base": 38035.02, "taker_buy_quote": 210149.82784 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 5.597, "high": 5.687, "low": 5.559, "close": 5.619, "volume": 45928.53, "close_time": 1753329599999, "quote_volume": 258741.82646, "trades": 4315, "taker_buy_base": 23609.27, "taker_buy_quote": 133008.75594 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 5.618, "high": 5.642, "low": 5.26, "close": 5.418, "volume": 89383.53, "close_time": 1753343999999, "quote_volume": 484084.46362, "trades": 7373, "taker_buy_base": 39565.62, "taker_buy_quote": 214618.4183 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 5.418, "high": 5.59, "low": 5.393, "close": 5.576, "volume": 48469.44, "close_time": 1753358399999, "quote_volume": 265248.62065, "trades": 2963, "taker_buy_base": 27257.19, "taker_buy_quote": 149075.22706 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 5.569, "high": 5.759, "low": 5.47, "close": 5.668, "volume": 64998.29, "close_time": 1753372799999, "quote_volume": 365191.24248, "trades": 3218, "taker_buy_base": 29368.87, "taker_buy_quote": 165114.00707 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 5.672, "high": 5.675, "low": 5.527, "close": 5.567, "volume": 66362.94, "close_time": 1753387199999, "quote_volume": 372660.31689, "trades": 2321, "taker_buy_base": 36413.59, "taker_buy_quote": 204626.99143 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 5.569, "high": 5.637, "low": 5.473, "close": 5.482, "volume": 32515.92, "close_time": 1753401599999, "quote_volume": 180691.0507, "trades": 1381, "taker_buy_base": 15291.69, "taker_buy_quote": 84985.8494 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 5.494, "high": 5.514, "low": 5.322, "close": 5.386, "volume": 55613.87, "close_time": 1753415999999, "quote_volume": 301528.67644, "trades": 3530, "taker_buy_base": 24607.52, "taker_buy_quote": 133443.30191 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 5.378, "high": 5.452, "low": 5.331, "close": 5.405, "volume": 46513.21, "close_time": 1753430399999, "quote_volume": 250556.7941, "trades": 2892, "taker_buy_base": 23086.94, "taker_buy_quote": 124394.77821 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 5.412, "high": 5.57, "low": 5.405, "close": 5.555, "volume": 35280.57, "close_time": 1753444799999, "quote_volume": 193790.42909, "trades": 2291, "taker_buy_base": 18358.89, "taker_buy_quote": 100815.24205 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 5.557, "high": 5.594, "low": 5.338, "close": 5.41, "volume": 93152.96, "close_time": 1753459199999, "quote_volume": 510693.60061, "trades": 3138, "taker_buy_base": 56704.39, "taker_buy_quote": 310981.52795 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 5.407, "high": 5.495, "low": 5.387, "close": 5.457, "volume": 28563.27, "close_time": 1753473599999, "quote_volume": 155876.68798, "trades": 1997, "taker_buy_base": 13522.3, "taker_buy_quote": 73793.61081 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 5.456, "high": 5.628, "low": 5.448, "close": 5.623, "volume": 30770.09, "close_time": 1753487999999, "quote_volume": 171701.48787, "trades": 2893, "taker_buy_base": 13277.14, "taker_buy_quote": 74036.92415 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 5.624, "high": 5.65, "low": 5.577, "close": 5.632, "volume": 23641.39, "close_time": 1753502399999, "quote_volume": 132714.19159, "trades": 1532, "taker_buy_base": 9323.07, "taker_buy_quote": 52320.12435 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 5.633, "high": 5.64, "low": 5.603, "close": 5.622, "volume": 24147.93, "close_time": 1753516799999, "quote_volume": 135721.0014, "trades": 1511, "taker_buy_base": 12205.27, "taker_buy_quote": 68595.03617 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 5.623, "high": 5.68, "low": 5.609, "close": 5.638, "volume": 27505.82, "close_time": 1753531199999, "quote_volume": 155286.33104, "trades": 1587, "taker_buy_base": 12951.12, "taker_buy_quote": 73176.20783 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 5.641, "high": 5.697, "low": 5.615, "close": 5.673, "volume": 29067.89, "close_time": 1753545599999, "quote_volume": 164296.06705, "trades": 1757, "taker_buy_base": 10950.57, "taker_buy_quote": 61922.50646 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 5.674, "high": 5.775, "low": 5.633, "close": 5.75, "volume": 41151.86, "close_time": 1753559999999, "quote_volume": 234897.18789, "trades": 2511, "taker_buy_base": 19926.81, "taker_buy_quote": 113647.5303 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 5.751, "high": 5.751, "low": 5.634, "close": 5.647, "volume": 26827.84, "close_time": 1753574399999, "quote_volume": 152772.64462, "trades": 1704, "taker_buy_base": 8789.83, "taker_buy_quote": 50154.21802 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 5.653, "high": 5.724, "low": 5.629, "close": 5.676, "volume": 21922.9, "close_time": 1753588799999, "quote_volume": 124559.05913, "trades": 1384, "taker_buy_base": 10581.11, "taker_buy_quote": 60144.66347 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 5.679, "high": 5.772, "low": 5.676, "close": 5.703, "volume": 34720.47, "close_time": 1753603199999, "quote_volume": 198695.50576, "trades": 1789, "taker_buy_base": 18951.21, "taker_buy_quote": 108407.58186 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 5.702, "high": 5.736, "low": 5.648, "close": 5.695, "volume": 55042.35, "close_time": 1753617599999, "quote_volume": 313070.00144, "trades": 2520, "taker_buy_base": 30294.95, "taker_buy_quote": 172262.09251 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 5.696, "high": 5.736, "low": 5.658, "close": 5.706, "volume": 40136.43, "close_time": 1753631999999, "quote_volume": 228546.33087, "trades": 2338, "taker_buy_base": 18388.5, "taker_buy_quote": 104774.50443 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 5.706, "high": 5.792, "low": 5.706, "close": 5.729, "volume": 49872.34, "close_time": 1753646399999, "quote_volume": 286594.27358, "trades": 2733, "taker_buy_base": 24330.79, "taker_buy_quote": 139801.96008 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 5.73, "high": 5.843, "low": 5.716, "close": 5.801, "volume": 34095.99, "close_time": 1753660799999, "quote_volume": 196771.00256, "trades": 2108, "taker_buy_base": 19089.0, "taker_buy_quote": 110154.12249 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 5.804, "high": 5.866, "low": 5.727, "close": 5.854, "volume": 60767.66, "close_time": 1753675199999, "quote_volume": 353014.62445, "trades": 3801, "taker_buy_base": 31648.96, "taker_buy_quote": 183883.32969 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 5.855, "high": 5.965, "low": 5.839, "close": 5.951, "volume": 50876.1, "close_time": 1753689599999, "quote_volume": 300646.19869, "trades": 3759, "taker_buy_base": 27393.79, "taker_buy_quote": 161899.26916 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 5.949, "high": 6.003, "low": 5.868, "close": 5.893, "volume": 66998.55, "close_time": 1753703999999, "quote_volume": 398178.93405, "trades": 4552, "taker_buy_base": 32645.31, "taker_buy_quote": 194148.48978 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 5.898, "high": 5.902, "low": 5.658, "close": 5.688, "volume": 68960.52, "close_time": 1753718399999, "quote_volume": 397206.72344, "trades": 4435, "taker_buy_base": 34351.67, "taker_buy_quote": 197670.19487 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 5.684, "high": 5.695, "low": 5.562, "close": 5.605, "volume": 54370.72, "close_time": 1753732799999, "quote_volume": 306097.70167, "trades": 3153, "taker_buy_base": 24366.29, "taker_buy_quote": 137271.85023 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 5.611, "high": 5.617, "low": 5.483, "close": 5.54, "volume": 29386.56, "close_time": 1753747199999, "quote_volume": 162837.67137, "trades": 2278, "taker_buy_base": 11337.55, "taker_buy_quote": 62840.76087 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 5.536, "high": 5.576, "low": 5.449, "close": 5.556, "volume": 27029.13, "close_time": 1753761599999, "quote_volume": 149069.63732, "trades": 2244, "taker_buy_base": 15404.44, "taker_buy_quote": 85039.36813 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 5.556, "high": 5.737, "low": 5.526, "close": 5.735, "volume": 32737.08, "close_time": 1753775999999, "quote_volume": 184860.03906, "trades": 2085, "taker_buy_base": 18666.44, "taker_buy_quote": 105177.66644 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 5.731, "high": 5.737, "low": 5.534, "close": 5.559, "volume": 56480.95, "close_time": 1753790399999, "quote_volume": 318061.17324, "trades": 2316, "taker_buy_base": 26735.71, "taker_buy_quote": 150493.68803 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 5.56, "high": 5.644, "low": 5.445, "close": 5.469, "volume": 50306.26, "close_time": 1753804799999, "quote_volume": 277666.61431, "trades": 3315, "taker_buy_base": 24341.55, "taker_buy_quote": 134433.02284 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 5.467, "high": 5.508, "low": 5.385, "close": 5.397, "volume": 54532.28, "close_time": 1753819199999, "quote_volume": 296822.55111, "trades": 3171, "taker_buy_base": 23319.36, "taker_buy_quote": 126894.06826 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 5.396, "high": 5.479, "low": 5.349, "close": 5.458, "volume": 39039.39, "close_time": 1753833599999, "quote_volume": 210966.81293, "trades": 2144, "taker_buy_base": 18194.53, "taker_buy_quote": 98301.05126 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 5.458, "high": 5.485, "low": 5.364, "close": 5.431, "volume": 25624.72, "close_time": 1753847999999, "quote_volume": 139589.3962, "trades": 1520, "taker_buy_base": 8784.89, "taker_buy_quote": 47766.14036 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 5.429, "high": 5.449, "low": 5.375, "close": 5.388, "volume": 17600.05, "close_time": 1753862399999, "quote_volume": 95248.92341, "trades": 1321, "taker_buy_base": 8712.37, "taker_buy_quote": 47155.042 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 5.388, "high": 5.437, "low": 5.227, "close": 5.253, "volume": 42029.43, "close_time": 1753876799999, "quote_volume": 223858.52788, "trades": 2346, "taker_buy_base": 17419.69, "taker_buy_quote": 92831.48807 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 5.249, "high": 5.417, "low": 5.226, "close": 5.383, "volume": 45892.35, "close_time": 1753891199999, "quote_volume": 243845.72164, "trades": 2241, "taker_buy_base": 18366.16, "taker_buy_quote": 97830.11621 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 5.381, "high": 5.485, "low": 5.18, "close": 5.411, "volume": 91052.26, "close_time": 1753905599999, "quote_volume": 485877.76855, "trades": 3397, "taker_buy_base": 41694.62, "taker_buy_quote": 222207.72687 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 5.41, "high": 5.488, "low": 5.354, "close": 5.471, "volume": 50649.33, "close_time": 1753919999999, "quote_volume": 274599.26226, "trades": 1424, "taker_buy_base": 23109.33, "taker_buy_quote": 125169.93269 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 5.474, "high": 5.546, "low": 5.444, "close": 5.516, "volume": 20193.89, "close_time": 1753934399999, "quote_volume": 111096.07626, "trades": 1161, "taker_buy_base": 9704.52, "taker_buy_quote": 53420.44818 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 5.521, "high": 5.555, "low": 5.498, "close": 5.535, "volume": 22605.71, "close_time": 1753948799999, "quote_volume": 124888.29983, "trades": 1032, "taker_buy_base": 15016.8, "taker_buy_quote": 82966.95175 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 5.533, "high": 5.584, "low": 5.502, "close": 5.512, "volume": 19638.41, "close_time": 1753963199999, "quote_volume": 109012.88841, "trades": 1121, "taker_buy_base": 8402.14, "taker_buy_quote": 46654.19832 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 5.513, "high": 5.516, "low": 5.306, "close": 5.402, "volume": 61398.55, "close_time": 1753977599999, "quote_volume": 330359.24826, "trades": 2373, "taker_buy_base": 30268.06, "taker_buy_quote": 162693.82021 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 5.399, "high": 5.508, "low": 5.325, "close": 5.333, "volume": 36113.97, "close_time": 1753991999999, "quote_volume": 195274.29505, "trades": 1588, "taker_buy_base": 17666.06, "taker_buy_quote": 95583.56851 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 5.328, "high": 5.371, "low": 5.219, "close": 5.23, "volume": 37846.21, "close_time": 1754006399999, "quote_volume": 200470.58347, "trades": 1271, "taker_buy_base": 15359.55, "taker_buy_quote": 81305.40552 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 5.236, "high": 5.295, "low": 5.125, "close": 5.238, "volume": 59570.99, "close_time": 1754020799999, "quote_volume": 309879.95471, "trades": 2089, "taker_buy_base": 28648.52, "taker_buy_quote": 149341.07002 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 5.237, "high": 5.238, "low": 5.113, "close": 5.141, "volume": 36707.26, "close_time": 1754035199999, "quote_volume": 189584.91093, "trades": 1472, "taker_buy_base": 18266.21, "taker_buy_quote": 94381.23361 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 5.146, "high": 5.16, "low": 5.053, "close": 5.134, "volume": 52226.98, "close_time": 1754049599999, "quote_volume": 266056.99982, "trades": 2121, "taker_buy_base": 26434.5, "taker_buy_quote": 134686.71636 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 5.133, "high": 5.187, "low": 5.003, "close": 5.145, "volume": 68381.37, "close_time": 1754063999999, "quote_volume": 349842.96128, "trades": 2549, "taker_buy_base": 33087.43, "taker_buy_quote": 169542.15369 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 5.144, "high": 5.18, "low": 5.026, "close": 5.133, "volume": 39125.9, "close_time": 1754078399999, "quote_volume": 199301.39321, "trades": 1565, "taker_buy_base": 17183.22, "taker_buy_quote": 87486.12366 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 5.137, "high": 5.145, "low": 4.901, "close": 5.016, "volume": 60445.14, "close_time": 1754092799999, "quote_volume": 302810.11348, "trades": 2000, "taker_buy_base": 24144.58, "taker_buy_quote": 121062.2235 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 5.013, "high": 5.067, "low": 5.004, "close": 5.053, "volume": 17956.2, "close_time": 1754107199999, "quote_volume": 90491.81875, "trades": 873, "taker_buy_base": 6699.32, "taker_buy_quote": 33771.58418 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 5.053, "high": 5.079, "low": 4.936, "close": 5.03, "volume": 35153.14, "close_time": 1754121599999, "quote_volume": 175832.13305, "trades": 1496, "taker_buy_base": 14563.12, "taker_buy_quote": 73058.29072 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 5.035, "high": 5.045, "low": 4.948, "close": 5.01, "volume": 27852.77, "close_time": 1754135999999, "quote_volume": 138963.01765, "trades": 1141, "taker_buy_base": 11482.03, "taker_buy_quote": 57341.95419 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 5.007, "high": 5.045, "low": 4.95, "close": 4.967, "volume": 22068.56, "close_time": 1754150399999, "quote_volume": 110076.45784, "trades": 1132, "taker_buy_base": 12344.17, "taker_buy_quote": 61576.94142 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 4.964, "high": 5.01, "low": 4.858, "close": 4.91, "volume": 62328.44, "close_time": 1754164799999, "quote_volume": 307782.93204, "trades": 2059, "taker_buy_base": 29726.38, "taker_buy_quote": 146834.46735 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 4.91, "high": 4.968, "low": 4.895, "close": 4.949, "volume": 39069.33, "close_time": 1754179199999, "quote_volume": 192193.41867, "trades": 1300, "taker_buy_base": 15269.15, "taker_buy_quote": 75228.62014 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.951, "high": 5.007, "low": 4.874, "close": 4.997, "volume": 13102.93, "close_time": 1754193599999, "quote_volume": 65078.07083, "trades": 650, "taker_buy_base": 7011.61, "taker_buy_quote": 34854.80086 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 4.996, "high": 5.028, "low": 4.974, "close": 5.017, "volume": 20196.11, "close_time": 1754207999999, "quote_volume": 101026.59364, "trades": 852, "taker_buy_base": 10516.37, "taker_buy_quote": 52618.36611 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 5.018, "high": 5.081, "low": 5.006, "close": 5.066, "volume": 20671.6, "close_time": 1754222399999, "quote_volume": 104109.51043, "trades": 815, "taker_buy_base": 9628.24, "taker_buy_quote": 48540.8708 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 5.07, "high": 5.114, "low": 5.044, "close": 5.089, "volume": 28966.92, "close_time": 1754236799999, "quote_volume": 147017.43778, "trades": 894, "taker_buy_base": 15728.76, "taker_buy_quote": 79906.27384 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 5.086, "high": 5.124, "low": 5.071, "close": 5.095, "volume": 21966.54, "close_time": 1754251199999, "quote_volume": 111947.53639, "trades": 878, "taker_buy_base": 9188.64, "taker_buy_quote": 46846.67501 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 5.097, "high": 5.146, "low": 5.08, "close": 5.12, "volume": 21564.36, "close_time": 1754265599999, "quote_volume": 110132.50793, "trades": 701, "taker_buy_base": 9189.25, "taker_buy_quote": 46969.9665 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 5.119, "high": 5.205, "low": 5.111, "close": 5.144, "volume": 45548.84, "close_time": 1754279999999, "quote_volume": 234886.34248, "trades": 937, "taker_buy_base": 23212.88, "taker_buy_quote": 119693.31345 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 5.146, "high": 5.18, "low": 5.122, "close": 5.169, "volume": 22156.08, "close_time": 1754294399999, "quote_volume": 114099.46602, "trades": 855, "taker_buy_base": 9927.28, "taker_buy_quote": 51164.87624 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 5.17, "high": 5.185, "low": 5.126, "close": 5.13, "volume": 24856.51, "close_time": 1754308799999, "quote_volume": 128237.10692, "trades": 743, "taker_buy_base": 10558.24, "taker_buy_quote": 54501.77665 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 5.132, "high": 5.242, "low": 5.122, "close": 5.221, "volume": 37021.05, "close_time": 1754323199999, "quote_volume": 192167.43014, "trades": 1252, "taker_buy_base": 20171.32, "taker_buy_quote": 104672.43896 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 5.221, "high": 5.323, "low": 5.216, "close": 5.224, "volume": 22495.53, "close_time": 1754337599999, "quote_volume": 118530.86478, "trades": 1205, "taker_buy_base": 9962.26, "taker_buy_quote": 52460.59664 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 5.223, "high": 5.324, "low": 5.219, "close": 5.304, "volume": 21977.05, "close_time": 1754351999999, "quote_volume": 116155.81392, "trades": 710, "taker_buy_base": 9382.74, "taker_buy_quote": 49616.06786 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 5.305, "high": 5.324, "low": 5.234, "close": 5.236, "volume": 12191.22, "close_time": 1754366399999, "quote_volume": 64484.32421, "trades": 586, "taker_buy_base": 6977.59, "taker_buy_quote": 36926.66867 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 5.235, "high": 5.261, "low": 5.116, "close": 5.142, "volume": 46240.24, "close_time": 1754380799999, "quote_volume": 240283.06673, "trades": 971, "taker_buy_base": 26918.14, "taker_buy_quote": 139800.68536 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 5.143, "high": 5.291, "low": 5.136, "close": 5.281, "volume": 25641.2, "close_time": 1754395199999, "quote_volume": 133522.89948, "trades": 799, "taker_buy_base": 13101.0, "taker_buy_quote": 68251.90175 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 5.283, "high": 5.285, "low": 5.052, "close": 5.075, "volume": 55193.56, "close_time": 1754409599999, "quote_volume": 284433.99375, "trades": 1601, "taker_buy_base": 24255.26, "taker_buy_quote": 125084.61953 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 5.067, "high": 5.109, "low": 5.019, "close": 5.037, "volume": 33431.86, "close_time": 1754423999999, "quote_volume": 169164.41876, "trades": 1649, "taker_buy_base": 17818.44, "taker_buy_quote": 90131.88955 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 5.038, "high": 5.085, "low": 4.947, "close": 5.069, "volume": 45156.58, "close_time": 1754438399999, "quote_volume": 226694.17574, "trades": 1815, "taker_buy_base": 19199.54, "taker_buy_quote": 96521.63471 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 5.071, "high": 5.071, "low": 4.973, "close": 4.984, "volume": 18581.86, "close_time": 1754452799999, "quote_volume": 93134.18613, "trades": 1150, "taker_buy_base": 10585.45, "taker_buy_quote": 53058.38006 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 4.985, "high": 5.118, "low": 4.966, "close": 5.09, "volume": 24872.04, "close_time": 1754467199999, "quote_volume": 125771.81547, "trades": 1344, "taker_buy_base": 15800.41, "taker_buy_quote": 79805.16797 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 5.089, "high": 5.093, "low": 5.017, "close": 5.035, "volume": 18451.46, "close_time": 1754481599999, "quote_volume": 93234.20889, "trades": 897, "taker_buy_base": 8323.9, "taker_buy_quote": 42053.09698 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 5.04, "high": 5.151, "low": 5.001, "close": 5.144, "volume": 30207.32, "close_time": 1754495999999, "quote_volume": 152874.06756, "trades": 1470, "taker_buy_base": 16364.01, "taker_buy_quote": 82752.15192 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 5.142, "high": 5.163, "low": 5.084, "close": 5.141, "volume": 26667.62, "close_time": 1754510399999, "quote_volume": 136909.3429, "trades": 1139, "taker_buy_base": 13533.05, "taker_buy_quote": 69450.9362 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 5.144, "high": 5.145, "low": 5.108, "close": 5.117, "volume": 15621.2, "close_time": 1754524799999, "quote_volume": 80107.22423, "trades": 1026, "taker_buy_base": 6392.2, "taker_buy_quote": 32773.13111 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 5.115, "high": 5.144, "low": 5.067, "close": 5.067, "volume": 11350.35, "close_time": 1754539199999, "quote_volume": 57819.14894, "trades": 757, "taker_buy_base": 6236.4, "taker_buy_quote": 31755.17057 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 5.066, "high": 5.142, "low": 5.065, "close": 5.123, "volume": 22958.17, "close_time": 1754553599999, "quote_volume": 117262.75812, "trades": 1220, "taker_buy_base": 10061.53, "taker_buy_quote": 51347.82874 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 5.124, "high": 5.287, "low": 5.112, "close": 5.273, "volume": 55717.34, "close_time": 1754567999999, "quote_volume": 290989.00034, "trades": 1821, "taker_buy_base": 31109.6, "taker_buy_quote": 162439.46032 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 5.275, "high": 5.285, "low": 5.204, "close": 5.256, "volume": 45829.74, "close_time": 1754582399999, "quote_volume": 240803.14515, "trades": 1377, "taker_buy_base": 28315.15, "taker_buy_quote": 148843.83465 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 5.259, "high": 5.272, "low": 5.147, "close": 5.27, "volume": 42933.56, "close_time": 1754596799999, "quote_volume": 224156.16739, "trades": 1667, "taker_buy_base": 17564.6, "taker_buy_quote": 91511.0922 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 5.275, "high": 5.357, "low": 5.264, "close": 5.357, "volume": 37386.67, "close_time": 1754611199999, "quote_volume": 198176.98453, "trades": 1570, "taker_buy_base": 24270.1, "taker_buy_quote": 128686.47694 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.359, "high": 5.417, "low": 5.195, "close": 5.301, "volume": 185765.71, "close_time": 1754625599999, "quote_volume": 984908.21646, "trades": 6193, "taker_buy_base": 89224.3, "taker_buy_quote": 472676.60391 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 5.296, "high": 5.388, "low": 5.251, "close": 5.381, "volume": 50480.83, "close_time": 1754639999999, "quote_volume": 269587.2588, "trades": 1765, "taker_buy_base": 22130.34, "taker_buy_quote": 117797.06554 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 5.381, "high": 5.414, "low": 5.332, "close": 5.381, "volume": 44518.52, "close_time": 1754654399999, "quote_volume": 239281.75277, "trades": 1690, "taker_buy_base": 23722.93, "taker_buy_quote": 127502.23197 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 5.379, "high": 5.482, "low": 5.313, "close": 5.356, "volume": 88073.14, "close_time": 1754668799999, "quote_volume": 475700.58511, "trades": 3473, "taker_buy_base": 45841.43, "taker_buy_quote": 248000.23011 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 5.358, "high": 5.486, "low": 5.355, "close": 5.469, "volume": 35374.54, "close_time": 1754683199999, "quote_volume": 192166.72845, "trades": 1590, "taker_buy_base": 18277.95, "taker_buy_quote": 99230.40221 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 5.47, "high": 5.473, "low": 5.422, "close": 5.433, "volume": 21375.9, "close_time": 1754697599999, "quote_volume": 116448.41755, "trades": 1200, "taker_buy_base": 8987.38, "taker_buy_quote": 48961.49737 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.436, "high": 5.506, "low": 5.425, "close": 5.493, "volume": 27164.88, "close_time": 1754711999999, "quote_volume": 148656.01547, "trades": 1103, "taker_buy_base": 15272.39, "taker_buy_quote": 83620.78527 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 5.496, "high": 5.65, "low": 5.475, "close": 5.624, "volume": 47466.67, "close_time": 1754726399999, "quote_volume": 265448.30761, "trades": 2141, "taker_buy_base": 22643.86, "taker_buy_quote": 126701.69084 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 5.626, "high": 5.698, "low": 5.621, "close": 5.683, "volume": 43763.34, "close_time": 1754740799999, "quote_volume": 247617.79088, "trades": 1949, "taker_buy_base": 23769.28, "taker_buy_quote": 134545.61378 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 5.684, "high": 5.718, "low": 5.584, "close": 5.626, "volume": 50055.65, "close_time": 1754755199999, "quote_volume": 282634.20838, "trades": 2447, "taker_buy_base": 27376.88, "taker_buy_quote": 154715.26486 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 5.629, "high": 5.708, "low": 5.629, "close": 5.699, "volume": 26906.08, "close_time": 1754769599999, "quote_volume": 152552.01563, "trades": 1471, "taker_buy_base": 14698.23, "taker_buy_quote": 83390.11243 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 5.701, "high": 5.752, "low": 5.676, "close": 5.707, "volume": 40548.56, "close_time": 1754783999999, "quote_volume": 231596.92534, "trades": 2185, "taker_buy_base": 22430.94, "taker_buy_quote": 128121.0186 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.709, "high": 5.772, "low": 5.647, "close": 5.722, "volume": 32070.06, "close_time": 1754798399999, "quote_volume": 183173.05588, "trades": 2422, "taker_buy_base": 16329.15, "taker_buy_quote": 93310.80458 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 5.718, "high": 5.763, "low": 5.562, "close": 5.565, "volume": 48663.11, "close_time": 1754812799999, "quote_volume": 275994.15293, "trades": 3205, "taker_buy_base": 22864.93, "taker_buy_quote": 129795.65072 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 5.563, "high": 5.625, "low": 5.504, "close": 5.533, "volume": 47496.99, "close_time": 1754827199999, "quote_volume": 264066.48847, "trades": 2426, "taker_buy_base": 24988.89, "taker_buy_quote": 139066.57137 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 5.529, "high": 5.697, "low": 5.522, "close": 5.659, "volume": 29865.7, "close_time": 1754841599999, "quote_volume": 167595.67095, "trades": 2310, "taker_buy_base": 18235.09, "taker_buy_quote": 102390.11162 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 5.659, "high": 5.696, "low": 5.628, "close": 5.669, "volume": 28601.79, "close_time": 1754855999999, "quote_volume": 161866.94572, "trades": 1363, "taker_buy_base": 13540.98, "taker_buy_quote": 76707.65427 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 5.67, "high": 5.671, "low": 5.567, "close": 5.635, "volume": 28871.9, "close_time": 1754870399999, "quote_volume": 162415.45532, "trades": 1726, "taker_buy_base": 12728.84, "taker_buy_quote": 71563.58202 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.631, "high": 5.753, "low": 5.595, "close": 5.703, "volume": 35100.62, "close_time": 1754884799999, "quote_volume": 199717.6823, "trades": 2738, "taker_buy_base": 17687.6, "taker_buy_quote": 100684.51646 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 5.706, "high": 5.753, "low": 5.604, "close": 5.615, "volume": 37523.92, "close_time": 1754899199999, "quote_volume": 213674.70814, "trades": 2448, "taker_buy_base": 19773.83, "taker_buy_quote": 112685.92034 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 5.618, "high": 5.669, "low": 5.494, "close": 5.513, "volume": 52216.04, "close_time": 1754913599999, "quote_volume": 291211.19828, "trades": 2438, "taker_buy_base": 19480.61, "taker_buy_quote": 108922.72007 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 5.515, "high": 5.577, "low": 5.433, "close": 5.551, "volume": 51357.9, "close_time": 1754927999999, "quote_volume": 282513.11657, "trades": 2452, "taker_buy_base": 29086.85, "taker_buy_quote": 160034.86718 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 5.557, "high": 5.635, "low": 5.442, "close": 5.476, "volume": 37704.46, "close_time": 1754942399999, "quote_volume": 208972.98547, "trades": 1956, "taker_buy_base": 16183.02, "taker_buy_quote": 89771.58182 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 5.475, "high": 5.48, "low": 5.34, "close": 5.364, "volume": 27360.32, "close_time": 1754956799999, "quote_volume": 147567.07269, "trades": 1502, "taker_buy_base": 11853.42, "taker_buy_quote": 63980.72827 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.359, "high": 5.463, "low": 5.359, "close": 5.394, "volume": 16048.02, "close_time": 1754971199999, "quote_volume": 86732.43794, "trades": 998, "taker_buy_base": 7483.68, "taker_buy_quote": 40430.07986 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 5.389, "high": 5.435, "low": 5.324, "close": 5.433, "volume": 25537.39, "close_time": 1754985599999, "quote_volume": 137627.39688, "trades": 1413, "taker_buy_base": 14867.62, "taker_buy_quote": 80149.5714 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 5.434, "high": 5.434, "low": 5.291, "close": 5.374, "volume": 28791.66, "close_time": 1754999999999, "quote_volume": 153934.78641, "trades": 1841, "taker_buy_base": 11997.21, "taker_buy_quote": 64124.90425 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 5.372, "high": 5.613, "low": 5.349, "close": 5.613, "volume": 59188.88, "close_time": 1755014399999, "quote_volume": 325455.73128, "trades": 3044, "taker_buy_base": 29785.6, "taker_buy_quote": 163781.30807 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 5.602, "high": 5.73, "low": 5.589, "close": 5.699, "volume": 64228.8, "close_time": 1755028799999, "quote_volume": 363284.78014, "trades": 3110, "taker_buy_base": 31027.25, "taker_buy_quote": 175654.18781 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 5.7, "high": 5.758, "low": 5.659, "close": 5.671, "volume": 39939.26, "close_time": 1755043199999, "quote_volume": 228005.53349, "trades": 2361, "taker_buy_base": 18393.01, "taker_buy_quote": 105173.26428 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.669, "high": 5.75, "low": 5.626, "close": 5.738, "volume": 24600.08, "close_time": 1755057599999, "quote_volume": 139821.83985, "trades": 2087, "taker_buy_base": 10056.88, "taker_buy_quote": 57202.53311 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 5.737, "high": 5.751, "low": 5.646, "close": 5.744, "volume": 34308.59, "close_time": 1755071999999, "quote_volume": 195848.77072, "trades": 2160, "taker_buy_base": 18392.71, "taker_buy_quote": 104985.10536 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 5.743, "high": 5.888, "low": 5.739, "close": 5.827, "volume": 61259.24, "close_time": 1755086399999, "quote_volume": 356938.55821, "trades": 4103, "taker_buy_base": 31655.13, "taker_buy_quote": 184423.79845 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 5.83, "high": 5.933, "low": 5.81, "close": 5.901, "volume": 71669.83, "close_time": 1755100799999, "quote_volume": 420422.69588, "trades": 4578, "taker_buy_base": 40582.82, "taker_buy_quote": 238199.47991 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 5.896, "high": 5.961, "low": 5.882, "close": 5.96, "volume": 41185.32, "close_time": 1755115199999, "quote_volume": 243769.33071, "trades": 2700, "taker_buy_base": 22143.18, "taker_buy_quote": 131086.44273 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 5.959, "high": 6.081, "low": 5.94, "close": 6.02, "volume": 53357.65, "close_time": 1755129599999, "quote_volume": 320644.68886, "trades": 3308, "taker_buy_base": 27589.66, "taker_buy_quote": 165664.12977 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 6.017, "high": 6.085, "low": 5.939, "close": 6.066, "volume": 38527.22, "close_time": 1755143999999, "quote_volume": 232073.80686, "trades": 3225, "taker_buy_base": 17372.12, "taker_buy_quote": 104775.21486 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 6.063, "high": 6.077, "low": 5.915, "close": 5.959, "volume": 62585.05, "close_time": 1755158399999, "quote_volume": 374996.71185, "trades": 4720, "taker_buy_base": 26478.46, "taker_buy_quote": 158692.28904 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 5.959, "high": 5.968, "low": 5.794, "close": 5.811, "volume": 81927.3, "close_time": 1755172799999, "quote_volume": 480742.47783, "trades": 5308, "taker_buy_base": 30602.91, "taker_buy_quote": 179557.98438 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 5.808, "high": 5.844, "low": 5.506, "close": 5.584, "volume": 138662.47, "close_time": 1755187199999, "quote_volume": 783199.86847, "trades": 6818, "taker_buy_base": 63499.41, "taker_buy_quote": 358270.62351 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 5.574, "high": 5.579, "low": 5.483, "close": 5.5, "volume": 75861.46, "close_time": 1755201599999, "quote_volume": 419298.51098, "trades": 3957, "taker_buy_base": 34059.15, "taker_buy_quote": 188283.3629 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 5.495, "high": 5.499, "low": 5.374, "close": 5.455, "volume": 54182.61, "close_time": 1755215999999, "quote_volume": 295263.69016, "trades": 3450, "taker_buy_base": 27789.24, "taker_buy_quote": 151431.16593 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.455, "high": 5.556, "low": 5.43, "close": 5.534, "volume": 30567.8, "close_time": 1755230399999, "quote_volume": 167434.68809, "trades": 2018, "taker_buy_base": 16075.36, "taker_buy_quote": 88127.01222 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 5.534, "high": 5.592, "low": 5.474, "close": 5.552, "volume": 23957.3, "close_time": 1755244799999, "quote_volume": 132663.60493, "trades": 2524, "taker_buy_base": 11402.93, "taker_buy_quote": 63155.89476 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 5.552, "high": 5.582, "low": 5.477, "close": 5.485, "volume": 39474.68, "close_time": 1755259199999, "quote_volume": 217904.8823, "trades": 2905, "taker_buy_base": 17678.18, "taker_buy_quote": 97661.85263 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 5.484, "high": 5.547, "low": 5.27, "close": 5.312, "volume": 72455.06, "close_time": 1755273599999, "quote_volume": 389236.17814, "trades": 3314, "taker_buy_base": 40181.76, "taker_buy_quote": 215585.46568 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 5.305, "high": 5.359, "low": 5.253, "close": 5.309, "volume": 56325.96, "close_time": 1755287999999, "quote_volume": 298951.44661, "trades": 2327, "taker_buy_base": 28735.89, "taker_buy_quote": 152450.17706 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 5.312, "high": 5.458, "low": 5.297, "close": 5.394, "volume": 38033.98, "close_time": 1755302399999, "quote_volume": 204706.41437, "trades": 3018, "taker_buy_base": 16971.74, "taker_buy_quote": 91179.19434 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.391, "high": 5.473, "low": 5.39, "close": 5.433, "volume": 11716.21, "close_time": 1755316799999, "quote_volume": 63802.24605, "trades": 1698, "taker_buy_base": 5672.65, "taker_buy_quote": 30899.73945 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 5.435, "high": 5.474, "low": 5.414, "close": 5.464, "volume": 30351.93, "close_time": 1755331199999, "quote_volume": 165132.57682, "trades": 1615, "taker_buy_base": 22015.7, "taker_buy_quote": 119759.08392 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 5.462, "high": 5.487, "low": 5.4, "close": 5.415, "volume": 18094.28, "close_time": 1755345599999, "quote_volume": 98482.74659, "trades": 1478, "taker_buy_base": 7717.81, "taker_buy_quote": 42023.42873 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 5.412, "high": 5.508, "low": 5.396, "close": 5.474, "volume": 25574.23, "close_time": 1755359999999, "quote_volume": 139316.35842, "trades": 1503, "taker_buy_base": 12120.37, "taker_buy_quote": 66036.34572 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 5.473, "high": 5.501, "low": 5.402, "close": 5.429, "volume": 21379.55, "close_time": 1755374399999, "quote_volume": 116519.27722, "trades": 1016, "taker_buy_base": 10704.49, "taker_buy_quote": 58245.05321 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 5.43, "high": 5.473, "low": 5.422, "close": 5.46, "volume": 12539.49, "close_time": 1755388799999, "quote_volume": 68294.87255, "trades": 782, "taker_buy_base": 6053.22, "taker_buy_quote": 32952.82012 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.462, "high": 5.477, "low": 5.405, "close": 5.469, "volume": 10722.9, "close_time": 1755403199999, "quote_volume": 58283.12536, "trades": 725, "taker_buy_base": 4287.97, "taker_buy_quote": 23329.97304 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 5.469, "high": 5.551, "low": 5.469, "close": 5.524, "volume": 55089.05, "close_time": 1755417599999, "quote_volume": 303826.63831, "trades": 2012, "taker_buy_base": 37650.93, "taker_buy_quote": 207634.16443 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 5.531, "high": 5.582, "low": 5.514, "close": 5.57, "volume": 19701.4, "close_time": 1755431999999, "quote_volume": 109452.40107, "trades": 1396, "taker_buy_base": 11754.64, "taker_buy_quote": 65330.87193 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 5.575, "high": 5.674, "low": 5.523, "close": 5.673, "volume": 29277.03, "close_time": 1755446399999, "quote_volume": 163446.78659, "trades": 1682, "taker_buy_base": 15791.63, "taker_buy_quote": 88245.91247 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 5.673, "high": 5.683, "low": 5.469, "close": 5.497, "volume": 53527.33, "close_time": 1755460799999, "quote_volume": 297938.39393, "trades": 1924, "taker_buy_base": 22477.59, "taker_buy_quote": 125437.60172 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 5.498, "high": 5.562, "low": 5.477, "close": 5.479, "volume": 19799.05, "close_time": 1755475199999, "quote_volume": 109124.21525, "trades": 1262, "taker_buy_base": 9871.56, "taker_buy_quote": 54393.34865 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.483, "high": 5.486, "low": 5.243, "close": 5.33, "volume": 48818.56, "close_time": 1755489599999, "quote_volume": 261232.92679, "trades": 2405, "taker_buy_base": 17248.83, "taker_buy_quote": 92542.26217 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 5.327, "high": 5.372, "low": 5.262, "close": 5.287, "volume": 27064.86, "close_time": 1755503999999, "quote_volume": 143660.21792, "trades": 1697, "taker_buy_base": 12159.25, "taker_buy_quote": 64557.69646 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 5.289, "high": 5.314, "low": 5.232, "close": 5.298, "volume": 25261.4, "close_time": 1755518399999, "quote_volume": 133466.61073, "trades": 1519, "taker_buy_base": 11270.96, "taker_buy_quote": 59567.27301 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 5.293, "high": 5.366, "low": 5.245, "close": 5.307, "volume": 23185.85, "close_time": 1755532799999, "quote_volume": 122955.74925, "trades": 1747, "taker_buy_base": 9824.35, "taker_buy_quote": 52119.74547 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 5.306, "high": 5.358, "low": 5.25, "close": 5.317, "volume": 15391.67, "close_time": 1755547199999, "quote_volume": 81694.77421, "trades": 1753, "taker_buy_base": 7127.54, "taker_buy_quote": 37843.00384 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 5.316, "high": 5.401, "low": 5.29, "close": 5.313, "volume": 14448.16, "close_time": 1755561599999, "quote_volume": 77121.58266, "trades": 1446, "taker_buy_base": 7121.52, "taker_buy_quote": 38016.56657 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.311, "high": 5.381, "low": 5.186, "close": 5.199, "volume": 31872.71, "close_time": 1755575999999, "quote_volume": 167436.87382, "trades": 2016, "taker_buy_base": 15930.73, "taker_buy_quote": 83741.83269 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 5.197, "high": 5.246, "low": 5.151, "close": 5.193, "volume": 24966.04, "close_time": 1755590399999, "quote_volume": 129761.2212, "trades": 2380, "taker_buy_base": 10025.12, "taker_buy_quote": 52124.91392 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 5.196, "high": 5.284, "low": 5.158, "close": 5.284, "volume": 36287.97, "close_time": 1755604799999, "quote_volume": 189588.30518, "trades": 1877, "taker_buy_base": 15705.48, "taker_buy_quote": 81963.71679 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 5.283, "high": 5.287, "low": 5.121, "close": 5.137, "volume": 58906.53, "close_time": 1755619199999, "quote_volume": 305199.67605, "trades": 2678, "taker_buy_base": 32515.49, "taker_buy_quote": 168451.23191 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 5.134, "high": 5.145, "low": 5.018, "close": 5.037, "volume": 54131.79, "close_time": 1755633599999, "quote_volume": 274560.83011, "trades": 2724, "taker_buy_base": 22969.94, "taker_buy_quote": 116475.64613 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 5.035, "high": 5.101, "low": 5.016, "close": 5.029, "volume": 23454.99, "close_time": 1755647999999, "quote_volume": 118758.68201, "trades": 2017, "taker_buy_base": 10054.16, "taker_buy_quote": 50940.71607 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.03, "high": 5.124, "low": 5.024, "close": 5.1, "volume": 23769.61, "close_time": 1755662399999, "quote_volume": 120886.53415, "trades": 1686, "taker_buy_base": 12513.84, "taker_buy_quote": 63609.97714 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 5.102, "high": 5.149, "low": 5.102, "close": 5.116, "volume": 16151.18, "close_time": 1755676799999, "quote_volume": 82850.99084, "trades": 1624, "taker_buy_base": 8322.6, "taker_buy_quote": 42702.54917 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 5.115, "high": 5.174, "low": 5.062, "close": 5.123, "volume": 17874.05, "close_time": 1755691199999, "quote_volume": 91691.94133, "trades": 1690, "taker_buy_base": 8271.16, "taker_buy_quote": 42453.26944 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 5.127, "high": 5.215, "low": 5.009, "close": 5.169, "volume": 39674.63, "close_time": 1755705599999, "quote_volume": 203314.83799, "trades": 2713, "taker_buy_base": 22617.82, "taker_buy_quote": 116005.00418 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 5.175, "high": 5.28, "low": 5.17, "close": 5.28, "volume": 25257.08, "close_time": 1755719999999, "quote_volume": 131838.21206, "trades": 2398, "taker_buy_base": 13357.94, "taker_buy_quote": 69787.81726 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 5.275, "high": 5.297, "low": 5.256, "close": 5.265, "volume": 16980.71, "close_time": 1755734399999, "quote_volume": 89621.08041, "trades": 1683, "taker_buy_base": 10879.72, "taker_buy_quote": 57420.15136 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.261, "high": 5.309, "low": 5.211, "close": 5.241, "volume": 15133.1, "close_time": 1755748799999, "quote_volume": 79552.33376, "trades": 1992, "taker_buy_base": 6671.05, "taker_buy_quote": 35077.65936 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 5.241, "high": 5.275, "low": 5.191, "close": 5.225, "volume": 12831.93, "close_time": 1755763199999, "quote_volume": 67040.7018, "trades": 1567, "taker_buy_base": 3953.21, "taker_buy_quote": 20695.92673 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 5.226, "high": 5.227, "low": 5.152, "close": 5.168, "volume": 21511.28, "close_time": 1755777599999, "quote_volume": 111481.7432, "trades": 1669, "taker_buy_base": 9692.06, "taker_buy_quote": 50263.32643 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 5.166, "high": 5.22, "low": 5.107, "close": 5.112, "volume": 38110.72, "close_time": 1755791999999, "quote_volume": 196419.22235, "trades": 2845, "taker_buy_base": 14572.45, "taker_buy_quote": 75302.59893 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 5.115, "high": 5.13, "low": 5.05, "close": 5.089, "volume": 40664.67, "close_time": 1755806399999, "quote_volume": 207195.20724, "trades": 4104, "taker_buy_base": 22318.81, "taker_buy_quote": 113738.4167 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 5.088, "high": 5.142, "low": 5.06, "close": 5.095, "volume": 14973.08, "close_time": 1755820799999, "quote_volume": 76484.59994, "trades": 1669, "taker_buy_base": 8065.34, "taker_buy_quote": 41192.09844 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.095, "high": 5.171, "low": 5.062, "close": 5.081, "volume": 11392.71, "close_time": 1755835199999, "quote_volume": 58286.49666, "trades": 1751, "taker_buy_base": 6453.43, "taker_buy_quote": 33043.53629 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 5.083, "high": 5.129, "low": 5.067, "close": 5.114, "volume": 27180.18, "close_time": 1755849599999, "quote_volume": 138818.37634, "trades": 1704, "taker_buy_base": 17561.35, "taker_buy_quote": 89730.84329 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 5.112, "high": 5.139, "low": 5.004, "close": 5.005, "volume": 29368.41, "close_time": 1755863999999, "quote_volume": 148380.13682, "trades": 2071, "taker_buy_base": 16813.6, "taker_buy_quote": 84902.55789 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 5.007, "high": 5.347, "low": 4.938, "close": 5.3, "volume": 113316.06, "close_time": 1755878399999, "quote_volume": 585266.95818, "trades": 5129, "taker_buy_base": 58638.29, "taker_buy_quote": 303492.60061 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 5.3, "high": 5.545, "low": 5.3, "close": 5.527, "volume": 65022.32, "close_time": 1755892799999, "quote_volume": 355634.6278, "trades": 3263, "taker_buy_base": 29758.91, "taker_buy_quote": 162782.27369 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 5.529, "high": 5.582, "low": 5.513, "close": 5.536, "volume": 30855.07, "close_time": 1755907199999, "quote_volume": 170857.21185, "trades": 2039, "taker_buy_base": 15260.01, "taker_buy_quote": 84507.62462 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.537, "high": 5.544, "low": 5.343, "close": 5.357, "volume": 16136.7, "close_time": 1755921599999, "quote_volume": 87830.36952, "trades": 2419, "taker_buy_base": 7296.08, "taker_buy_quote": 39680.73246 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 5.356, "high": 5.49, "low": 5.35, "close": 5.382, "volume": 33286.36, "close_time": 1755935999999, "quote_volume": 180142.98886, "trades": 2280, "taker_buy_base": 19679.98, "taker_buy_quote": 106316.11769 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 5.385, "high": 5.424, "low": 5.354, "close": 5.388, "volume": 39377.06, "close_time": 1755950399999, "quote_volume": 211959.55504, "trades": 2189, "taker_buy_base": 14098.33, "taker_buy_quote": 75960.44738 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 5.387, "high": 5.447, "low": 5.368, "close": 5.392, "volume": 17659.19, "close_time": 1755964799999, "quote_volume": 95437.8755, "trades": 1777, "taker_buy_base": 9937.74, "taker_buy_quote": 53743.30245 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 5.392, "high": 5.451, "low": 5.367, "close": 5.449, "volume": 15039.87, "close_time": 1755979199999, "quote_volume": 81248.66124, "trades": 1416, "taker_buy_base": 9023.36, "taker_buy_quote": 48785.91887 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 5.45, "high": 5.461, "low": 5.396, "close": 5.445, "volume": 16964.11, "close_time": 1755993599999, "quote_volume": 92103.94126, "trades": 1547, "taker_buy_base": 7579.16, "taker_buy_quote": 41132.31252 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 5.448, "high": 5.482, "low": 5.363, "close": 5.389, "volume": 10572.51, "close_time": 1756007999999, "quote_volume": 57327.5968, "trades": 1650, "taker_buy_base": 4991.55, "taker_buy_quote": 27083.36816 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 5.39, "high": 5.396, "low": 5.259, "close": 5.263, "volume": 42786.34, "close_time": 1756022399999, "quote_volume": 227356.98505, "trades": 2425, "taker_buy_base": 18166.25, "taker_buy_quote": 96285.15165 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 5.259, "high": 5.29, "low": 5.187, "close": 5.215, "volume": 34677.79, "close_time": 1756036799999, "quote_volume": 181339.45491, "trades": 2483, "taker_buy_base": 19087.38, "taker_buy_quote": 99703.77191 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 5.215, "high": 5.297, "low": 5.203, "close": 5.242, "volume": 30122.1, "close_time": 1756051199999, "quote_volume": 157882.43808, "trades": 2238, "taker_buy_base": 11908.56, "taker_buy_quote": 62422.98928 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 5.238, "high": 5.49, "low": 5.219, "close": 5.307, "volume": 95566.0, "close_time": 1756065599999, "quote_volume": 509301.30141, "trades": 4866, "taker_buy_base": 42679.23, "taker_buy_quote": 227519.04172 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 5.308, "high": 5.344, "low": 5.207, "close": 5.266, "volume": 42150.04, "close_time": 1756079999999, "quote_volume": 222318.23978, "trades": 2532, "taker_buy_base": 21185.07, "taker_buy_quote": 111777.4597 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.267, "high": 5.353, "low": 5.171, "close": 5.294, "volume": 25257.16, "close_time": 1756094399999, "quote_volume": 133071.4339, "trades": 2433, "taker_buy_base": 11836.14, "taker_buy_quote": 62370.74111 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 5.299, "high": 5.314, "low": 5.079, "close": 5.097, "volume": 59824.36, "close_time": 1756108799999, "quote_volume": 308827.70483, "trades": 4083, "taker_buy_base": 29392.58, "taker_buy_quote": 151656.82905 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 5.099, "high": 5.132, "low": 5.02, "close": 5.077, "volume": 47360.05, "close_time": 1756123199999, "quote_volume": 240164.9494, "trades": 2475, "taker_buy_base": 19324.97, "taker_buy_quote": 98015.30523 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 5.076, "high": 5.128, "low": 5.027, "close": 5.047, "volume": 34106.64, "close_time": 1756137599999, "quote_volume": 173628.39448, "trades": 2455, "taker_buy_base": 13138.25, "taker_buy_quote": 66780.2885 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 5.042, "high": 5.089, "low": 4.952, "close": 4.962, "volume": 42236.77, "close_time": 1756151999999, "quote_volume": 212639.22835, "trades": 2366, "taker_buy_base": 20277.61, "taker_buy_quote": 102037.4197 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 4.96, "high": 5.001, "low": 4.838, "close": 4.883, "volume": 68955.15, "close_time": 1756166399999, "quote_volume": 338115.43593, "trades": 3247, "taker_buy_base": 38016.32, "taker_buy_quote": 186739.52946 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.879, "high": 4.994, "low": 4.86, "close": 4.937, "volume": 28078.66, "close_time": 1756180799999, "quote_volume": 138596.23337, "trades": 1952, "taker_buy_base": 16007.86, "taker_buy_quote": 79110.0255 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 4.937, "high": 4.986, "low": 4.912, "close": 4.957, "volume": 19802.18, "close_time": 1756195199999, "quote_volume": 98046.22212, "trades": 1677, "taker_buy_base": 8210.98, "taker_buy_quote": 40671.51614 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 4.952, "high": 4.997, "low": 4.933, "close": 4.95, "volume": 15971.58, "close_time": 1756209599999, "quote_volume": 79228.16442, "trades": 1557, "taker_buy_base": 7457.69, "taker_buy_quote": 37017.66167 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 4.949, "high": 5.061, "low": 4.9, "close": 4.985, "volume": 60902.09, "close_time": 1756223999999, "quote_volume": 304597.57892, "trades": 2490, "taker_buy_base": 21371.48, "taker_buy_quote": 106951.97129 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 4.986, "high": 5.101, "low": 4.979, "close": 5.094, "volume": 23986.75, "close_time": 1756238399999, "quote_volume": 120848.53423, "trades": 1506, "taker_buy_base": 13655.18, "taker_buy_quote": 68861.37236 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 5.091, "high": 5.106, "low": 5.055, "close": 5.06, "volume": 27532.63, "close_time": 1756252799999, "quote_volume": 139908.092, "trades": 1520, "taker_buy_base": 12949.88, "taker_buy_quote": 65825.95013 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.059, "high": 5.11, "low": 5.017, "close": 5.083, "volume": 32093.71, "close_time": 1756267199999, "quote_volume": 162019.34681, "trades": 1374, "taker_buy_base": 13842.23, "taker_buy_quote": 69768.4891 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 5.082, "high": 5.145, "low": 5.041, "close": 5.058, "volume": 34587.75, "close_time": 1756281599999, "quote_volume": 176257.71611, "trades": 1707, "taker_buy_base": 18442.22, "taker_buy_quote": 93932.62648 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 5.062, "high": 5.09, "low": 5.037, "close": 5.064, "volume": 31916.02, "close_time": 1756295999999, "quote_volume": 161420.08241, "trades": 1388, "taker_buy_base": 17602.16, "taker_buy_quote": 89032.47164 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 5.061, "high": 5.111, "low": 5.011, "close": 5.078, "volume": 31832.53, "close_time": 1756310399999, "quote_volume": 161047.81078, "trades": 1776, "taker_buy_base": 15024.27, "taker_buy_quote": 76046.68637 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 5.08, "high": 5.11, "low": 5.02, "close": 5.054, "volume": 25401.27, "close_time": 1756324799999, "quote_volume": 128886.95161, "trades": 1895, "taker_buy_base": 9441.7, "taker_buy_quote": 47880.40491 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 5.048, "high": 5.109, "low": 4.988, "close": 5.02, "volume": 53574.6, "close_time": 1756339199999, "quote_volume": 270736.60794, "trades": 2236, "taker_buy_base": 24083.8, "taker_buy_quote": 121827.0186 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.019, "high": 5.056, "low": 4.978, "close": 5.035, "volume": 18314.93, "close_time": 1756353599999, "quote_volume": 92010.32405, "trades": 1665, "taker_buy_base": 8282.21, "taker_buy_quote": 41604.80975 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 5.032, "high": 5.087, "low": 5.022, "close": 5.064, "volume": 31812.09, "close_time": 1756367999999, "quote_volume": 160618.65203, "trades": 1557, "taker_buy_base": 17103.32, "taker_buy_quote": 86366.20509 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 5.066, "high": 5.098, "low": 5.028, "close": 5.078, "volume": 23110.55, "close_time": 1756382399999, "quote_volume": 117111.64153, "trades": 1482, "taker_buy_base": 12021.71, "taker_buy_quote": 60945.63151 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 5.079, "high": 5.142, "low": 5.066, "close": 5.077, "volume": 37832.41, "close_time": 1756396799999, "quote_volume": 193130.87152, "trades": 2566, "taker_buy_base": 15106.89, "taker_buy_quote": 77072.10276 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 5.086, "high": 5.103, "low": 4.998, "close": 4.998, "volume": 21489.17, "close_time": 1756411199999, "quote_volume": 108638.33271, "trades": 1690, "taker_buy_base": 9000.92, "taker_buy_quote": 45540.57894 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.998, "high": 5.135, "low": 4.994, "close": 5.135, "volume": 35630.04, "close_time": 1756425599999, "quote_volume": 181089.98473, "trades": 2474, "taker_buy_base": 20924.52, "taker_buy_quote": 106334.29336 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 5.136, "high": 5.143, "low": 5.044, "close": 5.077, "volume": 24023.5, "close_time": 1756439999999, "quote_volume": 122174.72705, "trades": 3493, "taker_buy_base": 10016.34, "taker_buy_quote": 50939.75155 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 5.077, "high": 5.087, "low": 4.946, "close": 4.952, "volume": 30370.41, "close_time": 1756454399999, "quote_volume": 152413.0706, "trades": 2507, "taker_buy_base": 12693.15, "taker_buy_quote": 63712.31786 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.956, "high": 4.97, "low": 4.866, "close": 4.902, "volume": 37237.07, "close_time": 1756468799999, "quote_volume": 182991.17888, "trades": 1439, "taker_buy_base": 18742.59, "taker_buy_quote": 92164.17315 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.905, "high": 5.029, "low": 4.849, "close": 4.882, "volume": 58952.93, "close_time": 1756483199999, "quote_volume": 290997.01326, "trades": 2378, "taker_buy_base": 19635.65, "taker_buy_quote": 96752.71331 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.882, "high": 4.903, "low": 4.813, "close": 4.864, "volume": 30642.56, "close_time": 1756497599999, "quote_volume": 148824.46958, "trades": 1643, "taker_buy_base": 13233.15, "taker_buy_quote": 64345.5298 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.868, "high": 4.923, "low": 4.823, "close": 4.905, "volume": 15789.52, "close_time": 1756511999999, "quote_volume": 77079.41948, "trades": 1352, "taker_buy_base": 7957.14, "taker_buy_quote": 38837.04472 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.908, "high": 4.94, "low": 4.809, "close": 4.92, "volume": 10423.38, "close_time": 1756526399999, "quote_volume": 50724.70476, "trades": 870, "taker_buy_base": 4667.52, "taker_buy_quote": 22724.81409 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.923, "high": 4.95, "low": 4.897, "close": 4.947, "volume": 29484.05, "close_time": 1756540799999, "quote_volume": 145416.75888, "trades": 1563, "taker_buy_base": 10923.68, "taker_buy_quote": 53843.72687 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.948, "high": 4.949, "low": 4.881, "close": 4.9, "volume": 25568.28, "close_time": 1756555199999, "quote_volume": 125700.75157, "trades": 1073, "taker_buy_base": 10265.35, "taker_buy_quote": 50499.42635 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.901, "high": 4.901, "low": 4.823, "close": 4.888, "volume": 19203.19, "close_time": 1756569599999, "quote_volume": 93288.08351, "trades": 1380, "taker_buy_base": 7455.54, "taker_buy_quote": 36243.98967 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.888, "high": 4.888, "low": 4.827, "close": 4.85, "volume": 16142.7, "close_time": 1756583999999, "quote_volume": 78216.2969, "trades": 1361, "taker_buy_base": 7297.05, "taker_buy_quote": 35355.97213 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.847, "high": 4.865, "low": 4.833, "close": 4.855, "volume": 17415.81, "close_time": 1756598399999, "quote_volume": 84490.65331, "trades": 1446, "taker_buy_base": 10740.89, "taker_buy_quote": 52110.03396 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.854, "high": 4.938, "low": 4.853, "close": 4.932, "volume": 16209.71, "close_time": 1756612799999, "quote_volume": 79476.63477, "trades": 1631, "taker_buy_base": 9166.71, "taker_buy_quote": 44970.17103 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.935, "high": 4.935, "low": 4.841, "close": 4.858, "volume": 14022.66, "close_time": 1756627199999, "quote_volume": 68211.26301, "trades": 1076, "taker_buy_base": 6148.81, "taker_buy_quote": 29901.08732 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.859, "high": 4.896, "low": 4.803, "close": 4.84, "volume": 40597.15, "close_time": 1756641599999, "quote_volume": 197049.73841, "trades": 1631, "taker_buy_base": 23464.98, "taker_buy_quote": 114107.43252 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.841, "high": 4.848, "low": 4.793, "close": 4.835, "volume": 35078.95, "close_time": 1756655999999, "quote_volume": 169150.85231, "trades": 2184, "taker_buy_base": 13147.94, "taker_buy_quote": 63437.93291 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.834, "high": 4.834, "low": 4.8, "close": 4.8, "volume": 19309.48, "close_time": 1756670399999, "quote_volume": 92966.17513, "trades": 1165, "taker_buy_base": 11023.04, "taker_buy_quote": 53091.03365 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.799, "high": 4.866, "low": 4.75, "close": 4.75, "volume": 38788.55, "close_time": 1756684799999, "quote_volume": 187077.92903, "trades": 1434, "taker_buy_base": 21292.17, "taker_buy_quote": 102863.98787 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.751, "high": 4.775, "low": 4.667, "close": 4.709, "volume": 20074.57, "close_time": 1756699199999, "quote_volume": 94772.00598, "trades": 1459, "taker_buy_base": 9228.37, "taker_buy_quote": 43593.08585 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.704, "high": 4.843, "low": 4.651, "close": 4.842, "volume": 34721.39, "close_time": 1756713599999, "quote_volume": 163156.18212, "trades": 1472, "taker_buy_base": 21804.56, "taker_buy_quote": 102494.90674 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.845, "high": 4.932, "low": 4.766, "close": 4.776, "volume": 52464.96, "close_time": 1756727999999, "quote_volume": 255364.99656, "trades": 2914, "taker_buy_base": 35371.79, "taker_buy_quote": 172406.97886 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.776, "high": 4.806, "low": 4.707, "close": 4.715, "volume": 22976.03, "close_time": 1756742399999, "quote_volume": 109439.776, "trades": 1458, "taker_buy_base": 10055.7, "taker_buy_quote": 47937.62764 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.712, "high": 4.737, "low": 4.678, "close": 4.734, "volume": 29046.17, "close_time": 1756756799999, "quote_volume": 136615.82181, "trades": 1609, "taker_buy_base": 17010.15, "taker_buy_quote": 80027.788 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.735, "high": 4.737, "low": 4.591, "close": 4.691, "volume": 43988.5, "close_time": 1756771199999, "quote_volume": 204298.06631, "trades": 1855, "taker_buy_base": 18292.45, "taker_buy_quote": 84945.04577 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.697, "high": 4.8, "low": 4.666, "close": 4.8, "volume": 18842.05, "close_time": 1756785599999, "quote_volume": 89071.08186, "trades": 1913, "taker_buy_base": 9592.03, "taker_buy_quote": 45399.1466 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.801, "high": 4.83, "low": 4.781, "close": 4.795, "volume": 34470.48, "close_time": 1756799999999, "quote_volume": 165698.42452, "trades": 1697, "taker_buy_base": 13365.33, "taker_buy_quote": 64237.72722 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.798, "high": 4.852, "low": 4.794, "close": 4.824, "volume": 30736.58, "close_time": 1756814399999, "quote_volume": 148257.62882, "trades": 1398, "taker_buy_base": 14819.13, "taker_buy_quote": 71454.08742 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.822, "high": 4.891, "low": 4.734, "close": 4.757, "volume": 62157.37, "close_time": 1756828799999, "quote_volume": 298813.07307, "trades": 3534, "taker_buy_base": 25353.55, "taker_buy_quote": 121846.89398 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.76, "high": 4.847, "low": 4.76, "close": 4.798, "volume": 42522.4, "close_time": 1756843199999, "quote_volume": 204108.36271, "trades": 2760, "taker_buy_base": 24741.8, "taker_buy_quote": 118795.17821 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.79, "high": 4.896, "low": 4.789, "close": 4.87, "volume": 28658.7, "close_time": 1756857599999, "quote_volume": 139206.94554, "trades": 1554, "taker_buy_base": 12258.68, "taker_buy_quote": 59548.69219 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.872, "high": 4.896, "low": 4.831, "close": 4.855, "volume": 15173.37, "close_time": 1756871999999, "quote_volume": 73766.26427, "trades": 1838, "taker_buy_base": 6733.74, "taker_buy_quote": 32743.48855 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.857, "high": 4.859, "low": 4.79, "close": 4.82, "volume": 15445.73, "close_time": 1756886399999, "quote_volume": 74364.88697, "trades": 1488, "taker_buy_base": 7863.96, "taker_buy_quote": 37864.21121 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.817, "high": 4.855, "low": 4.814, "close": 4.822, "volume": 21200.79, "close_time": 1756900799999, "quote_volume": 102444.62992, "trades": 1365, "taker_buy_base": 9509.67, "taker_buy_quote": 45959.7836 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.827, "high": 4.917, "low": 4.817, "close": 4.87, "volume": 45699.77, "close_time": 1756915199999, "quote_volume": 222825.87274, "trades": 2431, "taker_buy_base": 19193.82, "taker_buy_quote": 93684.85326 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.871, "high": 4.902, "low": 4.851, "close": 4.902, "volume": 31107.34, "close_time": 1756929599999, "quote_volume": 151676.60933, "trades": 1991, "taker_buy_base": 16519.66, "taker_buy_quote": 80553.56184 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.903, "high": 4.935, "low": 4.882, "close": 4.907, "volume": 23836.93, "close_time": 1756943999999, "quote_volume": 117022.36448, "trades": 1363, "taker_buy_base": 10227.69, "taker_buy_quote": 50202.14184 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.907, "high": 4.939, "low": 4.851, "close": 4.856, "volume": 14476.19, "close_time": 1756958399999, "quote_volume": 70916.00158, "trades": 1956, "taker_buy_base": 6367.81, "taker_buy_quote": 31229.93689 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.857, "high": 4.862, "low": 4.773, "close": 4.806, "volume": 23505.38, "close_time": 1756972799999, "quote_volume": 112904.77535, "trades": 1550, "taker_buy_base": 7513.42, "taker_buy_quote": 36104.64251 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.804, "high": 4.832, "low": 4.8, "close": 4.803, "volume": 39784.0, "close_time": 1756987199999, "quote_volume": 191363.7745, "trades": 1851, "taker_buy_base": 21606.88, "taker_buy_quote": 103866.32694 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.802, "high": 4.827, "low": 4.684, "close": 4.751, "volume": 91191.23, "close_time": 1757001599999, "quote_volume": 434124.0571, "trades": 2226, "taker_buy_base": 30547.15, "taker_buy_quote": 145595.22916 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.749, "high": 4.759, "low": 4.682, "close": 4.691, "volume": 23404.69, "close_time": 1757015999999, "quote_volume": 110534.06667, "trades": 1202, "taker_buy_base": 9579.75, "taker_buy_quote": 45250.22112 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.686, "high": 4.762, "low": 4.686, "close": 4.699, "volume": 22087.01, "close_time": 1757030399999, "quote_volume": 104580.75493, "trades": 1195, "taker_buy_base": 9818.22, "taker_buy_quote": 46420.67757 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.698, "high": 4.762, "low": 4.69, "close": 4.755, "volume": 19724.97, "close_time": 1757044799999, "quote_volume": 93219.44718, "trades": 1797, "taker_buy_base": 11043.61, "taker_buy_quote": 52161.93474 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.757, "high": 4.844, "low": 4.732, "close": 4.837, "volume": 16676.32, "close_time": 1757059199999, "quote_volume": 79603.2525, "trades": 1404, "taker_buy_base": 8926.56, "taker_buy_quote": 42585.97834 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.837, "high": 4.838, "low": 4.767, "close": 4.807, "volume": 20741.21, "close_time": 1757073599999, "quote_volume": 99459.64059, "trades": 1382, "taker_buy_base": 11829.57, "taker_buy_quote": 56737.03241 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.807, "high": 4.886, "low": 4.719, "close": 4.754, "volume": 57904.72, "close_time": 1757087999999, "quote_volume": 278089.27029, "trades": 2267, "taker_buy_base": 28292.69, "taker_buy_quote": 135653.9937 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.754, "high": 4.779, "low": 4.726, "close": 4.776, "volume": 12677.38, "close_time": 1757102399999, "quote_volume": 60261.36704, "trades": 1166, "taker_buy_base": 6389.57, "taker_buy_quote": 30365.14124 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.779, "high": 4.789, "low": 4.747, "close": 4.774, "volume": 16408.17, "close_time": 1757116799999, "quote_volume": 78305.62049, "trades": 1431, "taker_buy_base": 9438.78, "taker_buy_quote": 45055.30774 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.775, "high": 4.807, "low": 4.766, "close": 4.774, "volume": 17548.46, "close_time": 1757131199999, "quote_volume": 84007.22168, "trades": 1414, "taker_buy_base": 8799.33, "taker_buy_quote": 42135.00941 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.773, "high": 4.773, "low": 4.714, "close": 4.733, "volume": 14748.81, "close_time": 1757145599999, "quote_volume": 69809.24135, "trades": 1295, "taker_buy_base": 5776.54, "taker_buy_quote": 27334.9432 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.734, "high": 4.737, "low": 4.695, "close": 4.708, "volume": 22379.91, "close_time": 1757159999999, "quote_volume": 105429.51211, "trades": 1254, "taker_buy_base": 8188.09, "taker_buy_quote": 38575.45698 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.706, "high": 4.734, "low": 4.695, "close": 4.708, "volume": 14706.54, "close_time": 1757174399999, "quote_volume": 69310.8362, "trades": 1150, "taker_buy_base": 6743.94, "taker_buy_quote": 31781.41635 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.707, "high": 4.752, "low": 4.699, "close": 4.703, "volume": 16506.72, "close_time": 1757188799999, "quote_volume": 78032.45497, "trades": 1211, "taker_buy_base": 8516.98, "taker_buy_quote": 40262.72304 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.706, "high": 4.771, "low": 4.706, "close": 4.755, "volume": 13387.74, "close_time": 1757203199999, "quote_volume": 63447.37411, "trades": 880, "taker_buy_base": 6350.12, "taker_buy_quote": 30083.8313 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.757, "high": 4.806, "low": 4.748, "close": 4.798, "volume": 8892.92, "close_time": 1757217599999, "quote_volume": 42520.1219, "trades": 834, "taker_buy_base": 3895.27, "taker_buy_quote": 18615.85873 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.8, "high": 4.835, "low": 4.781, "close": 4.792, "volume": 14571.38, "close_time": 1757231999999, "quote_volume": 70029.03404, "trades": 937, "taker_buy_base": 8282.95, "taker_buy_quote": 39808.43224 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.794, "high": 4.827, "low": 4.794, "close": 4.804, "volume": 8710.86, "close_time": 1757246399999, "quote_volume": 41856.64987, "trades": 711, "taker_buy_base": 4909.93, "taker_buy_quote": 23592.04102 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.804, "high": 4.85, "low": 4.795, "close": 4.822, "volume": 21716.5, "close_time": 1757260799999, "quote_volume": 104735.19171, "trades": 1542, "taker_buy_base": 11826.27, "taker_buy_quote": 57034.51955 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.819, "high": 4.832, "low": 4.769, "close": 4.807, "volume": 11831.1, "close_time": 1757275199999, "quote_volume": 56753.08426, "trades": 1228, "taker_buy_base": 5277.42, "taker_buy_quote": 25322.28678 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.804, "high": 4.846, "low": 4.794, "close": 4.826, "volume": 11053.37, "close_time": 1757289599999, "quote_volume": 53265.29424, "trades": 906, "taker_buy_base": 5884.87, "taker_buy_quote": 28370.00042 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.828, "high": 4.866, "low": 4.795, "close": 4.839, "volume": 13743.67, "close_time": 1757303999999, "quote_volume": 66417.93589, "trades": 916, "taker_buy_base": 7021.06, "taker_buy_quote": 33955.21266 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.839, "high": 4.841, "low": 4.796, "close": 4.814, "volume": 15791.58, "close_time": 1757318399999, "quote_volume": 76053.56699, "trades": 947, "taker_buy_base": 6922.23, "taker_buy_quote": 33338.19742 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.816, "high": 4.916, "low": 4.814, "close": 4.87, "volume": 32304.58, "close_time": 1757332799999, "quote_volume": 157272.89585, "trades": 1503, "taker_buy_base": 17371.75, "taker_buy_quote": 84564.8682 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.87, "high": 4.963, "low": 4.859, "close": 4.924, "volume": 57427.75, "close_time": 1757347199999, "quote_volume": 281605.48096, "trades": 1866, "taker_buy_base": 28878.62, "taker_buy_quote": 141810.3732 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.926, "high": 4.942, "low": 4.849, "close": 4.858, "volume": 52501.52, "close_time": 1757361599999, "quote_volume": 257223.78355, "trades": 2346, "taker_buy_base": 20447.53, "taker_buy_quote": 100168.58354 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.86, "high": 4.907, "low": 4.832, "close": 4.899, "volume": 33105.0, "close_time": 1757375999999, "quote_volume": 161367.52266, "trades": 1680, "taker_buy_base": 12279.53, "taker_buy_quote": 59844.7263 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.898, "high": 4.959, "low": 4.863, "close": 4.903, "volume": 31466.19, "close_time": 1757390399999, "quote_volume": 154193.40044, "trades": 1738, "taker_buy_base": 21135.04, "taker_buy_quote": 103454.90782 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.899, "high": 5.054, "low": 4.894, "close": 4.994, "volume": 71991.14, "close_time": 1757404799999, "quote_volume": 359245.09255, "trades": 2659, "taker_buy_base": 44146.78, "taker_buy_quote": 220459.67465 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.998, "high": 5.03, "low": 4.983, "close": 4.985, "volume": 68308.25, "close_time": 1757419199999, "quote_volume": 341848.59645, "trades": 2539, "taker_buy_base": 20545.92, "taker_buy_quote": 102784.34367 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.988, "high": 5.019, "low": 4.845, "close": 4.865, "volume": 78700.3, "close_time": 1757433599999, "quote_volume": 389479.83581, "trades": 3484, "taker_buy_base": 16822.31, "taker_buy_quote": 83127.1858 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.864, "high": 4.881, "low": 4.837, "close": 4.858, "volume": 25097.39, "close_time": 1757447999999, "quote_volume": 121969.74407, "trades": 1495, "taker_buy_base": 12364.37, "taker_buy_quote": 60075.51446 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.858, "high": 4.884, "low": 4.829, "close": 4.872, "volume": 18549.2, "close_time": 1757462399999, "quote_volume": 90251.45354, "trades": 1382, "taker_buy_base": 10562.47, "taker_buy_quote": 51385.09854 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.874, "high": 4.923, "low": 4.855, "close": 4.906, "volume": 30365.2, "close_time": 1757476799999, "quote_volume": 148561.46389, "trades": 1440, "taker_buy_base": 8363.19, "taker_buy_quote": 40869.7391 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.904, "high": 4.926, "low": 4.865, "close": 4.907, "volume": 33535.75, "close_time": 1757491199999, "quote_volume": 164198.93372, "trades": 1876, "taker_buy_base": 17517.05, "taker_buy_quote": 85781.18047 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.908, "high": 4.918, "low": 4.87, "close": 4.885, "volume": 29517.68, "close_time": 1757505599999, "quote_volume": 144445.99782, "trades": 1678, "taker_buy_base": 20488.81, "taker_buy_quote": 100273.76971 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.886, "high": 5.0, "low": 4.878, "close": 4.943, "volume": 46622.3, "close_time": 1757519999999, "quote_volume": 230699.30079, "trades": 2749, "taker_buy_base": 25336.8, "taker_buy_quote": 125391.1804 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.945, "high": 4.957, "low": 4.845, "close": 4.86, "volume": 43131.08, "close_time": 1757534399999, "quote_volume": 211465.94505, "trades": 2150, "taker_buy_base": 21516.38, "taker_buy_quote": 105567.22496 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.856, "high": 4.919, "low": 4.856, "close": 4.896, "volume": 21274.88, "close_time": 1757548799999, "quote_volume": 103919.7293, "trades": 1360, "taker_buy_base": 11280.02, "taker_buy_quote": 55114.42066 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.895, "high": 4.936, "low": 4.887, "close": 4.93, "volume": 40658.34, "close_time": 1757563199999, "quote_volume": 200002.38691, "trades": 1828, "taker_buy_base": 21281.81, "taker_buy_quote": 104617.71692 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.928, "high": 4.949, "low": 4.898, "close": 4.933, "volume": 35817.24, "close_time": 1757577599999, "quote_volume": 176201.1047, "trades": 1552, "taker_buy_base": 22294.72, "taker_buy_quote": 109746.55082 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4.932, "high": 4.935, "low": 4.888, "close": 4.891, "volume": 37833.28, "close_time": 1757591999999, "quote_volume": 185841.90113, "trades": 2086, "taker_buy_base": 22600.17, "taker_buy_quote": 111008.82551 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.892, "high": 4.95, "low": 4.846, "close": 4.877, "volume": 51931.41, "close_time": 1757606399999, "quote_volume": 254067.87407, "trades": 2516, "taker_buy_base": 27000.79, "taker_buy_quote": 132169.39774 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.877, "high": 4.928, "low": 4.874, "close": 4.913, "volume": 20200.86, "close_time": 1757620799999, "quote_volume": 98946.90783, "trades": 1454, "taker_buy_base": 11922.44, "taker_buy_quote": 58380.50135 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4.912, "high": 4.982, "low": 4.893, "close": 4.982, "volume": 25344.21, "close_time": 1757635199999, "quote_volume": 124938.73256, "trades": 1694, "taker_buy_base": 13640.49, "taker_buy_quote": 67246.52028 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.982, "high": 5.037, "low": 4.914, "close": 4.937, "volume": 37133.31, "close_time": 1757649599999, "quote_volume": 184885.19154, "trades": 2789, "taker_buy_base": 22798.34, "taker_buy_quote": 113448.10761 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.94, "high": 4.987, "low": 4.913, "close": 4.924, "volume": 55491.35, "close_time": 1757663999999, "quote_volume": 274161.9961, "trades": 2004, "taker_buy_base": 14117.03, "taker_buy_quote": 69818.90714 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4.924, "high": 4.924, "low": 4.839, "close": 4.844, "volume": 30135.53, "close_time": 1757678399999, "quote_volume": 147080.68375, "trades": 1767, "taker_buy_base": 13643.2, "taker_buy_quote": 66608.03453 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4.846, "high": 4.907, "low": 4.821, "close": 4.869, "volume": 41019.97, "close_time": 1757692799999, "quote_volume": 199810.19258, "trades": 2575, "taker_buy_base": 18928.54, "taker_buy_quote": 92233.38245 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4.868, "high": 4.968, "low": 4.858, "close": 4.962, "volume": 43936.58, "close_time": 1757707199999, "quote_volume": 216542.79327, "trades": 2473, "taker_buy_base": 18374.85, "taker_buy_quote": 90469.78824 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.962, "high": 4.988, "low": 4.919, "close": 4.988, "volume": 52332.05, "close_time": 1757721599999, "quote_volume": 259187.93572, "trades": 2513, "taker_buy_base": 25073.7, "taker_buy_quote": 124205.04483 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.987, "high": 5.046, "low": 4.969, "close": 5.034, "volume": 47652.1, "close_time": 1757735999999, "quote_volume": 238245.45138, "trades": 2039, "taker_buy_base": 33866.5, "taker_buy_quote": 169303.66315 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 5.039, "high": 5.063, "low": 5.008, "close": 5.023, "volume": 34754.1, "close_time": 1757750399999, "quote_volume": 175123.8285, "trades": 1335, "taker_buy_base": 16542.27, "taker_buy_quote": 83395.00984 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 5.024, "high": 5.139, "low": 5.023, "close": 5.136, "volume": 67770.14, "close_time": 1757764799999, "quote_volume": 345813.29733, "trades": 3223, "taker_buy_base": 34056.35, "taker_buy_quote": 173936.10747 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 5.135, "high": 5.165, "low": 5.03, "close": 5.08, "volume": 48031.93, "close_time": 1757779199999, "quote_volume": 245003.52059, "trades": 3633, "taker_buy_base": 21301.2, "taker_buy_quote": 108670.39475 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 5.08, "high": 5.098, "low": 4.988, "close": 5.032, "volume": 43435.24, "close_time": 1757793599999, "quote_volume": 218744.71459, "trades": 3725, "taker_buy_base": 16974.02, "taker_buy_quote": 85543.38995 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 5.03, "high": 5.073, "low": 5.03, "close": 5.052, "volume": 19392.04, "close_time": 1757807999999, "quote_volume": 97983.33933, "trades": 1607, "taker_buy_base": 7121.7, "taker_buy_quote": 35991.41666 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.053, "high": 5.057, "low": 4.958, "close": 4.962, "volume": 21492.4, "close_time": 1757822399999, "quote_volume": 107494.3265, "trades": 1842, "taker_buy_base": 8234.97, "taker_buy_quote": 41196.78012 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4.961, "high": 5.017, "low": 4.929, "close": 4.988, "volume": 23633.49, "close_time": 1757836799999, "quote_volume": 117770.05121, "trades": 1629, "taker_buy_base": 13185.3, "taker_buy_quote": 65766.79559 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4.983, "high": 5.044, "low": 4.931, "close": 4.936, "volume": 35019.21, "close_time": 1757851199999, "quote_volume": 174794.47404, "trades": 2176, "taker_buy_base": 18685.63, "taker_buy_quote": 93303.32542 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4.941, "high": 4.962, "low": 4.83, "close": 4.849, "volume": 58707.84, "close_time": 1757865599999, "quote_volume": 285973.28649, "trades": 3266, "taker_buy_base": 23270.28, "taker_buy_quote": 113445.14168 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.846, "high": 4.901, "low": 4.842, "close": 4.862, "volume": 30115.87, "close_time": 1757879999999, "quote_volume": 146694.30101, "trades": 1819, "taker_buy_base": 15623.94, "taker_buy_quote": 76094.36083 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4.858, "high": 4.954, "low": 4.848, "close": 4.855, "volume": 32054.74, "close_time": 1757894399999, "quote_volume": 156601.68281, "trades": 1840, "taker_buy_base": 20705.07, "taker_buy_quote": 101286.63095 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.855, "high": 4.892, "low": 4.789, "close": 4.887, "volume": 21511.15, "close_time": 1757908799999, "quote_volume": 104166.14404, "trades": 2260, "taker_buy_base": 9166.3, "taker_buy_quote": 44433.74485 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4.883, "high": 4.907, "low": 4.75, "close": 4.775, "volume": 46012.8, "close_time": 1757923199999, "quote_volume": 222635.88279, "trades": 2198, "taker_buy_base": 23586.61, "taker_buy_quote": 114065.92779 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.774, "high": 4.774, "low": 4.667, "close": 4.702, "volume": 65514.76, "close_time": 1757937599999, "quote_volume": 308580.63102, "trades": 2853, "taker_buy_base": 30422.68, "taker_buy_quote": 143339.19392 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.699, "high": 4.735, "low": 4.642, "close": 4.678, "volume": 59913.02, "close_time": 1757951999999, "quote_volume": 280592.49092, "trades": 2819, "taker_buy_base": 16011.81, "taker_buy_quote": 75175.88623 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.672, "high": 4.684, "low": 4.622, "close": 4.658, "volume": 47100.78, "close_time": 1757966399999, "quote_volume": 219164.23421, "trades": 2707, "taker_buy_base": 18589.02, "taker_buy_quote": 86544.67576 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.661, "high": 4.687, "low": 4.655, "close": 4.669, "volume": 37492.45, "close_time": 1757980799999, "quote_volume": 175163.77364, "trades": 1504, "taker_buy_base": 27120.21, "taker_buy_quote": 126712.31498 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.668, "high": 4.683, "low": 4.643, "close": 4.65, "volume": 14839.22, "close_time": 1757995199999, "quote_volume": 69167.79697, "trades": 1399, "taker_buy_base": 8148.33, "taker_buy_quote": 38002.26283 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.653, "high": 4.702, "low": 4.614, "close": 4.684, "volume": 30327.33, "close_time": 1758009599999, "quote_volume": 141299.61345, "trades": 2374, "taker_buy_base": 10924.68, "taker_buy_quote": 50893.12121 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.686, "high": 4.725, "low": 4.672, "close": 4.686, "volume": 37226.94, "close_time": 1758023999999, "quote_volume": 174845.79105, "trades": 3297, "taker_buy_base": 14118.29, "taker_buy_quote": 66351.45021 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.688, "high": 4.728, "low": 4.639, "close": 4.72, "volume": 36481.0, "close_time": 1758038399999, "quote_volume": 170865.86917, "trades": 2858, "taker_buy_base": 16519.77, "taker_buy_quote": 77422.22491 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.72, "high": 4.797, "low": 4.695, "close": 4.787, "volume": 63421.34, "close_time": 1758052799999, "quote_volume": 300545.21653, "trades": 2835, "taker_buy_base": 36537.12, "taker_buy_quote": 173141.46914 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.785, "high": 4.808, "low": 4.764, "close": 4.77, "volume": 19746.84, "close_time": 1758067199999, "quote_volume": 94581.4705, "trades": 2410, "taker_buy_base": 9890.35, "taker_buy_quote": 47386.59207 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.772, "high": 4.789, "low": 4.744, "close": 4.749, "volume": 22938.94, "close_time": 1758081599999, "quote_volume": 109351.28618, "trades": 1712, "taker_buy_base": 8442.48, "taker_buy_quote": 40247.74544 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.75, "high": 4.77, "low": 4.695, "close": 4.75, "volume": 42759.8, "close_time": 1758095999999, "quote_volume": 202594.72269, "trades": 2501, "taker_buy_base": 12983.53, "taker_buy_quote": 61532.33048 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4.751, "high": 4.751, "low": 4.671, "close": 4.696, "volume": 33480.38, "close_time": 1758110399999, "quote_volume": 157352.15714, "trades": 3315, "taker_buy_base": 12399.64, "taker_buy_quote": 58275.49668 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.697, "high": 4.724, "low": 4.667, "close": 4.674, "volume": 14988.94, "close_time": 1758124799999, "quote_volume": 70367.58806, "trades": 1588, "taker_buy_base": 7112.08, "taker_buy_quote": 33391.18451 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.674, "high": 4.792, "low": 4.646, "close": 4.785, "volume": 58653.58, "close_time": 1758139199999, "quote_volume": 276633.53192, "trades": 3021, "taker_buy_base": 29912.59, "taker_buy_quote": 141199.49051 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4.785, "high": 4.871, "low": 4.73, "close": 4.841, "volume": 70112.21, "close_time": 1758153599999, "quote_volume": 337267.2983, "trades": 5581, "taker_buy_base": 37651.27, "taker_buy_quote": 181143.29172 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.841, "high": 4.883, "low": 4.812, "close": 4.873, "volume": 26211.39, "close_time": 1758167999999, "quote_volume": 127046.1422, "trades": 4434, "taker_buy_base": 10187.03, "taker_buy_quote": 49359.02646 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.876, "high": 4.9, "low": 4.783, "close": 4.837, "volume": 49220.61, "close_time": 1758182399999, "quote_volume": 238190.86045, "trades": 3810, "taker_buy_base": 21251.49, "taker_buy_quote": 102995.85921 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4.834, "high": 4.901, "low": 4.828, "close": 4.898, "volume": 34963.71, "close_time": 1758196799999, "quote_volume": 170250.1497, "trades": 2778, "taker_buy_base": 19185.53, "taker_buy_quote": 93410.39509 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.898, "high": 4.914, "low": 4.857, "close": 4.89, "volume": 62795.91, "close_time": 1758211199999, "quote_volume": 306903.02641, "trades": 3048, "taker_buy_base": 27944.51, "taker_buy_quote": 136487.04142 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.889, "high": 4.956, "low": 4.886, "close": 4.932, "volume": 38152.26, "close_time": 1758225599999, "quote_volume": 187921.83145, "trades": 1830, "taker_buy_base": 19958.67, "taker_buy_quote": 98311.63443 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.931, "high": 4.96, "low": 4.891, "close": 4.936, "volume": 24877.82, "close_time": 1758239999999, "quote_volume": 122687.83252, "trades": 1296, "taker_buy_base": 13658.93, "taker_buy_quote": 67368.37676 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.941, "high": 4.993, "low": 4.863, "close": 4.869, "volume": 17482.77, "close_time": 1758254399999, "quote_volume": 86357.66373, "trades": 1499, "taker_buy_base": 7962.09, "taker_buy_quote": 39409.57979 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.863, "high": 4.9, "low": 4.838, "close": 4.886, "volume": 28674.11, "close_time": 1758268799999, "quote_volume": 139719.20068, "trades": 1407, "taker_buy_base": 10584.3, "taker_buy_quote": 51589.51597 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.886, "high": 4.907, "low": 4.786, "close": 4.796, "volume": 38300.51, "close_time": 1758283199999, "quote_volume": 185261.52147, "trades": 1595, "taker_buy_base": 18177.53, "taker_buy_quote": 88048.7535 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.798, "high": 4.831, "low": 4.74, "close": 4.763, "volume": 38339.32, "close_time": 1758297599999, "quote_volume": 183489.71816, "trades": 1969, "taker_buy_base": 14696.65, "taker_buy_quote": 70370.12459 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.761, "high": 4.783, "low": 4.714, "close": 4.719, "volume": 20317.34, "close_time": 1758311999999, "quote_volume": 96363.14319, "trades": 1242, "taker_buy_base": 9300.69, "taker_buy_quote": 44173.05975 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.719, "high": 4.751, "low": 4.692, "close": 4.726, "volume": 27340.1, "close_time": 1758326399999, "quote_volume": 129059.48894, "trades": 1078, "taker_buy_base": 9237.7, "taker_buy_quote": 43706.24201 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.728, "high": 4.753, "low": 4.699, "close": 4.744, "volume": 16091.42, "close_time": 1758340799999, "quote_volume": 76052.66169, "trades": 582, "taker_buy_base": 7367.35, "taker_buy_quote": 34846.34595 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.742, "high": 4.787, "low": 4.738, "close": 4.787, "volume": 29761.09, "close_time": 1758355199999, "quote_volume": 142002.61971, "trades": 928, "taker_buy_base": 11937.82, "taker_buy_quote": 56952.36554 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.784, "high": 4.786, "low": 4.708, "close": 4.729, "volume": 20900.51, "close_time": 1758369599999, "quote_volume": 98973.09393, "trades": 704, "taker_buy_base": 7678.03, "taker_buy_quote": 36364.60921 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.727, "high": 4.807, "low": 4.716, "close": 4.767, "volume": 22161.13, "close_time": 1758383999999, "quote_volume": 105457.02941, "trades": 942, "taker_buy_base": 12328.09, "taker_buy_quote": 58659.89584 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.774, "high": 4.782, "low": 4.726, "close": 4.735, "volume": 22345.43, "close_time": 1758398399999, "quote_volume": 106199.68365, "trades": 805, "taker_buy_base": 9444.83, "taker_buy_quote": 44905.36625 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.735, "high": 4.774, "low": 4.731, "close": 4.739, "volume": 11457.28, "close_time": 1758412799999, "quote_volume": 54416.67942, "trades": 404, "taker_buy_base": 5366.83, "taker_buy_quote": 25492.38307 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.737, "high": 4.773, "low": 4.723, "close": 4.772, "volume": 12632.79, "close_time": 1758427199999, "quote_volume": 59965.00306, "trades": 595, "taker_buy_base": 6478.44, "taker_buy_quote": 30748.88378 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.774, "high": 4.809, "low": 4.757, "close": 4.802, "volume": 37013.68, "close_time": 1758441599999, "quote_volume": 176881.00171, "trades": 1143, "taker_buy_base": 19805.89, "taker_buy_quote": 94663.12251 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.803, "high": 4.813, "low": 4.718, "close": 4.733, "volume": 33480.69, "close_time": 1758455999999, "quote_volume": 158920.29652, "trades": 868, "taker_buy_base": 9500.99, "taker_buy_quote": 45171.21789 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.731, "high": 4.766, "low": 4.731, "close": 4.747, "volume": 12743.22, "close_time": 1758470399999, "quote_volume": 60521.18897, "trades": 584, "taker_buy_base": 7377.57, "taker_buy_quote": 35045.98619 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.748, "high": 4.756, "low": 4.685, "close": 4.752, "volume": 38298.55, "close_time": 1758484799999, "quote_volume": 181203.12716, "trades": 891, "taker_buy_base": 14653.15, "taker_buy_quote": 69222.34834 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.751, "high": 4.753, "low": 4.697, "close": 4.708, "volume": 21969.9, "close_time": 1758499199999, "quote_volume": 103772.09132, "trades": 782, "taker_buy_base": 8869.53, "taker_buy_quote": 41910.22971 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.705, "high": 4.719, "low": 4.521, "close": 4.557, "volume": 63290.62, "close_time": 1758513599999, "quote_volume": 291851.7747, "trades": 2177, "taker_buy_base": 21435.41, "taker_buy_quote": 98829.48799 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.554, "high": 4.579, "low": 4.222, "close": 4.333, "volume": 172574.84, "close_time": 1758527999999, "quote_volume": 756473.45762, "trades": 4703, "taker_buy_base": 65155.85, "taker_buy_quote": 284917.63819 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.328, "high": 4.38, "low": 4.303, "close": 4.346, "volume": 54444.87, "close_time": 1758542399999, "quote_volume": 236365.96152, "trades": 1645, "taker_buy_base": 23414.58, "taker_buy_quote": 101662.75806 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.345, "high": 4.399, "low": 4.286, "close": 4.289, "volume": 41448.59, "close_time": 1758556799999, "quote_volume": 180347.34204, "trades": 1787, "taker_buy_base": 26130.46, "taker_buy_quote": 113759.74426 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.289, "high": 4.322, "low": 4.256, "close": 4.262, "volume": 42355.44, "close_time": 1758571199999, "quote_volume": 182140.95672, "trades": 1514, "taker_buy_base": 14914.86, "taker_buy_quote": 64123.33841 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.264, "high": 4.345, "low": 4.264, "close": 4.322, "volume": 22662.22, "close_time": 1758585599999, "quote_volume": 97584.12351, "trades": 1143, "taker_buy_base": 11510.38, "taker_buy_quote": 49565.84057 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.321, "high": 4.338, "low": 4.223, "close": 4.304, "volume": 27394.04, "close_time": 1758599999999, "quote_volume": 116860.69511, "trades": 905, "taker_buy_base": 13166.79, "taker_buy_quote": 56224.29655 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.307, "high": 4.372, "low": 4.265, "close": 4.35, "volume": 26685.73, "close_time": 1758614399999, "quote_volume": 115330.10366, "trades": 999, "taker_buy_base": 14697.07, "taker_buy_quote": 63603.03407 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.355, "high": 4.376, "low": 4.308, "close": 4.324, "volume": 32126.01, "close_time": 1758628799999, "quote_volume": 139470.92311, "trades": 1178, "taker_buy_base": 15335.3, "taker_buy_quote": 66645.98033 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.321, "high": 4.367, "low": 4.313, "close": 4.35, "volume": 31408.04, "close_time": 1758643199999, "quote_volume": 136242.04611, "trades": 1114, "taker_buy_base": 14388.16, "taker_buy_quote": 62423.38904 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.355, "high": 4.388, "low": 4.295, "close": 4.304, "volume": 32592.71, "close_time": 1758657599999, "quote_volume": 141312.87129, "trades": 1064, "taker_buy_base": 17469.24, "taker_buy_quote": 75756.4549 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.304, "high": 4.361, "low": 4.299, "close": 4.331, "volume": 23272.84, "close_time": 1758671999999, "quote_volume": 100909.17046, "trades": 867, "taker_buy_base": 12063.0, "taker_buy_quote": 52305.14608 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.33, "high": 4.381, "low": 4.291, "close": 4.302, "volume": 16706.48, "close_time": 1758686399999, "quote_volume": 72528.2326, "trades": 891, "taker_buy_base": 6226.95, "taker_buy_quote": 27051.2868 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.299, "high": 4.38, "low": 4.243, "close": 4.365, "volume": 30961.04, "close_time": 1758700799999, "quote_volume": 134444.96266, "trades": 1198, "taker_buy_base": 17050.92, "taker_buy_quote": 74115.32548 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.366, "high": 4.396, "low": 4.352, "close": 4.386, "volume": 23980.33, "close_time": 1758715199999, "quote_volume": 104810.1619, "trades": 901, "taker_buy_base": 13679.52, "taker_buy_quote": 59782.12876 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.386, "high": 4.417, "low": 4.354, "close": 4.364, "volume": 21981.42, "close_time": 1758729599999, "quote_volume": 96332.76514, "trades": 1067, "taker_buy_base": 9760.11, "taker_buy_quote": 42779.58901 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.364, "high": 4.382, "low": 4.319, "close": 4.328, "volume": 21383.18, "close_time": 1758743999999, "quote_volume": 93028.5242, "trades": 779, "taker_buy_base": 9220.38, "taker_buy_quote": 40141.22758 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.325, "high": 4.336, "low": 4.298, "close": 4.309, "volume": 23027.1, "close_time": 1758758399999, "quote_volume": 99383.78424, "trades": 600, "taker_buy_base": 10622.04, "taker_buy_quote": 45861.29389 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.308, "high": 4.316, "low": 4.236, "close": 4.267, "volume": 22740.62, "close_time": 1758772799999, "quote_volume": 97150.5714, "trades": 946, "taker_buy_base": 10300.01, "taker_buy_quote": 44014.05587 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.262, "high": 4.27, "low": 4.176, "close": 4.201, "volume": 39677.85, "close_time": 1758787199999, "quote_volume": 167241.34977, "trades": 1132, "taker_buy_base": 19526.28, "taker_buy_quote": 82346.25542 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.202, "high": 4.237, "low": 4.146, "close": 4.159, "volume": 62983.56, "close_time": 1758801599999, "quote_volume": 263876.46724, "trades": 1388, "taker_buy_base": 17996.31, "taker_buy_quote": 75536.08748 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.16, "high": 4.233, "low": 4.074, "close": 4.155, "volume": 49243.73, "close_time": 1758815999999, "quote_volume": 204829.61092, "trades": 1674, "taker_buy_base": 27275.03, "taker_buy_quote": 113694.23544 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.158, "high": 4.166, "low": 4.001, "close": 4.101, "volume": 82927.61, "close_time": 1758830399999, "quote_volume": 338032.04904, "trades": 2644, "taker_buy_base": 32125.6, "taker_buy_quote": 130944.01623 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 4.104, "high": 4.114, "low": 4.045, "close": 4.087, "volume": 31060.74, "close_time": 1758844799999, "quote_volume": 126787.90922, "trades": 968, "taker_buy_base": 19032.53, "taker_buy_quote": 77722.59401 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.09, "high": 4.15, "low": 4.088, "close": 4.126, "volume": 12206.56, "close_time": 1758859199999, "quote_volume": 50375.76396, "trades": 823, "taker_buy_base": 7428.86, "taker_buy_quote": 30661.5593 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 4.13, "high": 4.135, "low": 4.091, "close": 4.133, "volume": 27002.25, "close_time": 1758873599999, "quote_volume": 111074.04359, "trades": 830, "taker_buy_base": 14038.84, "taker_buy_quote": 57724.48844 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 4.136, "high": 4.155, "low": 4.06, "close": 4.104, "volume": 20374.84, "close_time": 1758887999999, "quote_volume": 83670.8574, "trades": 891, "taker_buy_base": 9241.97, "taker_buy_quote": 37908.55863 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 4.102, "high": 4.152, "low": 4.065, "close": 4.136, "volume": 46011.42, "close_time": 1758902399999, "quote_volume": 189121.54413, "trades": 1240, "taker_buy_base": 21728.83, "taker_buy_quote": 89397.88873 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.136, "high": 4.239, "low": 4.136, "close": 4.202, "volume": 62024.97, "close_time": 1758916799999, "quote_volume": 260522.52042, "trades": 1523, "taker_buy_base": 38846.43, "taker_buy_quote": 163055.52485 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.2, "high": 4.224, "low": 4.185, "close": 4.215, "volume": 38918.56, "close_time": 1758931199999, "quote_volume": 163584.87101, "trades": 748, "taker_buy_base": 25779.16, "taker_buy_quote": 108276.875 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.214, "high": 4.214, "low": 4.161, "close": 4.184, "volume": 15455.99, "close_time": 1758945599999, "quote_volume": 64635.19613, "trades": 620, "taker_buy_base": 6055.6, "taker_buy_quote": 25359.32131 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.183, "high": 4.217, "low": 4.176, "close": 4.198, "volume": 13527.38, "close_time": 1758959999999, "quote_volume": 56824.66298, "trades": 851, "taker_buy_base": 7965.62, "taker_buy_quote": 33465.97038 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.198, "high": 4.217, "low": 4.152, "close": 4.19, "volume": 26415.88, "close_time": 1758974399999, "quote_volume": 110489.80824, "trades": 724, "taker_buy_base": 13686.98, "taker_buy_quote": 57298.28513 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.192, "high": 4.217, "low": 4.166, "close": 4.205, "volume": 20387.07, "close_time": 1758988799999, "quote_volume": 85355.16348, "trades": 625, "taker_buy_base": 10911.53, "taker_buy_quote": 45690.74377 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.205, "high": 4.209, "low": 4.157, "close": 4.185, "volume": 22059.18, "close_time": 1759003199999, "quote_volume": 92267.17665, "trades": 947, "taker_buy_base": 11122.86, "taker_buy_quote": 46513.3162 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.186, "high": 4.28, "low": 4.179, "close": 4.205, "volume": 45084.94, "close_time": 1759017599999, "quote_volume": 190585.21946, "trades": 847, "taker_buy_base": 20584.12, "taker_buy_quote": 87149.84115 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.206, "high": 4.222, "low": 4.162, "close": 4.181, "volume": 13597.43, "close_time": 1759031999999, "quote_volume": 56952.06564, "trades": 652, "taker_buy_base": 7111.87, "taker_buy_quote": 29799.55317 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.18, "high": 4.182, "low": 4.143, "close": 4.168, "volume": 24314.17, "close_time": 1759046399999, "quote_volume": 101196.81737, "trades": 753, "taker_buy_base": 17139.33, "taker_buy_quote": 71351.12255 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.169, "high": 4.175, "low": 4.126, "close": 4.137, "volume": 22563.81, "close_time": 1759060799999, "quote_volume": 93506.49085, "trades": 899, "taker_buy_base": 7733.47, "taker_buy_quote": 32073.12799 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.137, "high": 4.225, "low": 4.113, "close": 4.219, "volume": 21054.12, "close_time": 1759075199999, "quote_volume": 87958.52349, "trades": 922, "taker_buy_base": 11572.48, "taker_buy_quote": 48413.78118 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.225, "high": 4.246, "low": 4.201, "close": 4.226, "volume": 20614.19, "close_time": 1759089599999, "quote_volume": 86996.15411, "trades": 872, "taker_buy_base": 9984.17, "taker_buy_quote": 42156.46632 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.226, "high": 4.32, "low": 4.226, "close": 4.294, "volume": 38185.56, "close_time": 1759103999999, "quote_volume": 162887.36866, "trades": 1284, "taker_buy_base": 24860.6, "taker_buy_quote": 105915.84865 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.293, "high": 4.296, "low": 4.26, "close": 4.268, "volume": 11964.95, "close_time": 1759118399999, "quote_volume": 51199.45742, "trades": 954, "taker_buy_base": 5947.88, "taker_buy_quote": 25450.17827 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.266, "high": 4.267, "low": 4.222, "close": 4.245, "volume": 15456.62, "close_time": 1759132799999, "quote_volume": 65591.3182, "trades": 1037, "taker_buy_base": 6281.14, "taker_buy_quote": 26660.66619 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.247, "high": 4.271, "low": 4.201, "close": 4.217, "volume": 31793.68, "close_time": 1759147199999, "quote_volume": 134750.47982, "trades": 1197, "taker_buy_base": 19311.33, "taker_buy_quote": 81854.01287 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.216, "high": 4.297, "low": 4.163, "close": 4.235, "volume": 37440.78, "close_time": 1759161599999, "quote_volume": 158660.33866, "trades": 1703, "taker_buy_base": 18578.38, "taker_buy_quote": 78783.54265 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.236, "high": 4.256, "low": 4.174, "close": 4.255, "volume": 24928.63, "close_time": 1759175999999, "quote_volume": 105141.42278, "trades": 1916, "taker_buy_base": 10922.5, "taker_buy_quote": 46072.89674 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.257, "high": 4.302, "low": 4.249, "close": 4.25, "volume": 15083.68, "close_time": 1759190399999, "quote_volume": 64475.66007, "trades": 1004, "taker_buy_base": 7463.46, "taker_buy_quote": 31907.30081 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.25, "high": 4.257, "low": 4.201, "close": 4.21, "volume": 24925.54, "close_time": 1759204799999, "quote_volume": 105415.90653, "trades": 1395, "taker_buy_base": 10638.22, "taker_buy_quote": 44984.4127 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.21, "high": 4.223, "low": 4.142, "close": 4.179, "volume": 33426.81, "close_time": 1759219199999, "quote_volume": 140010.34435, "trades": 1213, "taker_buy_base": 10390.21, "taker_buy_quote": 43620.01747 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.178, "high": 4.183, "low": 4.148, "close": 4.182, "volume": 25701.32, "close_time": 1759233599999, "quote_volume": 107109.50396, "trades": 1014, "taker_buy_base": 14659.83, "taker_buy_quote": 61078.86432 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.179, "high": 4.179, "low": 4.101, "close": 4.127, "volume": 26111.26, "close_time": 1759247999999, "quote_volume": 108150.42046, "trades": 1600, "taker_buy_base": 9973.14, "taker_buy_quote": 41269.37594 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.127, "high": 4.205, "low": 4.094, "close": 4.203, "volume": 27028.5, "close_time": 1759262399999, "quote_volume": 111493.19222, "trades": 1912, "taker_buy_base": 15313.47, "taker_buy_quote": 63206.52682 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.206, "high": 4.249, "low": 4.186, "close": 4.228, "volume": 20540.94, "close_time": 1759276799999, "quote_volume": 86679.62084, "trades": 1473, "taker_buy_base": 9299.57, "taker_buy_quote": 39241.59937 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.229, "high": 4.289, "low": 4.216, "close": 4.217, "volume": 26958.65, "close_time": 1759291199999, "quote_volume": 114602.91321, "trades": 1409, "taker_buy_base": 12763.4, "taker_buy_quote": 54247.16646 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.216, "high": 4.301, "low": 4.216, "close": 4.255, "volume": 37315.99, "close_time": 1759305599999, "quote_volume": 158823.78472, "trades": 1715, "taker_buy_base": 20032.3, "taker_buy_quote": 85156.06443 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.253, "high": 4.415, "low": 4.252, "close": 4.372, "volume": 72758.89, "close_time": 1759319999999, "quote_volume": 317507.31458, "trades": 2292, "taker_buy_base": 34558.04, "taker_buy_quote": 150711.72674 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.372, "high": 4.383, "low": 4.308, "close": 4.377, "volume": 50346.93, "close_time": 1759334399999, "quote_volume": 219109.11853, "trades": 2140, "taker_buy_base": 27241.14, "taker_buy_quote": 118548.24742 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.379, "high": 4.463, "low": 4.359, "close": 4.456, "volume": 39739.83, "close_time": 1759348799999, "quote_volume": 175498.08185, "trades": 2099, "taker_buy_base": 22781.84, "taker_buy_quote": 100534.83737 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.457, "high": 4.498, "low": 4.435, "close": 4.494, "volume": 24839.71, "close_time": 1759363199999, "quote_volume": 110860.6764, "trades": 1273, "taker_buy_base": 11986.12, "taker_buy_quote": 53493.27608 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.493, "high": 4.525, "low": 4.46, "close": 4.504, "volume": 23879.04, "close_time": 1759377599999, "quote_volume": 107431.92935, "trades": 710, "taker_buy_base": 11117.58, "taker_buy_quote": 50009.46719 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.504, "high": 4.564, "low": 4.49, "close": 4.527, "volume": 19634.08, "close_time": 1759391999999, "quote_volume": 88957.05433, "trades": 656, "taker_buy_base": 11072.0, "taker_buy_quote": 50172.14154 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.528, "high": 4.541, "low": 4.495, "close": 4.519, "volume": 26558.22, "close_time": 1759406399999, "quote_volume": 119990.6056, "trades": 833, "taker_buy_base": 10651.04, "taker_buy_quote": 48156.76328 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4.52, "high": 4.544, "low": 4.429, "close": 4.515, "volume": 69249.94, "close_time": 1759420799999, "quote_volume": 310688.801, "trades": 1756, "taker_buy_base": 32212.79, "taker_buy_quote": 144540.4744 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4.515, "high": 4.601, "low": 4.512, "close": 4.584, "volume": 47670.65, "close_time": 1759435199999, "quote_volume": 217010.18415, "trades": 1548, "taker_buy_base": 22152.96, "taker_buy_quote": 100843.38252 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 4.586, "high": 4.595, "low": 4.559, "close": 4.586, "volume": 17448.46, "close_time": 1759449599999, "quote_volume": 79851.28093, "trades": 911, "taker_buy_base": 6964.73, "taker_buy_quote": 31868.43154 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.585, "high": 4.586, "low": 4.513, "close": 4.531, "volume": 20239.84, "close_time": 1759463999999, "quote_volume": 92020.85, "trades": 806, "taker_buy_base": 9631.49, "taker_buy_quote": 43770.84868 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4.535, "high": 4.57, "low": 4.513, "close": 4.541, "volume": 23161.88, "close_time": 1759478399999, "quote_volume": 105216.87415, "trades": 824, "taker_buy_base": 11054.06, "taker_buy_quote": 50187.94877 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4.541, "high": 4.552, "low": 4.501, "close": 4.515, "volume": 28917.1, "close_time": 1759492799999, "quote_volume": 130854.99713, "trades": 1070, "taker_buy_base": 11289.22, "taker_buy_quote": 51080.03306 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4.517, "high": 4.613, "low": 4.495, "close": 4.611, "volume": 25605.76, "close_time": 1759507199999, "quote_volume": 116283.84736, "trades": 1192, "taker_buy_base": 15401.04, "taker_buy_quote": 70001.56521 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4.614, "high": 4.669, "low": 4.537, "close": 4.637, "volume": 46556.88, "close_time": 1759521599999, "quote_volume": 214901.03778, "trades": 2050, "taker_buy_base": 20701.05, "taker_buy_quote": 95640.11633 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4.639, "high": 4.72, "low": 4.615, "close": 4.661, "volume": 36098.33, "close_time": 1759535999999, "quote_volume": 168637.06661, "trades": 1237, "taker_buy_base": 16859.24, "taker_buy_quote": 78747.45763 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.664, "high": 4.687, "low": 4.571, "close": 4.581, "volume": 41440.98, "close_time": 1759550399999, "quote_volume": 191312.9132, "trades": 1722, "taker_buy_base": 18081.21, "taker_buy_quote": 83408.63833 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4.58, "high": 4.606, "low": 4.558, "close": 4.568, "volume": 19637.63, "close_time": 1759564799999, "quote_volume": 89902.95882, "trades": 1028, "taker_buy_base": 9625.91, "taker_buy_quote": 44056.889 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4.568, "high": 4.568, "low": 4.474, "close": 4.494, "volume": 29341.48, "close_time": 1759579199999, "quote_volume": 132176.77019, "trades": 1225, "taker_buy_base": 14669.57, "taker_buy_quote": 66039.27 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4.495, "high": 4.536, "low": 4.43, "close": 4.438, "volume": 61476.91, "close_time": 1759593599999, "quote_volume": 275093.49456, "trades": 1796, "taker_buy_base": 32547.28, "taker_buy_quote": 145875.05909 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4.44, "high": 4.478, "low": 4.433, "close": 4.474, "volume": 32274.0, "close_time": 1759607999999, "quote_volume": 143921.68044, "trades": 946, "taker_buy_base": 19935.65, "taker_buy_quote": 88894.7285 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4.476, "high": 4.514, "low": 4.475, "close": 4.501, "volume": 18086.71, "close_time": 1759622399999, "quote_volume": 81210.98669, "trades": 809, "taker_buy_base": 6973.52, "taker_buy_quote": 31321.51091 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.5, "high": 4.588, "low": 4.471, "close": 4.552, "volume": 43070.96, "close_time": 1759636799999, "quote_volume": 195299.34761, "trades": 2264, "taker_buy_base": 20634.03, "taker_buy_quote": 93572.2779 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4.553, "high": 4.673, "low": 4.55, "close": 4.673, "volume": 40743.62, "close_time": 1759651199999, "quote_volume": 187460.06839, "trades": 1367, "taker_buy_base": 20737.74, "taker_buy_quote": 95483.45341 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4.674, "high": 4.685, "low": 4.576, "close": 4.626, "volume": 66591.58, "close_time": 1759665599999, "quote_volume": 309201.82533, "trades": 1281, "taker_buy_base": 32406.47, "taker_buy_quote": 150412.54494 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4.626, "high": 4.647, "low": 4.581, "close": 4.624, "volume": 22102.95, "close_time": 1759679999999, "quote_volume": 101821.40813, "trades": 694, "taker_buy_base": 11441.02, "taker_buy_quote": 52708.24924 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4.625, "high": 4.625, "low": 4.519, "close": 4.522, "volume": 35380.73, "close_time": 1759694399999, "quote_volume": 161709.88802, "trades": 931, "taker_buy_base": 19642.97, "taker_buy_quote": 89638.45275 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4.517, "high": 4.552, "low": 4.508, "close": 4.528, "volume": 11345.15, "close_time": 1759708799999, "quote_volume": 51412.54871, "trades": 682, "taker_buy_base": 5904.19, "taker_buy_quote": 26756.1571 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.527, "high": 4.57, "low": 4.49, "close": 4.54, "volume": 19289.97, "close_time": 1759723199999, "quote_volume": 87340.49022, "trades": 933, "taker_buy_base": 7562.66, "taker_buy_quote": 34302.40836 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4.538, "high": 4.563, "low": 4.503, "close": 4.515, "volume": 23359.37, "close_time": 1759737599999, "quote_volume": 105768.18426, "trades": 885, "taker_buy_base": 12289.57, "taker_buy_quote": 55646.03472 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4.523, "high": 4.576, "low": 4.51, "close": 4.552, "volume": 22320.6, "close_time": 1759751999999, "quote_volume": 101378.39435, "trades": 982, "taker_buy_base": 12247.92, "taker_buy_quote": 55703.03363 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4.555, "high": 4.687, "low": 4.555, "close": 4.643, "volume": 81071.08, "close_time": 1759766399999, "quote_volume": 375777.46321, "trades": 2024, "taker_buy_base": 46498.25, "taker_buy_quote": 215657.08809 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4.643, "high": 4.687, "low": 4.613, "close": 4.663, "volume": 74524.59, "close_time": 1759780799999, "quote_volume": 346493.98865, "trades": 2241, "taker_buy_base": 33027.14, "taker_buy_quote": 153601.37887 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 4.664, "high": 4.689, "low": 4.615, "close": 4.62, "volume": 33143.78, "close_time": 1759795199999, "quote_volume": 154581.37398, "trades": 1177, "taker_buy_base": 16365.58, "taker_buy_quote": 76338.47551 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.62, "high": 4.636, "low": 4.581, "close": 4.591, "volume": 24662.78, "close_time": 1759809599999, "quote_volume": 113728.13818, "trades": 904, "taker_buy_base": 11715.12, "taker_buy_quote": 54042.96647 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4.59, "high": 4.635, "low": 4.529, "close": 4.539, "volume": 29203.11, "close_time": 1759823999999, "quote_volume": 133423.35304, "trades": 1249, "taker_buy_base": 11932.43, "taker_buy_quote": 54629.74513 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 4.538, "high": 4.615, "low": 4.505, "close": 4.609, "volume": 37597.9, "close_time": 1759838399999, "quote_volume": 170949.31127, "trades": 1057, "taker_buy_base": 19806.36, "taker_buy_quote": 90155.51096 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4.607, "high": 4.63, "low": 4.392, "close": 4.411, "volume": 113060.79, "close_time": 1759852799999, "quote_volume": 506781.1923, "trades": 2551, "taker_buy_base": 41766.46, "taker_buy_quote": 187814.57605 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.406, "high": 4.461, "low": 4.365, "close": 4.417, "volume": 90128.6, "close_time": 1759867199999, "quote_volume": 398256.62077, "trades": 1868, "taker_buy_base": 51747.42, "taker_buy_quote": 228888.43444 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.415, "high": 4.479, "low": 4.414, "close": 4.427, "volume": 19652.56, "close_time": 1759881599999, "quote_volume": 87477.67696, "trades": 776, "taker_buy_base": 11240.92, "taker_buy_quote": 50075.82054 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.428, "high": 4.481, "low": 4.385, "close": 4.392, "volume": 31470.24, "close_time": 1759895999999, "quote_volume": 139668.94024, "trades": 1304, "taker_buy_base": 14578.44, "taker_buy_quote": 64736.30129 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.396, "high": 4.424, "low": 4.363, "close": 4.414, "volume": 24929.03, "close_time": 1759910399999, "quote_volume": 109439.27094, "trades": 1079, "taker_buy_base": 14046.74, "taker_buy_quote": 61689.41187 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.414, "high": 4.472, "low": 4.411, "close": 4.437, "volume": 73338.03, "close_time": 1759924799999, "quote_volume": 325475.17574, "trades": 1471, "taker_buy_base": 35269.09, "taker_buy_quote": 156642.27977 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.441, "high": 4.504, "low": 4.418, "close": 4.464, "volume": 23342.63, "close_time": 1759939199999, "quote_volume": 104014.4723, "trades": 1114, "taker_buy_base": 13001.84, "taker_buy_quote": 57932.49727 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.465, "high": 4.587, "low": 4.458, "close": 4.526, "volume": 60762.06, "close_time": 1759953599999, "quote_volume": 274770.89739, "trades": 1516, "taker_buy_base": 40379.69, "taker_buy_quote": 182340.52201 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.522, "high": 4.538, "low": 4.493, "close": 4.511, "volume": 11284.5, "close_time": 1759967999999, "quote_volume": 50960.37972, "trades": 793, "taker_buy_base": 5539.15, "taker_buy_quote": 25029.11664 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.511, "high": 4.518, "low": 4.409, "close": 4.458, "volume": 38997.15, "close_time": 1759982399999, "quote_volume": 173242.34181, "trades": 899, "taker_buy_base": 9128.06, "taker_buy_quote": 40665.85724 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.459, "high": 4.472, "low": 4.396, "close": 4.397, "volume": 18900.86, "close_time": 1759996799999, "quote_volume": 83748.67158, "trades": 609, "taker_buy_base": 7793.67, "taker_buy_quote": 34531.93955 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.393, "high": 4.401, "low": 4.323, "close": 4.369, "volume": 31671.88, "close_time": 1760011199999, "quote_volume": 138065.50405, "trades": 957, "taker_buy_base": 20370.6, "taker_buy_quote": 88783.32184 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.366, "high": 4.397, "low": 4.295, "close": 4.325, "volume": 50707.03, "close_time": 1760025599999, "quote_volume": 220574.30216, "trades": 1134, "taker_buy_base": 20099.62, "taker_buy_quote": 87313.76344 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.327, "high": 4.353, "low": 4.285, "close": 4.337, "volume": 24194.17, "close_time": 1760039999999, "quote_volume": 104596.82667, "trades": 741, "taker_buy_base": 13568.39, "taker_buy_quote": 58675.88798 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4.335, "high": 4.389, "low": 4.316, "close": 4.366, "volume": 8194.36, "close_time": 1760054399999, "quote_volume": 35592.72182, "trades": 436, "taker_buy_base": 4412.45, "taker_buy_quote": 19157.9337 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.367, "high": 4.446, "low": 4.342, "close": 4.42, "volume": 15589.02, "close_time": 1760068799999, "quote_volume": 68439.67887, "trades": 782, "taker_buy_base": 6862.65, "taker_buy_quote": 30161.04015 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4.415, "high": 4.445, "low": 4.366, "close": 4.373, "volume": 19272.8, "close_time": 1760083199999, "quote_volume": 84925.5053, "trades": 853, "taker_buy_base": 9144.96, "taker_buy_quote": 40301.45642 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.375, "high": 4.45, "low": 4.367, "close": 4.437, "volume": 48027.59, "close_time": 1760097599999, "quote_volume": 211945.56541, "trades": 1415, "taker_buy_base": 25981.7, "taker_buy_quote": 114757.98473 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.434, "high": 4.467, "low": 4.21, "close": 4.242, "volume": 142050.13, "close_time": 1760111999999, "quote_volume": 616135.76064, "trades": 3645, "taker_buy_base": 61386.7, "taker_buy_quote": 265960.75008 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.239, "high": 4.282, "low": 4.103, "close": 4.147, "volume": 75601.85, "close_time": 1760126399999, "quote_volume": 317874.80774, "trades": 2943, "taker_buy_base": 35279.95, "taker_buy_quote": 148717.80329 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.147, "high": 4.174, "low": 1.601, "close": 3.049, "volume": 1040691.44, "close_time": 1760140799999, "quote_volume": 3003213.97785, "trades": 21314, "taker_buy_base": 419609.08, "taker_buy_quote": 1180746.43806 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.045, "high": 3.134, "low": 2.907, "close": 3.112, "volume": 250373.45, "close_time": 1760155199999, "quote_volume": 762330.77464, "trades": 4828, "taker_buy_base": 136740.81, "taker_buy_quote": 416881.58598 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.112, "high": 3.293, "low": 3.09, "close": 3.263, "volume": 138710.18, "close_time": 1760169599999, "quote_volume": 443446.05417, "trades": 3197, "taker_buy_base": 59511.08, "taker_buy_quote": 190484.09306 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.261, "high": 3.407, "low": 3.247, "close": 3.33, "volume": 128996.63, "close_time": 1760183999999, "quote_volume": 428952.64958, "trades": 2208, "taker_buy_base": 63306.28, "taker_buy_quote": 210561.12149 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.33, "high": 3.332, "low": 3.209, "close": 3.309, "volume": 82895.49, "close_time": 1760198399999, "quote_volume": 271508.2767, "trades": 1500, "taker_buy_base": 42213.79, "taker_buy_quote": 138287.1448 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.304, "high": 3.319, "low": 3.14, "close": 3.168, "volume": 97369.87, "close_time": 1760212799999, "quote_volume": 317874.72436, "trades": 1594, "taker_buy_base": 48964.03, "taker_buy_quote": 160194.79653 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.168, "high": 3.173, "low": 3.03, "close": 3.135, "volume": 90826.68, "close_time": 1760227199999, "quote_volume": 282289.67531, "trades": 1857, "taker_buy_base": 42061.31, "taker_buy_quote": 130864.93898 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.135, "high": 3.181, "low": 3.077, "close": 3.15, "volume": 81482.01, "close_time": 1760241599999, "quote_volume": 254845.15589, "trades": 2052, "taker_buy_base": 35185.51, "taker_buy_quote": 109960.13867 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.15, "high": 3.282, "low": 3.146, "close": 3.279, "volume": 54760.05, "close_time": 1760255999999, "quote_volume": 176732.01021, "trades": 2308, "taker_buy_base": 31824.23, "taker_buy_quote": 102665.29387 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.279, "high": 3.289, "low": 3.201, "close": 3.224, "volume": 137418.37, "close_time": 1760270399999, "quote_volume": 443477.66777, "trades": 2857, "taker_buy_base": 85493.44, "taker_buy_quote": 276057.04537 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.228, "high": 3.425, "low": 3.198, "close": 3.414, "volume": 169891.65, "close_time": 1760284799999, "quote_volume": 562680.17729, "trades": 3827, "taker_buy_base": 91326.33, "taker_buy_quote": 304069.54804 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.418, "high": 3.537, "low": 3.41, "close": 3.532, "volume": 96367.01, "close_time": 1760299199999, "quote_volume": 334126.54032, "trades": 2970, "taker_buy_base": 48126.14, "taker_buy_quote": 167039.16707 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.53, "high": 3.569, "low": 3.456, "close": 3.507, "volume": 50737.22, "close_time": 1760313599999, "quote_volume": 177927.82776, "trades": 1838, "taker_buy_base": 20226.98, "taker_buy_quote": 70914.69255 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.502, "high": 3.529, "low": 3.459, "close": 3.499, "volume": 40421.03, "close_time": 1760327999999, "quote_volume": 141642.628, "trades": 1400, "taker_buy_base": 15751.99, "taker_buy_quote": 55134.12857 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.496, "high": 3.58, "low": 3.472, "close": 3.535, "volume": 62572.08, "close_time": 1760342399999, "quote_volume": 220668.41498, "trades": 1259, "taker_buy_base": 34825.65, "taker_buy_quote": 122750.87943 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.535, "high": 3.615, "low": 3.421, "close": 3.467, "volume": 96756.31, "close_time": 1760356799999, "quote_volume": 341366.96048, "trades": 1215, "taker_buy_base": 37392.46, "taker_buy_quote": 132353.94298 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.452, "high": 3.578, "low": 3.434, "close": 3.561, "volume": 91611.17, "close_time": 1760371199999, "quote_volume": 321176.53033, "trades": 1466, "taker_buy_base": 46559.97, "taker_buy_quote": 163230.39453 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.558, "high": 3.718, "low": 3.52, "close": 3.717, "volume": 110411.31, "close_time": 1760385599999, "quote_volume": 398652.1404, "trades": 1627, "taker_buy_base": 58337.05, "taker_buy_quote": 210559.07769 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.72, "high": 3.784, "low": 3.68, "close": 3.721, "volume": 73281.43, "close_time": 1760399999999, "quote_volume": 273621.40313, "trades": 1588, "taker_buy_base": 33577.96, "taker_buy_quote": 125439.09792 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.723, "high": 3.739, "low": 3.6, "close": 3.617, "volume": 65277.98, "close_time": 1760414399999, "quote_volume": 239799.13472, "trades": 1995, "taker_buy_base": 20285.51, "taker_buy_quote": 74446.17746 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.618, "high": 3.628, "low": 3.384, "close": 3.431, "volume": 142280.87, "close_time": 1760428799999, "quote_volume": 496134.14376, "trades": 3473, "taker_buy_base": 67935.62, "taker_buy_quote": 236758.22954 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.429, "high": 3.48, "low": 3.363, "close": 3.45, "volume": 74758.83, "close_time": 1760443199999, "quote_volume": 256200.11569, "trades": 1791, "taker_buy_base": 36296.71, "taker_buy_quote": 124562.97369 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.439, "high": 3.562, "low": 3.374, "close": 3.559, "volume": 56460.79, "close_time": 1760457599999, "quote_volume": 195265.73072, "trades": 1945, "taker_buy_base": 30975.4, "taker_buy_quote": 107282.05397 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.561, "high": 3.607, "low": 3.496, "close": 3.547, "volume": 55872.28, "close_time": 1760471999999, "quote_volume": 198769.55965, "trades": 2082, "taker_buy_base": 29136.03, "taker_buy_quote": 103816.39084 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.543, "high": 3.576, "low": 3.515, "close": 3.536, "volume": 18666.29, "close_time": 1760486399999, "quote_volume": 66192.40645, "trades": 1307, "taker_buy_base": 10301.58, "taker_buy_quote": 36551.26439 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.537, "high": 3.546, "low": 3.458, "close": 3.471, "volume": 29784.42, "close_time": 1760500799999, "quote_volume": 104221.73808, "trades": 1839, "taker_buy_base": 10597.09, "taker_buy_quote": 37065.82702 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.474, "high": 3.512, "low": 3.447, "close": 3.499, "volume": 42719.32, "close_time": 1760515199999, "quote_volume": 148702.31359, "trades": 1482, "taker_buy_base": 28800.17, "taker_buy_quote": 100254.28896 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.497, "high": 3.564, "low": 3.425, "close": 3.446, "volume": 47368.13, "close_time": 1760529599999, "quote_volume": 165170.64926, "trades": 1423, "taker_buy_base": 19914.83, "taker_buy_quote": 69509.16855 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.446, "high": 3.452, "low": 3.334, "close": 3.348, "volume": 102029.03, "close_time": 1760543999999, "quote_volume": 347580.24456, "trades": 2039, "taker_buy_base": 48132.82, "taker_buy_quote": 164113.55529 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.348, "high": 3.372, "low": 3.306, "close": 3.321, "volume": 57035.5, "close_time": 1760558399999, "quote_volume": 190745.68701, "trades": 1449, "taker_buy_base": 31568.78, "taker_buy_quote": 105661.83577 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.322, "high": 3.358, "low": 3.272, "close": 3.355, "volume": 61094.91, "close_time": 1760572799999, "quote_volume": 202281.34074, "trades": 1253, "taker_buy_base": 23025.64, "taker_buy_quote": 76421.50677 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.354, "high": 3.373, "low": 3.316, "close": 3.335, "volume": 25214.24, "close_time": 1760587199999, "quote_volume": 84293.37785, "trades": 856, "taker_buy_base": 12282.12, "taker_buy_quote": 41076.72922 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.332, "high": 3.372, "low": 3.306, "close": 3.338, "volume": 41984.3, "close_time": 1760601599999, "quote_volume": 140230.42478, "trades": 1345, "taker_buy_base": 22193.69, "taker_buy_quote": 74113.96933 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.338, "high": 3.409, "low": 3.25, "close": 3.374, "volume": 90926.27, "close_time": 1760615999999, "quote_volume": 303068.63317, "trades": 1946, "taker_buy_base": 55179.34, "taker_buy_quote": 184384.00885 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.374, "high": 3.415, "low": 3.2, "close": 3.211, "volume": 80182.03, "close_time": 1760630399999, "quote_volume": 265641.92629, "trades": 2067, "taker_buy_base": 41733.97, "taker_buy_quote": 138590.80833 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.217, "high": 3.304, "low": 3.125, "close": 3.149, "volume": 60737.15, "close_time": 1760644799999, "quote_volume": 194608.02759, "trades": 2126, "taker_buy_base": 29335.74, "taker_buy_quote": 94063.24844 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.159, "high": 3.169, "low": 3.102, "close": 3.142, "volume": 67419.08, "close_time": 1760659199999, "quote_volume": 211352.61647, "trades": 1626, "taker_buy_base": 32936.17, "taker_buy_quote": 103456.16248 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.138, "high": 3.175, "low": 3.092, "close": 3.14, "volume": 50015.37, "close_time": 1760673599999, "quote_volume": 156677.81077, "trades": 1177, "taker_buy_base": 24402.73, "taker_buy_quote": 76482.79769 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.14, "high": 3.151, "low": 2.931, "close": 2.935, "volume": 97587.12, "close_time": 1760687999999, "quote_volume": 296732.99943, "trades": 1710, "taker_buy_base": 38821.34, "taker_buy_quote": 118718.06131 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.942, "high": 3.102, "low": 2.888, "close": 3.06, "volume": 120962.35, "close_time": 1760702399999, "quote_volume": 360058.36078, "trades": 2090, "taker_buy_base": 59842.97, "taker_buy_quote": 178040.48671 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.061, "high": 3.067, "low": 2.969, "close": 3.008, "volume": 95826.59, "close_time": 1760716799999, "quote_volume": 288623.86318, "trades": 1802, "taker_buy_base": 41992.34, "taker_buy_quote": 126538.10231 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.008, "high": 3.035, "low": 2.908, "close": 2.978, "volume": 120481.34, "close_time": 1760731199999, "quote_volume": 357438.19198, "trades": 2053, "taker_buy_base": 58695.84, "taker_buy_quote": 174282.98475 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.973, "high": 3.035, "low": 2.968, "close": 3.012, "volume": 33171.41, "close_time": 1760745599999, "quote_volume": 99788.27324, "trades": 641, "taker_buy_base": 14944.93, "taker_buy_quote": 44971.85035 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.01, "high": 3.085, "low": 3.002, "close": 3.056, "volume": 64612.55, "close_time": 1760759999999, "quote_volume": 197628.46408, "trades": 1248, "taker_buy_base": 37660.7, "taker_buy_quote": 115341.64585 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.055, "high": 3.099, "low": 3.02, "close": 3.059, "volume": 63319.04, "close_time": 1760774399999, "quote_volume": 193868.98294, "trades": 1331, "taker_buy_base": 31136.27, "taker_buy_quote": 95294.32842 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.06, "high": 3.095, "low": 3.041, "close": 3.085, "volume": 45180.48, "close_time": 1760788799999, "quote_volume": 138668.93671, "trades": 1239, "taker_buy_base": 21398.56, "taker_buy_quote": 65764.17865 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.086, "high": 3.1, "low": 3.013, "close": 3.047, "volume": 29275.79, "close_time": 1760803199999, "quote_volume": 89220.82473, "trades": 953, "taker_buy_base": 13628.27, "taker_buy_quote": 41554.82471 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.046, "high": 3.069, "low": 3.017, "close": 3.061, "volume": 31704.23, "close_time": 1760817599999, "quote_volume": 96494.68534, "trades": 932, "taker_buy_base": 16450.24, "taker_buy_quote": 50104.63423 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.06, "high": 3.077, "low": 3.044, "close": 3.049, "volume": 11550.07, "close_time": 1760831999999, "quote_volume": 35330.04691, "trades": 505, "taker_buy_base": 5623.57, "taker_buy_quote": 17205.70678 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.05, "high": 3.063, "low": 3.016, "close": 3.06, "volume": 16963.29, "close_time": 1760846399999, "quote_volume": 51547.51512, "trades": 631, "taker_buy_base": 8592.47, "taker_buy_quote": 26116.36153 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.063, "high": 3.063, "low": 3.014, "close": 3.03, "volume": 32348.63, "close_time": 1760860799999, "quote_volume": 98032.99543, "trades": 717, "taker_buy_base": 14689.3, "taker_buy_quote": 44469.54794 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.032, "high": 3.116, "low": 2.992, "close": 3.076, "volume": 125256.66, "close_time": 1760875199999, "quote_volume": 383139.79668, "trades": 1473, "taker_buy_base": 65317.04, "taker_buy_quote": 199765.02544 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.077, "high": 3.128, "low": 3.05, "close": 3.109, "volume": 84868.62, "close_time": 1760889599999, "quote_volume": 263585.08261, "trades": 965, "taker_buy_base": 37424.31, "taker_buy_quote": 116141.58613 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.106, "high": 3.121, "low": 3.08, "close": 3.1, "volume": 54492.42, "close_time": 1760903999999, "quote_volume": 169074.26568, "trades": 900, "taker_buy_base": 28228.52, "taker_buy_quote": 87624.9502 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.1, "high": 3.119, "low": 3.064, "close": 3.069, "volume": 30888.46, "close_time": 1760918399999, "quote_volume": 95556.14166, "trades": 844, "taker_buy_base": 11323.74, "taker_buy_quote": 35056.17786 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.069, "high": 3.128, "low": 3.011, "close": 3.123, "volume": 43430.33, "close_time": 1760932799999, "quote_volume": 132409.12856, "trades": 1135, "taker_buy_base": 18542.78, "taker_buy_quote": 56523.67473 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.123, "high": 3.191, "low": 3.113, "close": 3.168, "volume": 57488.82, "close_time": 1760947199999, "quote_volume": 181121.89168, "trades": 1216, "taker_buy_base": 34618.66, "taker_buy_quote": 109021.83101 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.172, "high": 3.185, "low": 3.145, "close": 3.174, "volume": 26830.91, "close_time": 1760961599999, "quote_volume": 84899.238, "trades": 918, "taker_buy_base": 13195.01, "taker_buy_quote": 41754.50249 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.173, "high": 3.194, "low": 3.145, "close": 3.145, "volume": 30127.69, "close_time": 1760975999999, "quote_volume": 95583.36244, "trades": 974, "taker_buy_base": 13074.49, "taker_buy_quote": 41480.3692 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.145, "high": 3.185, "low": 3.09, "close": 3.177, "volume": 63652.5, "close_time": 1760990399999, "quote_volume": 199573.78662, "trades": 1320, "taker_buy_base": 35305.53, "taker_buy_quote": 110732.20694 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.175, "high": 3.23, "low": 3.164, "close": 3.193, "volume": 48107.35, "close_time": 1761004799999, "quote_volume": 154026.3888, "trades": 936, "taker_buy_base": 26671.39, "taker_buy_quote": 85408.89546 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.193, "high": 3.193, "low": 3.095, "close": 3.103, "volume": 32646.77, "close_time": 1761019199999, "quote_volume": 102321.59739, "trades": 590, "taker_buy_base": 12985.79, "taker_buy_quote": 40715.83315 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.104, "high": 3.107, "low": 3.059, "close": 3.072, "volume": 34179.11, "close_time": 1761033599999, "quote_volume": 105208.25649, "trades": 633, "taker_buy_base": 17881.74, "taker_buy_quote": 55062.82391 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.071, "high": 3.096, "low": 3.035, "close": 3.084, "volume": 35187.11, "close_time": 1761047999999, "quote_volume": 107887.72179, "trades": 654, "taker_buy_base": 21153.61, "taker_buy_quote": 64923.40614 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.082, "high": 3.268, "low": 3.077, "close": 3.255, "volume": 103087.19, "close_time": 1761062399999, "quote_volume": 327445.73018, "trades": 1471, "taker_buy_base": 42718.99, "taker_buy_quote": 136424.74234 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.262, "high": 3.29, "low": 3.187, "close": 3.187, "volume": 142708.65, "close_time": 1761076799999, "quote_volume": 463476.33023, "trades": 1487, "taker_buy_base": 74353.07, "taker_buy_quote": 241519.07945 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.187, "high": 3.19, "low": 3.038, "close": 3.048, "volume": 55020.97, "close_time": 1761091199999, "quote_volume": 171080.0097, "trades": 921, "taker_buy_base": 26843.14, "taker_buy_quote": 83352.23264 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.045, "high": 3.074, "low": 3.027, "close": 3.052, "volume": 32402.09, "close_time": 1761105599999, "quote_volume": 98950.259, "trades": 649, "taker_buy_base": 16508.84, "taker_buy_quote": 50415.68833 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.051, "high": 3.071, "low": 3.008, "close": 3.049, "volume": 41350.55, "close_time": 1761119999999, "quote_volume": 125390.87443, "trades": 1038, "taker_buy_base": 14802.59, "taker_buy_quote": 44900.55531 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.046, "high": 3.046, "low": 2.969, "close": 3.017, "volume": 79860.23, "close_time": 1761134399999, "quote_volume": 239841.37262, "trades": 1169, "taker_buy_base": 39445.37, "taker_buy_quote": 118409.44007 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.014, "high": 3.055, "low": 2.992, "close": 3.01, "volume": 68049.01, "close_time": 1761148799999, "quote_volume": 205669.03632, "trades": 1191, "taker_buy_base": 29085.3, "taker_buy_quote": 87883.49696 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.01, "high": 3.022, "low": 2.955, "close": 2.98, "volume": 52073.84, "close_time": 1761163199999, "quote_volume": 155717.11222, "trades": 1016, "taker_buy_base": 22797.3, "taker_buy_quote": 68185.25236 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.98, "high": 2.989, "low": 2.87, "close": 2.98, "volume": 71040.4, "close_time": 1761177599999, "quote_volume": 207564.45575, "trades": 1011, "taker_buy_base": 33388.35, "taker_buy_quote": 97653.50817 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.978, "high": 3.016, "low": 2.977, "close": 2.994, "volume": 27748.05, "close_time": 1761191999999, "quote_volume": 83195.1908, "trades": 402, "taker_buy_base": 10801.64, "taker_buy_quote": 32383.89947 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.995, "high": 3.043, "low": 2.986, "close": 3.028, "volume": 33176.72, "close_time": 1761206399999, "quote_volume": 100125.62065, "trades": 472, "taker_buy_base": 14367.45, "taker_buy_quote": 43276.14554 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.029, "high": 3.038, "low": 2.994, "close": 2.999, "volume": 17211.38, "close_time": 1761220799999, "quote_volume": 51997.81253, "trades": 573, "taker_buy_base": 6835.45, "taker_buy_quote": 20650.21632 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.999, "high": 3.044, "low": 2.975, "close": 3.03, "volume": 45687.1, "close_time": 1761235199999, "quote_volume": 137324.49359, "trades": 880, "taker_buy_base": 17117.62, "taker_buy_quote": 51477.22288 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.034, "high": 3.083, "low": 3.023, "close": 3.04, "volume": 66495.31, "close_time": 1761249599999, "quote_volume": 203163.0602, "trades": 629, "taker_buy_base": 39593.06, "taker_buy_quote": 121027.78653 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.04, "high": 3.045, "low": 2.995, "close": 3.04, "volume": 60267.92, "close_time": 1761263999999, "quote_volume": 181713.41113, "trades": 693, "taker_buy_base": 30962.94, "taker_buy_quote": 93526.82837 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.043, "high": 3.074, "low": 3.032, "close": 3.057, "volume": 47847.3, "close_time": 1761278399999, "quote_volume": 146358.73718, "trades": 610, "taker_buy_base": 18570.33, "taker_buy_quote": 56797.21747 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.057, "high": 3.129, "low": 3.051, "close": 3.111, "volume": 95566.37, "close_time": 1761292799999, "quote_volume": 296604.40271, "trades": 896, "taker_buy_base": 51356.96, "taker_buy_quote": 159343.29735 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.115, "high": 3.142, "low": 3.076, "close": 3.104, "volume": 19880.55, "close_time": 1761307199999, "quote_volume": 61791.75544, "trades": 551, "taker_buy_base": 8334.49, "taker_buy_quote": 25897.75703 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.106, "high": 3.159, "low": 3.057, "close": 3.065, "volume": 43062.15, "close_time": 1761321599999, "quote_volume": 133568.74345, "trades": 855, "taker_buy_base": 15330.5, "taker_buy_quote": 47551.76428 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.066, "high": 3.118, "low": 3.044, "close": 3.114, "volume": 25572.38, "close_time": 1761335999999, "quote_volume": 78867.23374, "trades": 507, "taker_buy_base": 11279.93, "taker_buy_quote": 34783.44781 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.114, "high": 3.162, "low": 3.113, "close": 3.149, "volume": 44194.5, "close_time": 1761350399999, "quote_volume": 138629.53879, "trades": 626, "taker_buy_base": 22801.74, "taker_buy_quote": 71538.44417 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.146, "high": 3.179, "low": 3.131, "close": 3.135, "volume": 34630.0, "close_time": 1761364799999, "quote_volume": 109445.95318, "trades": 403, "taker_buy_base": 14258.12, "taker_buy_quote": 45102.34122 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.135, "high": 3.151, "low": 3.108, "close": 3.114, "volume": 25340.26, "close_time": 1761379199999, "quote_volume": 79235.62706, "trades": 340, "taker_buy_base": 11754.11, "taker_buy_quote": 36766.01753 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.117, "high": 3.129, "low": 3.1, "close": 3.123, "volume": 14298.76, "close_time": 1761393599999, "quote_volume": 44602.82854, "trades": 248, "taker_buy_base": 7853.39, "taker_buy_quote": 24493.61607 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.124, "high": 3.138, "low": 3.087, "close": 3.108, "volume": 29008.39, "close_time": 1761407999999, "quote_volume": 90121.03966, "trades": 413, "taker_buy_base": 15493.04, "taker_buy_quote": 48121.14788 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.111, "high": 3.132, "low": 3.104, "close": 3.123, "volume": 9561.41, "close_time": 1761422399999, "quote_volume": 29781.97293, "trades": 247, "taker_buy_base": 5148.05, "taker_buy_quote": 16031.73113 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.124, "high": 3.144, "low": 3.118, "close": 3.119, "volume": 21305.35, "close_time": 1761436799999, "quote_volume": 66745.69828, "trades": 344, "taker_buy_base": 10616.24, "taker_buy_quote": 33262.61667 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.119, "high": 3.125, "low": 3.084, "close": 3.093, "volume": 22256.09, "close_time": 1761451199999, "quote_volume": 69124.90797, "trades": 541, "taker_buy_base": 10122.61, "taker_buy_quote": 31413.69139 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.093, "high": 3.136, "low": 3.093, "close": 3.136, "volume": 11275.49, "close_time": 1761465599999, "quote_volume": 35178.77493, "trades": 375, "taker_buy_base": 6043.7, "taker_buy_quote": 18859.80679 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.136, "high": 3.222, "low": 3.136, "close": 3.22, "volume": 53981.63, "close_time": 1761479999999, "quote_volume": 171828.7073, "trades": 1462, "taker_buy_base": 28939.9, "taker_buy_quote": 92131.56156 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.221, "high": 3.275, "low": 3.208, "close": 3.275, "volume": 56977.79, "close_time": 1761494399999, "quote_volume": 184874.1366, "trades": 1341, "taker_buy_base": 29290.01, "taker_buy_quote": 94984.9707 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.275, "high": 3.279, "low": 3.228, "close": 3.243, "volume": 28031.73, "close_time": 1761508799999, "quote_volume": 90954.82199, "trades": 818, "taker_buy_base": 12550.25, "taker_buy_quote": 40710.08114 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.244, "high": 3.317, "low": 3.226, "close": 3.293, "volume": 51677.63, "close_time": 1761523199999, "quote_volume": 169339.72355, "trades": 1278, "taker_buy_base": 24091.87, "taker_buy_quote": 78950.93718 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.295, "high": 3.304, "low": 3.26, "close": 3.271, "volume": 26110.35, "close_time": 1761537599999, "quote_volume": 85866.25571, "trades": 872, "taker_buy_base": 15500.02, "taker_buy_quote": 50982.85639 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.272, "high": 3.305, "low": 3.238, "close": 3.252, "volume": 24275.05, "close_time": 1761551999999, "quote_volume": 79436.10213, "trades": 1080, "taker_buy_base": 13224.38, "taker_buy_quote": 43285.08848 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.254, "high": 3.262, "low": 3.169, "close": 3.195, "volume": 49378.63, "close_time": 1761566399999, "quote_volume": 158648.91293, "trades": 1834, "taker_buy_base": 24316.48, "taker_buy_quote": 78109.52292 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.196, "high": 3.203, "low": 3.143, "close": 3.194, "volume": 59140.42, "close_time": 1761580799999, "quote_volume": 187607.03031, "trades": 1777, "taker_buy_base": 30046.85, "taker_buy_quote": 95465.81446 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.196, "high": 3.261, "low": 3.196, "close": 3.211, "volume": 36755.33, "close_time": 1761595199999, "quote_volume": 118968.21607, "trades": 1025, "taker_buy_base": 16538.44, "taker_buy_quote": 53547.40912 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.212, "high": 3.212, "low": 3.151, "close": 3.175, "volume": 45105.15, "close_time": 1761609599999, "quote_volume": 143366.74829, "trades": 978, "taker_buy_base": 22234.06, "taker_buy_quote": 70654.57997 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.177, "high": 3.199, "low": 3.138, "close": 3.158, "volume": 31786.27, "close_time": 1761623999999, "quote_volume": 100676.53413, "trades": 1350, "taker_buy_base": 14188.23, "taker_buy_quote": 44955.8129 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.156, "high": 3.233, "low": 3.151, "close": 3.19, "volume": 29638.74, "close_time": 1761638399999, "quote_volume": 94450.98159, "trades": 1569, "taker_buy_base": 12848.6, "taker_buy_quote": 40923.81667 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.191, "high": 3.214, "low": 3.167, "close": 3.169, "volume": 28858.4, "close_time": 1761652799999, "quote_volume": 91917.88702, "trades": 1208, "taker_buy_base": 14430.57, "taker_buy_quote": 45961.46164 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.169, "high": 3.231, "low": 3.141, "close": 3.188, "volume": 29323.26, "close_time": 1761667199999, "quote_volume": 93664.98747, "trades": 1459, "taker_buy_base": 15515.08, "taker_buy_quote": 49571.39302 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.188, "high": 3.208, "low": 3.121, "close": 3.13, "volume": 35900.18, "close_time": 1761681599999, "quote_volume": 113277.22223, "trades": 871, "taker_buy_base": 15253.92, "taker_buy_quote": 48191.36221 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.13, "high": 3.13, "low": 3.031, "close": 3.081, "volume": 75024.37, "close_time": 1761695999999, "quote_volume": 230895.05623, "trades": 1431, "taker_buy_base": 32538.52, "taker_buy_quote": 100146.74093 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.075, "high": 3.083, "low": 3.044, "close": 3.05, "volume": 17629.01, "close_time": 1761710399999, "quote_volume": 54011.13837, "trades": 450, "taker_buy_base": 8913.93, "taker_buy_quote": 27305.58956 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.044, "high": 3.081, "low": 3.044, "close": 3.077, "volume": 25858.33, "close_time": 1761724799999, "quote_volume": 79237.79469, "trades": 410, "taker_buy_base": 15862.89, "taker_buy_quote": 48620.14227 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.076, "high": 3.102, "low": 3.05, "close": 3.091, "volume": 23100.15, "close_time": 1761739199999, "quote_volume": 71051.93306, "trades": 443, "taker_buy_base": 11732.25, "taker_buy_quote": 36144.38294 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.089, "high": 3.108, "low": 3.044, "close": 3.061, "volume": 41201.67, "close_time": 1761753599999, "quote_volume": 127090.94579, "trades": 792, "taker_buy_base": 20905.07, "taker_buy_quote": 64558.36121 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.061, "high": 3.168, "low": 3.01, "close": 3.144, "volume": 105769.89, "close_time": 1761767999999, "quote_volume": 325950.48759, "trades": 1834, "taker_buy_base": 48515.11, "taker_buy_quote": 149784.85956 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.15, "high": 3.182, "low": 3.05, "close": 3.062, "volume": 42362.62, "close_time": 1761782399999, "quote_volume": 132592.98987, "trades": 832, "taker_buy_base": 19809.15, "taker_buy_quote": 61972.16285 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.061, "high": 3.093, "low": 3.046, "close": 3.066, "volume": 26630.19, "close_time": 1761796799999, "quote_volume": 81765.6267, "trades": 566, "taker_buy_base": 13635.31, "taker_buy_quote": 41870.02316 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.062, "high": 3.063, "low": 2.955, "close": 3.04, "volume": 80123.04, "close_time": 1761811199999, "quote_volume": 241342.50295, "trades": 1406, "taker_buy_base": 26943.57, "taker_buy_quote": 81160.85451 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.038, "high": 3.038, "low": 2.974, "close": 2.983, "volume": 34558.94, "close_time": 1761825599999, "quote_volume": 103711.6098, "trades": 718, "taker_buy_base": 16955.48, "taker_buy_quote": 50873.07103 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.983, "high": 2.988, "low": 2.856, "close": 2.862, "volume": 83854.08, "close_time": 1761839999999, "quote_volume": 244747.60846, "trades": 1553, "taker_buy_base": 46128.2, "taker_buy_quote": 134514.12982 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.862, "high": 2.879, "low": 2.79, "close": 2.798, "volume": 103057.9, "close_time": 1761854399999, "quote_volume": 290992.39261, "trades": 1413, "taker_buy_base": 43900.11, "taker_buy_quote": 124010.41787 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.806, "high": 2.894, "low": 2.802, "close": 2.894, "volume": 46788.52, "close_time": 1761868799999, "quote_volume": 133006.03125, "trades": 810, "taker_buy_base": 26084.46, "taker_buy_quote": 74151.85532 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.892, "high": 2.923, "low": 2.883, "close": 2.919, "volume": 31023.53, "close_time": 1761883199999, "quote_volume": 90016.28627, "trades": 519, "taker_buy_base": 13123.8, "taker_buy_quote": 38133.49421 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.922, "high": 2.943, "low": 2.903, "close": 2.91, "volume": 26674.27, "close_time": 1761897599999, "quote_volume": 77958.55287, "trades": 609, "taker_buy_base": 9640.78, "taker_buy_quote": 28167.96648 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.91, "high": 2.97, "low": 2.896, "close": 2.969, "volume": 86289.44, "close_time": 1761911999999, "quote_volume": 252567.52349, "trades": 1280, "taker_buy_base": 42538.89, "taker_buy_quote": 124535.00132 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.967, "high": 2.974, "low": 2.898, "close": 2.954, "volume": 71828.3, "close_time": 1761926399999, "quote_volume": 210334.72376, "trades": 1777, "taker_buy_base": 32103.21, "taker_buy_quote": 94025.11464 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.953, "high": 2.971, "low": 2.876, "close": 2.969, "volume": 95114.03, "close_time": 1761940799999, "quote_volume": 277412.46634, "trades": 1984, "taker_buy_base": 41634.44, "taker_buy_quote": 121363.55217 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.969, "high": 2.976, "low": 2.923, "close": 2.941, "volume": 40016.17, "close_time": 1761955199999, "quote_volume": 118165.47371, "trades": 1114, "taker_buy_base": 18429.27, "taker_buy_quote": 54414.11024 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.944, "high": 3.058, "low": 2.936, "close": 3.039, "volume": 60856.13, "close_time": 1761969599999, "quote_volume": 182459.27144, "trades": 1546, "taker_buy_base": 27723.12, "taker_buy_quote": 83073.35195 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.039, "high": 3.131, "low": 3.022, "close": 3.13, "volume": 101923.95, "close_time": 1761983999999, "quote_volume": 312605.72718, "trades": 2052, "taker_buy_base": 41836.66, "taker_buy_quote": 128534.48166 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.128, "high": 3.574, "low": 3.117, "close": 3.448, "volume": 573252.32, "close_time": 1761998399999, "quote_volume": 1925228.97774, "trades": 8702, "taker_buy_base": 295260.77, "taker_buy_quote": 989986.65365 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.45, "high": 3.696, "low": 3.361, "close": 3.458, "volume": 864842.89, "close_time": 1762012799999, "quote_volume": 3032826.04439, "trades": 12547, "taker_buy_base": 417210.65, "taker_buy_quote": 1465849.82592 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.457, "high": 3.502, "low": 3.336, "close": 3.485, "volume": 235086.19, "close_time": 1762027199999, "quote_volume": 802588.91442, "trades": 4206, "taker_buy_base": 117073.27, "taker_buy_quote": 399470.91094 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.485, "high": 3.509, "low": 3.385, "close": 3.444, "volume": 147229.65, "close_time": 1762041599999, "quote_volume": 504594.90518, "trades": 2567, "taker_buy_base": 73649.25, "taker_buy_quote": 252572.15635 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.439, "high": 3.524, "low": 3.39, "close": 3.487, "volume": 181984.51, "close_time": 1762055999999, "quote_volume": 628824.83035, "trades": 3338, "taker_buy_base": 94511.41, "taker_buy_quote": 326375.59816 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.487, "high": 3.674, "low": 3.455, "close": 3.5, "volume": 278161.77, "close_time": 1762070399999, "quote_volume": 988737.73071, "trades": 6316, "taker_buy_base": 131915.93, "taker_buy_quote": 469287.6221 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.501, "high": 3.674, "low": 3.476, "close": 3.674, "volume": 356243.47, "close_time": 1762084799999, "quote_volume": 1269898.72844, "trades": 6022, "taker_buy_base": 166061.46, "taker_buy_quote": 592428.49554 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.674, "high": 4.128, "low": 3.662, "close": 3.987, "volume": 1089197.33, "close_time": 1762099199999, "quote_volume": 4282485.46374, "trades": 15311, "taker_buy_base": 571280.76, "taker_buy_quote": 2246693.14031 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.986, "high": 4.27, "low": 3.883, "close": 4.118, "volume": 758485.19, "close_time": 1762113599999, "quote_volume": 3089979.62068, "trades": 8229, "taker_buy_base": 393026.68, "taker_buy_quote": 1601831.80331 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.117, "high": 4.329, "low": 3.997, "close": 4.28, "volume": 486601.57, "close_time": 1762127999999, "quote_volume": 2016878.78307, "trades": 6664, "taker_buy_base": 256463.19, "taker_buy_quote": 1064776.77051 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.284, "high": 4.29, "low": 3.935, "close": 3.994, "volume": 435983.74, "close_time": 1762142399999, "quote_volume": 1779456.9775, "trades": 7053, "taker_buy_base": 180646.23, "taker_buy_quote": 738146.9341 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.994, "high": 4.016, "low": 3.721, "close": 3.785, "volume": 364877.15, "close_time": 1762156799999, "quote_volume": 1408777.19954, "trades": 5716, "taker_buy_base": 160656.33, "taker_buy_quote": 622190.6706 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.784, "high": 3.921, "low": 3.655, "close": 3.812, "volume": 431879.57, "close_time": 1762171199999, "quote_volume": 1643070.87547, "trades": 6537, "taker_buy_base": 223051.51, "taker_buy_quote": 849552.22231 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.807, "high": 4.059, "low": 3.61, "close": 3.673, "volume": 586110.02, "close_time": 1762185599999, "quote_volume": 2272429.29625, "trades": 9137, "taker_buy_base": 277728.54, "taker_buy_quote": 1073194.37119 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.675, "high": 4.031, "low": 3.65, "close": 3.86, "volume": 431748.79, "close_time": 1762199999999, "quote_volume": 1675751.35479, "trades": 6350, "taker_buy_base": 239567.78, "taker_buy_quote": 928681.84989 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.861, "high": 3.999, "low": 3.685, "close": 3.933, "volume": 313659.57, "close_time": 1762214399999, "quote_volume": 1207995.24386, "trades": 5724, "taker_buy_base": 145103.77, "taker_buy_quote": 557984.02069 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.934, "high": 4.93, "low": 3.866, "close": 4.895, "volume": 723034.22, "close_time": 1762228799999, "quote_volume": 3169088.94527, "trades": 25143, "taker_buy_base": 422290.9, "taker_buy_quote": 1845780.67564 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.895, "high": 5.279, "low": 4.747, "close": 4.91, "volume": 1508324.53, "close_time": 1762243199999, "quote_volume": 7547074.08944, "trades": 47271, "taker_buy_base": 767440.91, "taker_buy_quote": 3838621.4862 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.908, "high": 5.466, "low": 4.863, "close": 5.188, "volume": 1649078.39, "close_time": 1762257599999, "quote_volume": 8540136.36646, "trades": 42269, "taker_buy_base": 824044.54, "taker_buy_quote": 4261434.02826 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.191, "high": 5.785, "low": 4.918, "close": 5.468, "volume": 1682729.21, "close_time": 1762271999999, "quote_volume": 9063349.68255, "trades": 41262, "taker_buy_base": 904952.14, "taker_buy_quote": 4873603.45947 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.471, "high": 6.1, "low": 5.273, "close": 6.0, "volume": 1836381.78, "close_time": 1762286399999, "quote_volume": 10380247.18614, "trades": 29508, "taker_buy_base": 940393.22, "taker_buy_quote": 5330531.76277 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.011, "high": 6.595, "low": 4.981, "close": 5.189, "volume": 2668658.94, "close_time": 1762300799999, "quote_volume": 15115979.03547, "trades": 37405, "taker_buy_base": 1311277.97, "taker_buy_quote": 7430646.55269 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.189, "high": 5.383, "low": 4.809, "close": 5.156, "volume": 697214.73, "close_time": 1762315199999, "quote_volume": 3534641.78254, "trades": 14955, "taker_buy_base": 352829.56, "taker_buy_quote": 1788680.90061 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.15, "high": 5.195, "low": 4.822, "close": 5.023, "volume": 406456.34, "close_time": 1762329599999, "quote_volume": 2039710.76136, "trades": 12839, "taker_buy_base": 203659.48, "taker_buy_quote": 1023052.85318 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.018, "high": 5.061, "low": 4.69, "close": 5.035, "volume": 555181.52, "close_time": 1762343999999, "quote_volume": 2704528.93096, "trades": 14687, "taker_buy_base": 282457.13, "taker_buy_quote": 1380442.24828 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.02, "high": 5.25, "low": 4.897, "close": 5.224, "volume": 574977.37, "close_time": 1762358399999, "quote_volume": 2897262.02293, "trades": 13625, "taker_buy_base": 274179.11, "taker_buy_quote": 1382824.62856 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.224, "high": 5.431, "low": 4.986, "close": 5.308, "volume": 719529.91, "close_time": 1762372799999, "quote_volume": 3765271.92906, "trades": 12881, "taker_buy_base": 305476.23, "taker_buy_quote": 1600062.95258 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.31, "high": 6.227, "low": 5.1, "close": 5.954, "volume": 1308507.5, "close_time": 1762387199999, "quote_volume": 7481287.12989, "trades": 18452, "taker_buy_base": 701652.34, "taker_buy_quote": 4002409.92936 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.965, "high": 6.163, "low": 5.585, "close": 5.922, "volume": 574375.4, "close_time": 1762401599999, "quote_volume": 3342353.21552, "trades": 15483, "taker_buy_base": 271436.18, "taker_buy_quote": 1579464.71371 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.923, "high": 6.251, "low": 5.689, "close": 6.205, "volume": 714687.8, "close_time": 1762415999999, "quote_volume": 4291557.93809, "trades": 17641, "taker_buy_base": 367929.74, "taker_buy_quote": 2208743.68719 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.205, "high": 6.439, "low": 5.813, "close": 6.337, "volume": 943760.93, "close_time": 1762430399999, "quote_volume": 5767729.73966, "trades": 20716, "taker_buy_base": 488839.19, "taker_buy_quote": 2990856.45577 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.334, "high": 7.176, "low": 6.232, "close": 6.614, "volume": 1573730.95, "close_time": 1762444799999, "quote_volume": 10506155.93898, "trades": 33132, "taker_buy_base": 788182.29, "taker_buy_quote": 5272971.7485 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.612, "high": 7.27, "low": 6.542, "close": 6.949, "volume": 1227518.19, "close_time": 1762459199999, "quote_volume": 8579628.18706, "trades": 24283, "taker_buy_base": 635857.72, "taker_buy_quote": 4439770.32651 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.958, "high": 7.025, "low": 6.51, "close": 6.708, "volume": 690319.76, "close_time": 1762473599999, "quote_volume": 4647941.07754, "trades": 11224, "taker_buy_base": 328226.61, "taker_buy_quote": 2208600.4229 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.711, "high": 7.296, "low": 6.447, "close": 7.253, "volume": 667160.52, "close_time": 1762487999999, "quote_volume": 4498642.26103, "trades": 16623, "taker_buy_base": 350777.18, "taker_buy_quote": 2370334.24938 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.254, "high": 8.89, "low": 7.092, "close": 8.557, "volume": 1623961.49, "close_time": 1762502399999, "quote_volume": 12944361.20565, "trades": 40053, "taker_buy_base": 829209.46, "taker_buy_quote": 6587398.44041 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 8.557, "high": 8.8, "low": 7.764, "close": 8.109, "volume": 1334562.41, "close_time": 1762516799999, "quote_volume": 11074141.0829, "trades": 31287, "taker_buy_base": 668864.77, "taker_buy_quote": 5560350.79843 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 8.103, "high": 8.147, "low": 7.33, "close": 7.435, "volume": 1194144.4, "close_time": 1762531199999, "quote_volume": 9161173.38542, "trades": 27253, "taker_buy_base": 580342.59, "taker_buy_quote": 4450310.88778 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.436, "high": 7.925, "low": 7.236, "close": 7.491, "volume": 1116518.05, "close_time": 1762545599999, "quote_volume": 8513114.62491, "trades": 29587, "taker_buy_base": 516777.62, "taker_buy_quote": 3926967.56253 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.489, "high": 8.65, "low": 7.432, "close": 8.222, "volume": 692051.99, "close_time": 1762559999999, "quote_volume": 5485606.37973, "trades": 16232, "taker_buy_base": 370136.7, "taker_buy_quote": 2929819.37738 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 8.223, "high": 9.413, "low": 7.749, "close": 8.707, "volume": 1060775.91, "close_time": 1762574399999, "quote_volume": 9179018.88262, "trades": 27497, "taker_buy_base": 551718.96, "taker_buy_quote": 4778033.05989 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.707, "high": 9.88, "low": 8.457, "close": 9.213, "volume": 1293220.21, "close_time": 1762588799999, "quote_volume": 12052533.849, "trades": 33328, "taker_buy_base": 554462.01, "taker_buy_quote": 5134953.84476 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 9.205, "high": 9.422, "low": 8.201, "close": 8.446, "volume": 866830.38, "close_time": 1762603199999, "quote_volume": 7514118.11106, "trades": 18291, "taker_buy_base": 435985.19, "taker_buy_quote": 3788443.52516 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 8.443, "high": 9.5, "low": 8.207, "close": 8.941, "volume": 1180302.66, "close_time": 1762617599999, "quote_volume": 10417838.42563, "trades": 25703, "taker_buy_base": 597814.35, "taker_buy_quote": 5291305.39606 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 8.943, "high": 9.6, "low": 8.658, "close": 8.976, "volume": 1329312.11, "close_time": 1762631999999, "quote_volume": 12117241.26093, "trades": 25768, "taker_buy_base": 653907.95, "taker_buy_quote": 5957187.26031 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 8.981, "high": 9.45, "low": 8.854, "close": 8.961, "volume": 589830.21, "close_time": 1762646399999, "quote_volume": 5396374.56368, "trades": 16120, "taker_buy_base": 293122.55, "taker_buy_quote": 2683847.29737 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 8.965, "high": 9.397, "low": 7.536, "close": 7.619, "volume": 827585.06, "close_time": 1762660799999, "quote_volume": 6841418.95464, "trades": 26148, "taker_buy_base": 401749.57, "taker_buy_quote": 3324683.76087 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.617, "high": 8.179, "low": 7.617, "close": 7.938, "volume": 530272.35, "close_time": 1762675199999, "quote_volume": 4184853.39975, "trades": 18977, "taker_buy_base": 256249.78, "taker_buy_quote": 2021864.71309 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.94, "high": 8.041, "low": 6.837, "close": 7.101, "volume": 1347458.94, "close_time": 1762689599999, "quote_volume": 9849939.04765, "trades": 33330, "taker_buy_base": 662796.12, "taker_buy_quote": 4816242.06346 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.102, "high": 7.718, "low": 6.981, "close": 7.601, "volume": 898087.66, "close_time": 1762703999999, "quote_volume": 6604506.35879, "trades": 27984, "taker_buy_base": 428120.84, "taker_buy_quote": 3148007.55052 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.605, "high": 8.244, "low": 7.423, "close": 7.949, "volume": 585590.68, "close_time": 1762718399999, "quote_volume": 4584295.7262, "trades": 19933, "taker_buy_base": 300386.19, "taker_buy_quote": 2351831.35663 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.955, "high": 8.092, "low": 7.36, "close": 7.564, "volume": 551817.04, "close_time": 1762732799999, "quote_volume": 4286295.27542, "trades": 16029, "taker_buy_base": 266859.33, "taker_buy_quote": 2072161.03307 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.547, "high": 7.611, "low": 7.118, "close": 7.259, "volume": 233062.5, "close_time": 1762747199999, "quote_volume": 1714256.22541, "trades": 6691, "taker_buy_base": 111034.98, "taker_buy_quote": 816690.58541 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.256, "high": 7.262, "low": 6.885, "close": 7.173, "volume": 437292.61, "close_time": 1762761599999, "quote_volume": 3098315.28737, "trades": 9568, "taker_buy_base": 215638.41, "taker_buy_quote": 1528094.45633 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.172, "high": 7.288, "low": 6.912, "close": 7.045, "volume": 409850.42, "close_time": 1762775999999, "quote_volume": 2907951.45455, "trades": 8846, "taker_buy_base": 198223.0, "taker_buy_quote": 1407202.71852 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.047, "high": 7.3, "low": 6.594, "close": 6.654, "volume": 603275.12, "close_time": 1762790399999, "quote_volume": 4151750.43404, "trades": 13198, "taker_buy_base": 289271.54, "taker_buy_quote": 1993936.79765 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.657, "high": 6.946, "low": 6.622, "close": 6.903, "volume": 400901.48, "close_time": 1762804799999, "quote_volume": 2734580.74462, "trades": 10112, "taker_buy_base": 201748.24, "taker_buy_quote": 1376400.08942 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.91, "high": 7.082, "low": 6.683, "close": 6.81, "volume": 341390.88, "close_time": 1762819199999, "quote_volume": 2347287.1497, "trades": 10131, "taker_buy_base": 160557.82, "taker_buy_quote": 1103861.3595 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.818, "high": 7.202, "low": 6.567, "close": 7.172, "volume": 267206.74, "close_time": 1762833599999, "quote_volume": 1827547.50837, "trades": 10373, "taker_buy_base": 133392.49, "taker_buy_quote": 912632.4555 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 7.15, "high": 7.3, "low": 6.311, "close": 6.323, "volume": 373849.81, "close_time": 1762847999999, "quote_volume": 2479168.61538, "trades": 10943, "taker_buy_base": 165852.77, "taker_buy_quote": 1106423.65367 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.322, "high": 6.402, "low": 6.213, "close": 6.336, "volume": 352504.63, "close_time": 1762862399999, "quote_volume": 2223101.48486, "trades": 7924, "taker_buy_base": 180329.68, "taker_buy_quote": 1136206.66023 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.338, "high": 6.751, "low": 6.297, "close": 6.616, "volume": 374724.03, "close_time": 1762876799999, "quote_volume": 2444162.12262, "trades": 8739, "taker_buy_base": 195880.32, "taker_buy_quote": 1279261.42623 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.621, "high": 6.639, "low": 6.213, "close": 6.242, "volume": 211485.65, "close_time": 1762891199999, "quote_volume": 1349489.68126, "trades": 5117, "taker_buy_base": 85615.64, "taker_buy_quote": 544456.09062 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.245, "high": 6.282, "low": 5.897, "close": 5.966, "volume": 239037.5, "close_time": 1762905599999, "quote_volume": 1462727.43267, "trades": 5554, "taker_buy_base": 103370.81, "taker_buy_quote": 633190.49406 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.962, "high": 6.278, "low": 5.776, "close": 6.047, "volume": 260646.0, "close_time": 1762919999999, "quote_volume": 1575291.26975, "trades": 4444, "taker_buy_base": 140011.12, "taker_buy_quote": 848033.09022 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.051, "high": 6.521, "low": 5.962, "close": 6.337, "volume": 311194.73, "close_time": 1762934399999, "quote_volume": 1949180.60556, "trades": 4827, "taker_buy_base": 150510.33, "taker_buy_quote": 944070.07467 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.352, "high": 6.679, "low": 6.266, "close": 6.36, "volume": 411427.72, "close_time": 1762948799999, "quote_volume": 2659577.59045, "trades": 6315, "taker_buy_base": 216452.38, "taker_buy_quote": 1401047.88697 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.362, "high": 6.463, "low": 5.968, "close": 5.998, "volume": 346723.31, "close_time": 1762963199999, "quote_volume": 2153625.123, "trades": 5349, "taker_buy_base": 130704.27, "taker_buy_quote": 813392.40883 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 5.998, "high": 6.263, "low": 5.839, "close": 6.181, "volume": 419197.85, "close_time": 1762977599999, "quote_volume": 2546269.52443, "trades": 6347, "taker_buy_base": 210041.23, "taker_buy_quote": 1277525.4049 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 6.165, "high": 6.574, "low": 6.143, "close": 6.4, "volume": 441439.97, "close_time": 1762991999999, "quote_volume": 2825223.87744, "trades": 7640, "taker_buy_base": 229058.0, "taker_buy_quote": 1468668.99704 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.393, "high": 6.66, "low": 6.121, "close": 6.186, "volume": 309119.4, "close_time": 1763006399999, "quote_volume": 1958357.51438, "trades": 7795, "taker_buy_base": 135948.41, "taker_buy_quote": 864842.74723 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.185, "high": 6.247, "low": 6.044, "close": 6.107, "volume": 158714.53, "close_time": 1763020799999, "quote_volume": 974556.01834, "trades": 5339, "taker_buy_base": 75643.47, "taker_buy_quote": 464667.29728 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.115, "high": 6.379, "low": 5.959, "close": 6.131, "volume": 310266.21, "close_time": 1763035199999, "quote_volume": 1901562.5785, "trades": 6002, "taker_buy_base": 122604.36, "taker_buy_quote": 753050.32225 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.139, "high": 6.269, "low": 5.929, "close": 6.044, "volume": 209464.27, "close_time": 1763049599999, "quote_volume": 1275311.05091, "trades": 5835, "taker_buy_base": 104389.33, "taker_buy_quote": 636950.88656 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 6.031, "high": 6.121, "low": 5.709, "close": 5.781, "volume": 344587.29, "close_time": 1763063999999, "quote_volume": 2020578.22384, "trades": 7727, "taker_buy_base": 174894.2, "taker_buy_quote": 1024939.12626 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.8, "high": 5.95, "low": 5.674, "close": 5.859, "volume": 220978.84, "close_time": 1763078399999, "quote_volume": 1282168.91967, "trades": 5057, "taker_buy_base": 111179.93, "taker_buy_quote": 645992.4127 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.864, "high": 6.08, "low": 5.766, "close": 5.985, "volume": 156816.15, "close_time": 1763092799999, "quote_volume": 929864.64516, "trades": 7986, "taker_buy_base": 75864.91, "taker_buy_quote": 450837.59592 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.967, "high": 6.151, "low": 5.765, "close": 5.978, "volume": 356474.31, "close_time": 1763107199999, "quote_volume": 2141479.33783, "trades": 17182, "taker_buy_base": 178513.02, "taker_buy_quote": 1071930.39971 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.98, "high": 5.997, "low": 5.667, "close": 5.793, "volume": 363281.79, "close_time": 1763121599999, "quote_volume": 2106422.49736, "trades": 13468, "taker_buy_base": 135005.05, "taker_buy_quote": 783287.83996 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.793, "high": 5.819, "low": 5.531, "close": 5.722, "volume": 409679.66, "close_time": 1763135999999, "quote_volume": 2333225.81493, "trades": 16713, "taker_buy_base": 180598.97, "taker_buy_quote": 1029243.26536 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.734, "high": 5.734, "low": 5.379, "close": 5.66, "volume": 436990.98, "close_time": 1763150399999, "quote_volume": 2425023.6099, "trades": 15609, "taker_buy_base": 206928.53, "taker_buy_quote": 1147107.17948 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.65, "high": 5.651, "low": 5.33, "close": 5.393, "volume": 261687.05, "close_time": 1763164799999, "quote_volume": 1428095.17198, "trades": 8151, "taker_buy_base": 128225.94, "taker_buy_quote": 699603.98168 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.393, "high": 5.524, "low": 5.275, "close": 5.426, "volume": 267728.69, "close_time": 1763179199999, "quote_volume": 1447606.34658, "trades": 11675, "taker_buy_base": 148864.71, "taker_buy_quote": 805554.495 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.426, "high": 5.515, "low": 5.245, "close": 5.381, "volume": 257448.01, "close_time": 1763193599999, "quote_volume": 1390244.69277, "trades": 10332, "taker_buy_base": 117603.1, "taker_buy_quote": 635313.56223 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.382, "high": 5.389, "low": 5.171, "close": 5.255, "volume": 230123.86, "close_time": 1763207999999, "quote_volume": 1211223.57328, "trades": 10129, "taker_buy_base": 114217.71, "taker_buy_quote": 601212.48247 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.257, "high": 5.33, "low": 5.129, "close": 5.133, "volume": 207817.61, "close_time": 1763222399999, "quote_volume": 1088116.24915, "trades": 8352, "taker_buy_base": 89894.05, "taker_buy_quote": 471817.20189 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.134, "high": 5.309, "low": 5.125, "close": 5.267, "volume": 279601.5, "close_time": 1763236799999, "quote_volume": 1463904.14085, "trades": 9883, "taker_buy_base": 141037.93, "taker_buy_quote": 739370.15488 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.264, "high": 5.297, "low": 5.135, "close": 5.273, "volume": 160113.2, "close_time": 1763251199999, "quote_volume": 836596.19867, "trades": 6236, "taker_buy_base": 71342.97, "taker_buy_quote": 372720.01433 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.271, "high": 5.481, "low": 5.185, "close": 5.352, "volume": 264802.64, "close_time": 1763265599999, "quote_volume": 1422867.57707, "trades": 12211, "taker_buy_base": 134036.32, "taker_buy_quote": 720473.40699 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.35, "high": 5.621, "low": 5.286, "close": 5.335, "volume": 298214.06, "close_time": 1763279999999, "quote_volume": 1620522.38328, "trades": 10882, "taker_buy_base": 150624.94, "taker_buy_quote": 820378.31739 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.333, "high": 5.529, "low": 5.267, "close": 5.297, "volume": 372253.7, "close_time": 1763294399999, "quote_volume": 1999958.7964, "trades": 13550, "taker_buy_base": 186356.64, "taker_buy_quote": 1001941.94607 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.296, "high": 5.358, "low": 5.046, "close": 5.089, "volume": 490672.44, "close_time": 1763308799999, "quote_volume": 2555556.85701, "trades": 12357, "taker_buy_base": 226613.4, "taker_buy_quote": 1179011.28348 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.089, "high": 5.147, "low": 4.874, "close": 4.932, "volume": 844936.05, "close_time": 1763323199999, "quote_volume": 4199439.68123, "trades": 20620, "taker_buy_base": 389843.62, "taker_buy_quote": 1940514.52687 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.93, "high": 4.998, "low": 4.774, "close": 4.785, "volume": 309087.67, "close_time": 1763337599999, "quote_volume": 1507957.25806, "trades": 9105, "taker_buy_base": 162749.77, "taker_buy_quote": 793343.3134 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.784, "high": 5.073, "low": 4.665, "close": 4.963, "volume": 397217.87, "close_time": 1763351999999, "quote_volume": 1946582.38552, "trades": 17137, "taker_buy_base": 198625.66, "taker_buy_quote": 974946.7677 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.965, "high": 5.08, "low": 4.921, "close": 4.992, "volume": 344029.45, "close_time": 1763366399999, "quote_volume": 1719052.73104, "trades": 15181, "taker_buy_base": 203149.87, "taker_buy_quote": 1015084.80973 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.99, "high": 5.018, "low": 4.844, "close": 4.894, "volume": 302673.5, "close_time": 1763380799999, "quote_volume": 1487503.31301, "trades": 11113, "taker_buy_base": 138349.65, "taker_buy_quote": 679864.25772 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.889, "high": 4.938, "low": 4.681, "close": 4.799, "volume": 566307.68, "close_time": 1763395199999, "quote_volume": 2716281.22167, "trades": 24304, "taker_buy_base": 266595.73, "taker_buy_quote": 1279268.17827 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.798, "high": 5.611, "low": 4.748, "close": 5.449, "volume": 1913670.94, "close_time": 1763409599999, "quote_volume": 10086468.59004, "trades": 70573, "taker_buy_base": 891031.03, "taker_buy_quote": 4688800.07052 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.447, "high": 5.613, "low": 5.263, "close": 5.511, "volume": 1012281.29, "close_time": 1763423999999, "quote_volume": 5477501.51067, "trades": 35842, "taker_buy_base": 490292.38, "taker_buy_quote": 2654627.19832 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.509, "high": 6.04, "low": 5.394, "close": 5.67, "volume": 1336819.36, "close_time": 1763438399999, "quote_volume": 7627343.5145, "trades": 62588, "taker_buy_base": 671306.6, "taker_buy_quote": 3835481.56037 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.663, "high": 5.85, "low": 5.487, "close": 5.705, "volume": 900108.28, "close_time": 1763452799999, "quote_volume": 5105636.52616, "trades": 43526, "taker_buy_base": 456541.66, "taker_buy_quote": 2591849.63721 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.706, "high": 5.892, "low": 5.288, "close": 5.335, "volume": 1060062.35, "close_time": 1763467199999, "quote_volume": 5964745.12017, "trades": 49179, "taker_buy_base": 503086.42, "taker_buy_quote": 2840641.8737 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.337, "high": 5.356, "low": 5.152, "close": 5.204, "volume": 889288.58, "close_time": 1763481599999, "quote_volume": 4664618.94825, "trades": 39305, "taker_buy_base": 464270.06, "taker_buy_quote": 2436828.39421 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.205, "high": 5.289, "low": 5.041, "close": 5.072, "volume": 564591.78, "close_time": 1763495999999, "quote_volume": 2915576.42739, "trades": 22527, "taker_buy_base": 268830.61, "taker_buy_quote": 1387729.07639 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.071, "high": 5.171, "low": 5.024, "close": 5.095, "volume": 305190.87, "close_time": 1763510399999, "quote_volume": 1557328.81786, "trades": 12173, "taker_buy_base": 157267.62, "taker_buy_quote": 802942.25464 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.1, "high": 5.246, "low": 5.054, "close": 5.084, "volume": 243349.37, "close_time": 1763524799999, "quote_volume": 1252047.23953, "trades": 10776, "taker_buy_base": 126859.46, "taker_buy_quote": 652634.65215 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.089, "high": 5.092, "low": 4.91, "close": 5.081, "volume": 382884.92, "close_time": 1763539199999, "quote_volume": 1914879.43782, "trades": 14992, "taker_buy_base": 174132.07, "taker_buy_quote": 871403.17885 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.083, "high": 5.174, "low": 5.01, "close": 5.045, "volume": 385819.63, "close_time": 1763553599999, "quote_volume": 1959742.41156, "trades": 13805, "taker_buy_base": 156559.25, "taker_buy_quote": 794894.88342 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.044, "high": 5.134, "low": 4.87, "close": 4.961, "volume": 646314.11, "close_time": 1763567999999, "quote_volume": 3221272.74243, "trades": 27089, "taker_buy_base": 339443.24, "taker_buy_quote": 1689295.81009 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.959, "high": 4.989, "low": 4.615, "close": 4.9, "volume": 796168.98, "close_time": 1763582399999, "quote_volume": 3820093.65103, "trades": 25392, "taker_buy_base": 391032.02, "taker_buy_quote": 1875771.06516 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.903, "high": 5.009, "low": 4.766, "close": 4.961, "volume": 515477.44, "close_time": 1763596799999, "quote_volume": 2525256.54507, "trades": 16960, "taker_buy_base": 267352.42, "taker_buy_quote": 1310354.37178 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.956, "high": 5.002, "low": 4.918, "close": 4.945, "volume": 230177.23, "close_time": 1763611199999, "quote_volume": 1141305.17218, "trades": 10382, "taker_buy_base": 117417.06, "taker_buy_quote": 582183.15397 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.945, "high": 5.059, "low": 4.903, "close": 5.021, "volume": 284748.54, "close_time": 1763625599999, "quote_volume": 1419612.17528, "trades": 15483, "taker_buy_base": 143681.6, "taker_buy_quote": 716666.96817 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.02, "high": 5.139, "low": 4.962, "close": 5.037, "volume": 432504.05, "close_time": 1763639999999, "quote_volume": 2179522.98959, "trades": 21540, "taker_buy_base": 217422.99, "taker_buy_quote": 1096362.81305 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.038, "high": 5.07, "low": 4.825, "close": 4.831, "volume": 418074.62, "close_time": 1763654399999, "quote_volume": 2071997.04104, "trades": 20637, "taker_buy_base": 187016.81, "taker_buy_quote": 927708.56591 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.829, "high": 4.847, "low": 4.626, "close": 4.673, "volume": 494079.17, "close_time": 1763668799999, "quote_volume": 2333251.16514, "trades": 19571, "taker_buy_base": 259360.89, "taker_buy_quote": 1225082.38927 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.675, "high": 4.755, "low": 4.564, "close": 4.612, "volume": 347883.75, "close_time": 1763683199999, "quote_volume": 1617345.84501, "trades": 13476, "taker_buy_base": 164972.4, "taker_buy_quote": 767072.1266 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.611, "high": 4.743, "low": 4.611, "close": 4.617, "volume": 151130.26, "close_time": 1763697599999, "quote_volume": 707380.8593, "trades": 6608, "taker_buy_base": 75692.06, "taker_buy_quote": 354509.57229 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.613, "high": 4.706, "low": 4.122, "close": 4.412, "volume": 596301.75, "close_time": 1763711999999, "quote_volume": 2678364.6362, "trades": 22385, "taker_buy_base": 265167.61, "taker_buy_quote": 1195192.88911 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.41, "high": 4.442, "low": 4.197, "close": 4.211, "volume": 391677.33, "close_time": 1763726399999, "quote_volume": 1695918.16255, "trades": 16632, "taker_buy_base": 190692.61, "taker_buy_quote": 826237.57977 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.215, "high": 4.357, "low": 4.106, "close": 4.228, "volume": 527399.2, "close_time": 1763740799999, "quote_volume": 2254698.56613, "trades": 17657, "taker_buy_base": 246429.33, "taker_buy_quote": 1053781.05941 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.229, "high": 4.472, "low": 4.169, "close": 4.32, "volume": 434611.52, "close_time": 1763755199999, "quote_volume": 1875705.83006, "trades": 14252, "taker_buy_base": 214636.81, "taker_buy_quote": 927208.56353 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.321, "high": 4.377, "low": 4.224, "close": 4.302, "volume": 243582.46, "close_time": 1763769599999, "quote_volume": 1046029.63248, "trades": 7932, "taker_buy_base": 117696.29, "taker_buy_quote": 505812.57759 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.303, "high": 4.38, "low": 4.266, "close": 4.28, "volume": 177899.25, "close_time": 1763783999999, "quote_volume": 767590.53287, "trades": 8184, "taker_buy_base": 85366.46, "taker_buy_quote": 368392.2985 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.28, "high": 4.285, "low": 4.091, "close": 4.182, "volume": 243673.56, "close_time": 1763798399999, "quote_volume": 1015021.09161, "trades": 9970, "taker_buy_base": 104851.42, "taker_buy_quote": 436782.57546 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.183, "high": 4.185, "low": 4.071, "close": 4.136, "volume": 185382.88, "close_time": 1763812799999, "quote_volume": 766285.83696, "trades": 8029, "taker_buy_base": 92032.66, "taker_buy_quote": 380387.62015 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.132, "high": 4.172, "low": 4.051, "close": 4.089, "volume": 192881.64, "close_time": 1763827199999, "quote_volume": 793702.62296, "trades": 10527, "taker_buy_base": 78090.72, "taker_buy_quote": 321030.39538 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.082, "high": 4.122, "low": 4.05, "close": 4.062, "volume": 150235.41, "close_time": 1763841599999, "quote_volume": 613966.87449, "trades": 5768, "taker_buy_base": 76529.32, "taker_buy_quote": 313018.92447 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.061, "high": 4.092, "low": 3.974, "close": 4.035, "volume": 215240.62, "close_time": 1763855999999, "quote_volume": 867764.28617, "trades": 8891, "taker_buy_base": 103188.31, "taker_buy_quote": 415647.82085 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.041, "high": 4.167, "low": 3.98, "close": 4.119, "volume": 227836.71, "close_time": 1763870399999, "quote_volume": 931142.17656, "trades": 11078, "taker_buy_base": 122595.3, "taker_buy_quote": 501357.72098 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.121, "high": 4.138, "low": 4.018, "close": 4.064, "volume": 142544.35, "close_time": 1763884799999, "quote_volume": 581932.1193, "trades": 7612, "taker_buy_base": 63119.35, "taker_buy_quote": 257859.52396 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.063, "high": 4.169, "low": 4.04, "close": 4.096, "volume": 275751.2, "close_time": 1763899199999, "quote_volume": 1128197.65033, "trades": 10623, "taker_buy_base": 126582.89, "taker_buy_quote": 518215.84307 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.096, "high": 4.144, "low": 4.038, "close": 4.091, "volume": 232944.0, "close_time": 1763913599999, "quote_volume": 954896.27626, "trades": 10697, "taker_buy_base": 113102.96, "taker_buy_quote": 463868.29662 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.091, "high": 4.132, "low": 4.049, "close": 4.106, "volume": 266295.11, "close_time": 1763927999999, "quote_volume": 1088475.28171, "trades": 9744, "taker_buy_base": 131871.89, "taker_buy_quote": 539377.16202 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.106, "high": 4.177, "low": 4.041, "close": 4.05, "volume": 219509.54, "close_time": 1763942399999, "quote_volume": 901944.66074, "trades": 8835, "taker_buy_base": 101651.99, "taker_buy_quote": 417759.2252 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.045, "high": 4.245, "low": 4.006, "close": 4.166, "volume": 226076.01, "close_time": 1763956799999, "quote_volume": 933136.19268, "trades": 10270, "taker_buy_base": 111190.44, "taker_buy_quote": 458842.58726 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.172, "high": 4.198, "low": 4.066, "close": 4.107, "volume": 200023.33, "close_time": 1763971199999, "quote_volume": 827646.45568, "trades": 9666, "taker_buy_base": 108654.18, "taker_buy_quote": 449813.80136 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.102, "high": 4.132, "low": 3.983, "close": 4.004, "volume": 178208.71, "close_time": 1763985599999, "quote_volume": 719848.01441, "trades": 7191, "taker_buy_base": 77180.21, "taker_buy_quote": 311919.10077 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.004, "high": 4.152, "low": 3.854, "close": 4.139, "volume": 578980.05, "close_time": 1763999999999, "quote_volume": 2290486.13902, "trades": 17609, "taker_buy_base": 272316.16, "taker_buy_quote": 1077046.38886 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.133, "high": 4.303, "low": 4.028, "close": 4.254, "volume": 605371.4, "close_time": 1764014399999, "quote_volume": 2514848.46997, "trades": 18555, "taker_buy_base": 297528.88, "taker_buy_quote": 1235514.75514 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.255, "high": 4.317, "low": 4.179, "close": 4.198, "volume": 362001.67, "close_time": 1764028799999, "quote_volume": 1540169.83885, "trades": 9319, "taker_buy_base": 152416.33, "taker_buy_quote": 648291.69321 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.196, "high": 4.214, "low": 4.093, "close": 4.114, "volume": 139194.37, "close_time": 1764043199999, "quote_volume": 577139.30514, "trades": 4433, "taker_buy_base": 64078.88, "taker_buy_quote": 265742.27179 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.109, "high": 4.132, "low": 4.03, "close": 4.036, "volume": 138584.09, "close_time": 1764057599999, "quote_volume": 565315.90829, "trades": 4998, "taker_buy_base": 61290.43, "taker_buy_quote": 250254.15748 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.041, "high": 4.082, "low": 3.984, "close": 4.035, "volume": 234753.58, "close_time": 1764071999999, "quote_volume": 947427.6781, "trades": 5370, "taker_buy_base": 111057.73, "taker_buy_quote": 448029.43533 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.037, "high": 4.233, "low": 4.009, "close": 4.161, "volume": 436926.57, "close_time": 1764086399999, "quote_volume": 1788680.89712, "trades": 11002, "taker_buy_base": 218565.5, "taker_buy_quote": 894726.88077 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.163, "high": 4.475, "low": 4.122, "close": 4.264, "volume": 853156.07, "close_time": 1764100799999, "quote_volume": 3678077.53874, "trades": 19657, "taker_buy_base": 440083.85, "taker_buy_quote": 1895863.11984 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.264, "high": 4.396, "low": 4.249, "close": 4.349, "volume": 366284.99, "close_time": 1764115199999, "quote_volume": 1581436.34736, "trades": 7836, "taker_buy_base": 191245.97, "taker_buy_quote": 826099.18172 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.35, "high": 4.381, "low": 4.273, "close": 4.289, "volume": 209908.54, "close_time": 1764129599999, "quote_volume": 908377.48065, "trades": 5699, "taker_buy_base": 93779.24, "taker_buy_quote": 405787.64259 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.289, "high": 4.292, "low": 4.214, "close": 4.247, "volume": 169996.95, "close_time": 1764143999999, "quote_volume": 721578.29599, "trades": 4433, "taker_buy_base": 78839.96, "taker_buy_quote": 334699.90303 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.246, "high": 4.284, "low": 4.114, "close": 4.135, "volume": 289930.76, "close_time": 1764158399999, "quote_volume": 1212193.44392, "trades": 7941, "taker_buy_base": 117973.13, "taker_buy_quote": 493586.62711 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.135, "high": 4.242, "low": 4.089, "close": 4.122, "volume": 298810.0, "close_time": 1764172799999, "quote_volume": 1240001.99735, "trades": 8524, "taker_buy_base": 135526.88, "taker_buy_quote": 562600.3607 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.122, "high": 4.312, "low": 4.121, "close": 4.265, "volume": 288457.13, "close_time": 1764187199999, "quote_volume": 1223093.91274, "trades": 7387, "taker_buy_base": 149747.91, "taker_buy_quote": 634208.55646 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.267, "high": 4.273, "low": 4.199, "close": 4.242, "volume": 165054.72, "close_time": 1764201599999, "quote_volume": 699034.26121, "trades": 3914, "taker_buy_base": 75152.52, "taker_buy_quote": 318214.72097 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.237, "high": 4.294, "low": 4.141, "close": 4.148, "volume": 147110.6, "close_time": 1764215999999, "quote_volume": 622166.2805, "trades": 3796, "taker_buy_base": 73215.03, "taker_buy_quote": 309622.03941 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.147, "high": 4.182, "low": 4.096, "close": 4.151, "volume": 241003.68, "close_time": 1764230399999, "quote_volume": 998565.22061, "trades": 5759, "taker_buy_base": 119029.16, "taker_buy_quote": 493290.19313 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.15, "high": 4.165, "low": 4.023, "close": 4.064, "volume": 229187.48, "close_time": 1764244799999, "quote_volume": 938120.17904, "trades": 4868, "taker_buy_base": 103661.95, "taker_buy_quote": 423644.61554 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.065, "high": 4.144, "low": 4.044, "close": 4.135, "volume": 171465.13, "close_time": 1764259199999, "quote_volume": 700459.79429, "trades": 3623, "taker_buy_base": 81904.18, "taker_buy_quote": 334679.52251 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.135, "high": 4.19, "low": 4.122, "close": 4.14, "volume": 175109.62, "close_time": 1764273599999, "quote_volume": 726733.82055, "trades": 4233, "taker_buy_base": 85275.53, "taker_buy_quote": 354114.78365 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.144, "high": 4.151, "low": 4.001, "close": 4.037, "volume": 284539.53, "close_time": 1764287999999, "quote_volume": 1156592.89282, "trades": 4640, "taker_buy_base": 138267.24, "taker_buy_quote": 560486.86296 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.039, "high": 4.065, "low": 3.97, "close": 4.047, "volume": 109375.53, "close_time": 1764302399999, "quote_volume": 439439.27714, "trades": 1935, "taker_buy_base": 51256.31, "taker_buy_quote": 205998.58312 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.042, "high": 4.043, "low": 3.994, "close": 4.038, "volume": 115675.67, "close_time": 1764316799999, "quote_volume": 465193.69808, "trades": 3036, "taker_buy_base": 62996.77, "taker_buy_quote": 253252.53439 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.039, "high": 4.139, "low": 4.037, "close": 4.057, "volume": 192561.15, "close_time": 1764331199999, "quote_volume": 788634.23177, "trades": 5159, "taker_buy_base": 91737.34, "taker_buy_quote": 376130.30419 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.056, "high": 4.152, "low": 4.054, "close": 4.12, "volume": 187623.92, "close_time": 1764345599999, "quote_volume": 769971.46371, "trades": 3685, "taker_buy_base": 102515.07, "taker_buy_quote": 421375.4302 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.123, "high": 4.133, "low": 4.0, "close": 4.042, "volume": 187356.65, "close_time": 1764359999999, "quote_volume": 761593.02686, "trades": 3813, "taker_buy_base": 87551.29, "taker_buy_quote": 355958.95646 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.04, "high": 4.068, "low": 3.997, "close": 4.036, "volume": 65840.93, "close_time": 1764374399999, "quote_volume": 265261.58103, "trades": 1540, "taker_buy_base": 33265.83, "taker_buy_quote": 134058.29385 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.036, "high": 4.125, "low": 4.03, "close": 4.101, "volume": 76194.4, "close_time": 1764388799999, "quote_volume": 311665.49211, "trades": 1754, "taker_buy_base": 40568.63, "taker_buy_quote": 165898.65398 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.107, "high": 4.171, "low": 4.095, "close": 4.131, "volume": 131472.88, "close_time": 1764403199999, "quote_volume": 542928.04026, "trades": 3355, "taker_buy_base": 68136.96, "taker_buy_quote": 281365.09676 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.132, "high": 4.144, "low": 4.047, "close": 4.077, "volume": 109973.9, "close_time": 1764417599999, "quote_volume": 449935.34232, "trades": 2940, "taker_buy_base": 50616.59, "taker_buy_quote": 207193.21402 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.077, "high": 4.086, "low": 3.929, "close": 3.988, "volume": 196091.47, "close_time": 1764431999999, "quote_volume": 784781.96744, "trades": 4782, "taker_buy_base": 96410.24, "taker_buy_quote": 385931.03697 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 3.987, "high": 4.011, "low": 3.92, "close": 3.951, "volume": 194566.15, "close_time": 1764446399999, "quote_volume": 772558.31074, "trades": 5135, "taker_buy_base": 89495.82, "taker_buy_quote": 355558.20999 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 3.951, "high": 4.032, "low": 3.931, "close": 4.001, "volume": 91421.73, "close_time": 1764460799999, "quote_volume": 364205.7608, "trades": 2352, "taker_buy_base": 49455.01, "taker_buy_quote": 197007.19454 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.003, "high": 4.029, "low": 3.969, "close": 4.015, "volume": 67672.33, "close_time": 1764475199999, "quote_volume": 270731.34429, "trades": 2069, "taker_buy_base": 35988.58, "taker_buy_quote": 143982.70435 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.016, "high": 4.076, "low": 3.968, "close": 4.015, "volume": 92425.2, "close_time": 1764489599999, "quote_volume": 371881.2548, "trades": 2822, "taker_buy_base": 44797.53, "taker_buy_quote": 180273.69326 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.014, "high": 4.036, "low": 3.967, "close": 3.971, "volume": 103231.14, "close_time": 1764503999999, "quote_volume": 413325.59407, "trades": 2205, "taker_buy_base": 51671.48, "taker_buy_quote": 206856.45807 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3.969, "high": 4.017, "low": 3.921, "close": 3.949, "volume": 115650.13, "close_time": 1764518399999, "quote_volume": 459033.85044, "trades": 3154, "taker_buy_base": 54733.14, "taker_buy_quote": 217272.38592 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3.949, "high": 3.995, "low": 3.935, "close": 3.959, "volume": 69440.11, "close_time": 1764532799999, "quote_volume": 275129.13958, "trades": 2321, "taker_buy_base": 32166.63, "taker_buy_quote": 127444.77073 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3.959, "high": 4.017, "low": 3.804, "close": 3.83, "volume": 165257.82, "close_time": 1764547199999, "quote_volume": 645897.76, "trades": 3321, "taker_buy_base": 76031.87, "taker_buy_quote": 297483.19227 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.83, "high": 3.857, "low": 3.563, "close": 3.583, "volume": 657611.75, "close_time": 1764561599999, "quote_volume": 2414842.80506, "trades": 10797, "taker_buy_base": 326112.09, "taker_buy_quote": 1196359.82137 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.583, "high": 3.657, "low": 3.545, "close": 3.573, "volume": 244730.64, "close_time": 1764575999999, "quote_volume": 878809.36876, "trades": 4238, "taker_buy_base": 113473.47, "taker_buy_quote": 408216.70185 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.573, "high": 3.626, "low": 3.571, "close": 3.595, "volume": 184343.43, "close_time": 1764590399999, "quote_volume": 663612.24472, "trades": 3993, "taker_buy_base": 94268.69, "taker_buy_quote": 339422.61649 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.595, "high": 3.76, "low": 3.56, "close": 3.737, "volume": 425524.8, "close_time": 1764604799999, "quote_volume": 1559881.63068, "trades": 7667, "taker_buy_base": 223060.01, "taker_buy_quote": 818790.10768 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.731, "high": 3.739, "low": 3.586, "close": 3.621, "volume": 274009.38, "close_time": 1764619199999, "quote_volume": 1000162.32343, "trades": 4140, "taker_buy_base": 141822.36, "taker_buy_quote": 517319.38396 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.624, "high": 3.72, "low": 3.624, "close": 3.715, "volume": 143718.94, "close_time": 1764633599999, "quote_volume": 529789.70511, "trades": 2588, "taker_buy_base": 66898.73, "taker_buy_quote": 246594.94692 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.715, "high": 3.74, "low": 3.679, "close": 3.731, "volume": 101510.2, "close_time": 1764647999999, "quote_volume": 376591.00695, "trades": 1890, "taker_buy_base": 51258.6, "taker_buy_quote": 190117.7372 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.731, "high": 3.732, "low": 3.677, "close": 3.695, "volume": 88006.47, "close_time": 1764662399999, "quote_volume": 325846.66384, "trades": 1721, "taker_buy_base": 44291.47, "taker_buy_quote": 163963.29217 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.692, "high": 3.693, "low": 3.627, "close": 3.642, "volume": 124719.95, "close_time": 1764676799999, "quote_volume": 455318.47584, "trades": 2649, "taker_buy_base": 54005.33, "taker_buy_quote": 197230.30339 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.647, "high": 3.954, "low": 3.626, "close": 3.949, "volume": 405364.69, "close_time": 1764691199999, "quote_volume": 1541740.53334, "trades": 6550, "taker_buy_base": 203220.16, "taker_buy_quote": 775333.08693 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3.948, "high": 3.952, "low": 3.807, "close": 3.809, "volume": 386177.48, "close_time": 1764705599999, "quote_volume": 1493572.60295, "trades": 5633, "taker_buy_base": 191036.55, "taker_buy_quote": 738441.45127 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3.809, "high": 3.845, "low": 3.748, "close": 3.763, "volume": 254111.43, "close_time": 1764719999999, "quote_volume": 963273.86013, "trades": 3895, "taker_buy_base": 125164.31, "taker_buy_quote": 474604.19466 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.765, "high": 3.793, "low": 3.73, "close": 3.738, "volume": 223463.4, "close_time": 1764734399999, "quote_volume": 841370.59742, "trades": 3230, "taker_buy_base": 122980.68, "taker_buy_quote": 463094.50866 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3.737, "high": 3.832, "low": 3.709, "close": 3.755, "volume": 209212.9, "close_time": 1764748799999, "quote_volume": 789522.03122, "trades": 3942, "taker_buy_base": 99872.76, "taker_buy_quote": 377220.69587 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3.756, "high": 3.777, "low": 3.656, "close": 3.694, "volume": 186904.4, "close_time": 1764763199999, "quote_volume": 693991.66086, "trades": 3846, "taker_buy_base": 88300.83, "taker_buy_quote": 328026.26058 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 3.69, "high": 3.724, "low": 3.59, "close": 3.679, "volume": 273772.07, "close_time": 1764777599999, "quote_volume": 1000802.09946, "trades": 4808, "taker_buy_base": 122643.27, "taker_buy_quote": 448758.22308 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 3.682, "high": 3.788, "low": 3.643, "close": 3.771, "volume": 352812.79, "close_time": 1764791999999, "quote_volume": 1310102.13894, "trades": 5909, "taker_buy_base": 199982.45, "taker_buy_quote": 742560.21225 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 3.771, "high": 3.806, "low": 3.732, "close": 3.741, "volume": 228748.81, "close_time": 1764806399999, "quote_volume": 861171.20111, "trades": 4032, "taker_buy_base": 85296.66, "taker_buy_quote": 321171.20077 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3.74, "high": 3.808, "low": 3.727, "close": 3.771, "volume": 177727.62, "close_time": 1764820799999, "quote_volume": 669838.22568, "trades": 3329, "taker_buy_base": 75834.83, "taker_buy_quote": 286211.97845 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 3.771, "high": 3.808, "low": 3.75, "close": 3.788, "volume": 107470.85, "close_time": 1764835199999, "quote_volume": 405990.27349, "trades": 2168, "taker_buy_base": 48166.62, "taker_buy_quote": 182124.39984 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 3.788, "high": 3.878, "low": 3.769, "close": 3.796, "volume": 217106.7, "close_time": 1764849599999, "quote_volume": 829047.21537, "trades": 3708, "taker_buy_base": 105833.58, "taker_buy_quote": 404009.82082 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 3.796, "high": 3.84, "low": 3.632, "close": 3.731, "volume": 370702.17, "close_time": 1764863999999, "quote_volume": 1378790.82189, "trades": 5746, "taker_buy_base": 171302.97, "taker_buy_quote": 637547.03229 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 3.732, "high": 3.783, "low": 3.594, "close": 3.69, "volume": 216466.06, "close_time": 1764878399999, "quote_volume": 798028.28876, "trades": 3710, "taker_buy_base": 105751.83, "taker_buy_quote": 389909.23796 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3.69, "high": 3.701, "low": 3.627, "close": 3.64, "volume": 108293.38, "close_time": 1764892799999, "quote_volume": 396527.65694, "trades": 1410, "taker_buy_base": 57234.75, "taker_buy_quote": 209745.55381 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3.642, "high": 3.68, "low": 3.63, "close": 3.637, "volume": 59118.69, "close_time": 1764907199999, "quote_volume": 215854.84539, "trades": 880, "taker_buy_base": 31164.82, "taker_buy_quote": 113789.79595 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 3.632, "high": 3.657, "low": 3.587, "close": 3.637, "volume": 86787.91, "close_time": 1764921599999, "quote_volume": 314116.3211, "trades": 1274, "taker_buy_base": 45586.11, "taker_buy_quote": 165068.80881 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3.636, "high": 3.644, "low": 3.515, "close": 3.531, "volume": 116604.44, "close_time": 1764935999999, "quote_volume": 417180.82762, "trades": 2064, "taker_buy_base": 53191.66, "taker_buy_quote": 190251.36841 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3.533, "high": 3.565, "low": 3.472, "close": 3.487, "volume": 232667.43, "close_time": 1764950399999, "quote_volume": 817009.13053, "trades": 3027, "taker_buy_base": 130885.59, "taker_buy_quote": 459487.50471 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3.484, "high": 3.486, "low": 3.378, "close": 3.442, "volume": 307427.06, "close_time": 1764964799999, "quote_volume": 1054094.3649, "trades": 5050, "taker_buy_base": 134355.98, "taker_buy_quote": 460969.04154 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.445, "high": 3.524, "low": 3.416, "close": 3.485, "volume": 132717.96, "close_time": 1764979199999, "quote_volume": 461121.50711, "trades": 1785, "taker_buy_base": 55063.88, "taker_buy_quote": 191022.242 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.483, "high": 3.644, "low": 3.479, "close": 3.569, "volume": 155775.4, "close_time": 1764993599999, "quote_volume": 556126.13535, "trades": 2281, "taker_buy_base": 80497.49, "taker_buy_quote": 287555.70375 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3.568, "high": 3.568, "low": 3.486, "close": 3.501, "volume": 95275.41, "close_time": 1765007999999, "quote_volume": 334117.33792, "trades": 1829, "taker_buy_base": 41062.13, "taker_buy_quote": 144080.92252 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.5, "high": 3.517, "low": 3.473, "close": 3.51, "volume": 71922.19, "close_time": 1765022399999, "quote_volume": 251424.02988, "trades": 1696, "taker_buy_base": 35189.84, "taker_buy_quote": 123051.19803 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3.508, "high": 3.535, "low": 3.478, "close": 3.503, "volume": 90160.54, "close_time": 1765036799999, "quote_volume": 316102.22029, "trades": 1728, "taker_buy_base": 44464.26, "taker_buy_quote": 155874.99052 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.501, "high": 3.55, "low": 3.492, "close": 3.494, "volume": 105940.77, "close_time": 1765051199999, "quote_volume": 372935.67355, "trades": 1616, "taker_buy_base": 57590.53, "taker_buy_quote": 202742.00692 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.494, "high": 3.517, "low": 3.463, "close": 3.498, "volume": 50614.92, "close_time": 1765065599999, "quote_volume": 176640.11563, "trades": 1142, "taker_buy_base": 20388.07, "taker_buy_quote": 71198.38999 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.499, "high": 3.526, "low": 3.465, "close": 3.492, "volume": 85044.88, "close_time": 1765079999999, "quote_volume": 297305.40703, "trades": 1475, "taker_buy_base": 52010.45, "taker_buy_quote": 182053.23807 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.49, "high": 3.514, "low": 3.474, "close": 3.485, "volume": 43949.05, "close_time": 1765094399999, "quote_volume": 153817.16654, "trades": 767, "taker_buy_base": 23178.12, "taker_buy_quote": 81144.92505 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.485, "high": 3.489, "low": 3.423, "close": 3.439, "volume": 118494.35, "close_time": 1765108799999, "quote_volume": 408606.53154, "trades": 1982, "taker_buy_base": 48628.6, "taker_buy_quote": 167658.83913 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.438, "high": 3.467, "low": 3.316, "close": 3.427, "volume": 353576.4, "close_time": 1765123199999, "quote_volume": 1196132.4554, "trades": 5098, "taker_buy_base": 168320.48, "taker_buy_quote": 568581.30298 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.427, "high": 3.517, "low": 3.384, "close": 3.493, "volume": 251194.77, "close_time": 1765137599999, "quote_volume": 870474.55221, "trades": 3421, "taker_buy_base": 128700.18, "taker_buy_quote": 446172.805 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3.496, "high": 3.522, "low": 3.344, "close": 3.428, "volume": 263329.8, "close_time": 1765151999999, "quote_volume": 899610.87909, "trades": 3384, "taker_buy_base": 123530.74, "taker_buy_quote": 422217.45745 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.42, "high": 3.516, "low": 3.413, "close": 3.488, "volume": 98058.01, "close_time": 1765166399999, "quote_volume": 340512.72713, "trades": 1879, "taker_buy_base": 47924.99, "taker_buy_quote": 166320.08385 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3.489, "high": 3.56, "low": 3.476, "close": 3.525, "volume": 210713.24, "close_time": 1765180799999, "quote_volume": 741974.0212, "trades": 3659, "taker_buy_base": 116482.51, "taker_buy_quote": 409926.4004 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3.523, "high": 3.569, "low": 3.489, "close": 3.495, "volume": 214958.1, "close_time": 1765195199999, "quote_volume": 758423.86498, "trades": 2677, "taker_buy_base": 110472.06, "taker_buy_quote": 389599.93846 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3.497, "high": 3.51, "low": 3.422, "close": 3.435, "volume": 152106.96, "close_time": 1765209599999, "quote_volume": 528229.10849, "trades": 2588, "taker_buy_base": 75837.43, "taker_buy_quote": 263437.23252 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3.432, "high": 3.487, "low": 3.415, "close": 3.438, "volume": 151838.91, "close_time": 1765223999999, "quote_volume": 525104.13474, "trades": 2676, "taker_buy_base": 66321.92, "taker_buy_quote": 229251.21153 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3.441, "high": 3.468, "low": 3.39, "close": 3.397, "volume": 153208.89, "close_time": 1765238399999, "quote_volume": 525127.70916, "trades": 2292, "taker_buy_base": 79009.76, "taker_buy_quote": 270436.58134 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.398, "high": 3.408, "low": 3.347, "close": 3.396, "volume": 112900.78, "close_time": 1765252799999, "quote_volume": 381210.60436, "trades": 2099, "taker_buy_base": 67552.0, "taker_buy_quote": 228201.06911 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3.397, "high": 3.403, "low": 3.315, "close": 3.36, "volume": 80937.45, "close_time": 1765267199999, "quote_volume": 271092.79477, "trades": 1549, "taker_buy_base": 41414.19, "taker_buy_quote": 138760.89776 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3.361, "high": 3.388, "low": 3.32, "close": 3.386, "volume": 85138.25, "close_time": 1765281599999, "quote_volume": 284946.45357, "trades": 1713, "taker_buy_base": 42942.29, "taker_buy_quote": 143778.26633 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3.383, "high": 3.545, "low": 3.38, "close": 3.54, "volume": 187375.11, "close_time": 1765295999999, "quote_volume": 646228.39948, "trades": 3190, "taker_buy_base": 105174.2, "taker_buy_quote": 363004.86887 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3.542, "high": 3.705, "low": 3.542, "close": 3.652, "volume": 291546.42, "close_time": 1765310399999, "quote_volume": 1063831.54447, "trades": 4744, "taker_buy_base": 145277.87, "taker_buy_quote": 530532.84377 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 3.652, "high": 3.778, "low": 3.567, "close": 3.743, "volume": 289296.12, "close_time": 1765324799999, "quote_volume": 1065695.94604, "trades": 3522, "taker_buy_base": 139687.53, "taker_buy_quote": 513799.05253 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.745, "high": 3.754, "low": 3.569, "close": 3.579, "volume": 154015.44, "close_time": 1765339199999, "quote_volume": 562747.44294, "trades": 2717, "taker_buy_base": 78422.32, "taker_buy_quote": 286926.79232 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3.578, "high": 3.589, "low": 3.527, "close": 3.534, "volume": 101172.62, "close_time": 1765353599999, "quote_volume": 360149.47905, "trades": 1893, "taker_buy_base": 44172.67, "taker_buy_quote": 157335.0361 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 3.535, "high": 3.554, "low": 3.471, "close": 3.494, "volume": 204513.34, "close_time": 1765367999999, "quote_volume": 719486.30745, "trades": 3053, "taker_buy_base": 98528.22, "taker_buy_quote": 346674.85681 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3.493, "high": 3.538, "low": 3.481, "close": 3.497, "volume": 121364.72, "close_time": 1765382399999, "quote_volume": 426033.71731, "trades": 1989, "taker_buy_base": 58744.45, "taker_buy_quote": 206321.76459 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3.496, "high": 3.596, "low": 3.482, "close": 3.559, "volume": 272243.06, "close_time": 1765396799999, "quote_volume": 964749.17043, "trades": 4977, "taker_buy_base": 135624.5, "taker_buy_quote": 480604.3554 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3.561, "high": 3.643, "low": 3.432, "close": 3.449, "volume": 221288.78, "close_time": 1765411199999, "quote_volume": 780603.01445, "trades": 3553, "taker_buy_base": 104972.5, "taker_buy_quote": 370674.5588 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.449, "high": 3.451, "low": 3.309, "close": 3.314, "volume": 196677.3, "close_time": 1765425599999, "quote_volume": 660574.47674, "trades": 3015, "taker_buy_base": 96811.13, "taker_buy_quote": 325171.88477 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.311, "high": 3.353, "low": 3.276, "close": 3.31, "volume": 143711.49, "close_time": 1765439999999, "quote_volume": 476189.47171, "trades": 2368, "taker_buy_base": 82548.91, "taker_buy_quote": 273530.07495 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.31, "high": 3.372, "low": 3.287, "close": 3.351, "volume": 80440.72, "close_time": 1765454399999, "quote_volume": 266664.31359, "trades": 1706, "taker_buy_base": 37917.06, "taker_buy_quote": 125701.04464 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.348, "high": 3.425, "low": 3.324, "close": 3.39, "volume": 183624.88, "close_time": 1765468799999, "quote_volume": 618688.83742, "trades": 2633, "taker_buy_base": 96093.12, "taker_buy_quote": 323765.21871 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.388, "high": 3.414, "low": 3.347, "close": 3.364, "volume": 127966.85, "close_time": 1765483199999, "quote_volume": 432588.68402, "trades": 2094, "taker_buy_base": 53715.4, "taker_buy_quote": 181679.85212 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.363, "high": 3.471, "low": 3.363, "close": 3.415, "volume": 111282.51, "close_time": 1765497599999, "quote_volume": 380163.42135, "trades": 2020, "taker_buy_base": 60036.1, "taker_buy_quote": 204867.89499 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.414, "high": 3.439, "low": 3.38, "close": 3.408, "volume": 66564.06, "close_time": 1765511999999, "quote_volume": 227474.93472, "trades": 1217, "taker_buy_base": 31212.28, "taker_buy_quote": 106687.68803 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3.409, "high": 3.443, "low": 3.387, "close": 3.4, "volume": 65937.23, "close_time": 1765526399999, "quote_volume": 224670.64658, "trades": 1163, "taker_buy_base": 26108.81, "taker_buy_quote": 89011.05162 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3.398, "high": 3.436, "low": 3.377, "close": 3.407, "volume": 56766.96, "close_time": 1765540799999, "quote_volume": 193416.40557, "trades": 956, "taker_buy_base": 25420.61, "taker_buy_quote": 86645.85107 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3.401, "high": 3.424, "low": 3.255, "close": 3.28, "volume": 212686.73, "close_time": 1765555199999, "quote_volume": 712446.21546, "trades": 3108, "taker_buy_base": 83581.7, "taker_buy_quote": 280783.56218 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.28, "high": 3.33, "low": 3.238, "close": 3.281, "volume": 216328.73, "close_time": 1765569599999, "quote_volume": 709975.10751, "trades": 3030, "taker_buy_base": 119267.25, "taker_buy_quote": 391840.60498 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.285, "high": 3.306, "low": 3.207, "close": 3.234, "volume": 175317.5, "close_time": 1765583999999, "quote_volume": 569377.64099, "trades": 2035, "taker_buy_base": 86131.54, "taker_buy_quote": 280022.47563 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.235, "high": 3.268, "low": 3.203, "close": 3.266, "volume": 90296.51, "close_time": 1765598399999, "quote_volume": 292066.71206, "trades": 1355, "taker_buy_base": 47019.55, "taker_buy_quote": 152124.59125 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.271, "high": 3.279, "low": 3.242, "close": 3.246, "volume": 60092.15, "close_time": 1765612799999, "quote_volume": 195839.71764, "trades": 1054, "taker_buy_base": 27897.51, "taker_buy_quote": 90927.3456 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.246, "high": 3.285, "low": 3.241, "close": 3.266, "volume": 77169.39, "close_time": 1765627199999, "quote_volume": 251908.79778, "trades": 1315, "taker_buy_base": 37817.02, "taker_buy_quote": 123468.6494 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.265, "high": 3.278, "low": 3.235, "close": 3.265, "volume": 102568.85, "close_time": 1765641599999, "quote_volume": 333835.21155, "trades": 1420, "taker_buy_base": 45499.47, "taker_buy_quote": 148116.37327 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.264, "high": 3.313, "low": 3.261, "close": 3.286, "volume": 72432.58, "close_time": 1765655999999, "quote_volume": 238086.93294, "trades": 867, "taker_buy_base": 41260.7, "taker_buy_quote": 135545.90069 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.287, "high": 3.31, "low": 3.244, "close": 3.302, "volume": 68293.03, "close_time": 1765670399999, "quote_volume": 223265.49221, "trades": 927, "taker_buy_base": 30585.58, "taker_buy_quote": 100070.31708 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.302, "high": 3.302, "low": 3.252, "close": 3.256, "volume": 34877.3, "close_time": 1765684799999, "quote_volume": 114214.2867, "trades": 618, "taker_buy_base": 17350.78, "taker_buy_quote": 56791.90593 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.258, "high": 3.259, "low": 3.213, "close": 3.23, "volume": 48500.86, "close_time": 1765699199999, "quote_volume": 156595.61244, "trades": 907, "taker_buy_base": 18373.18, "taker_buy_quote": 59327.16813 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.23, "high": 3.24, "low": 3.169, "close": 3.212, "volume": 136307.74, "close_time": 1765713599999, "quote_volume": 437576.31647, "trades": 2095, "taker_buy_base": 66654.93, "taker_buy_quote": 214106.50193 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.212, "high": 3.223, "low": 3.161, "close": 3.177, "volume": 71337.09, "close_time": 1765727999999, "quote_volume": 227818.40298, "trades": 1355, "taker_buy_base": 33275.11, "taker_buy_quote": 106245.80435 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.175, "high": 3.194, "low": 3.131, "close": 3.139, "volume": 130196.23, "close_time": 1765742399999, "quote_volume": 410147.37333, "trades": 2179, "taker_buy_base": 63289.45, "taker_buy_quote": 199372.53828 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.14, "high": 3.153, "low": 3.033, "close": 3.066, "volume": 197606.91, "close_time": 1765756799999, "quote_volume": 612782.15515, "trades": 2804, "taker_buy_base": 92917.79, "taker_buy_quote": 288325.54188 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.067, "high": 3.194, "low": 3.033, "close": 3.16, "volume": 139455.96, "close_time": 1765771199999, "quote_volume": 433084.76469, "trades": 2825, "taker_buy_base": 70261.66, "taker_buy_quote": 218212.77132 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.165, "high": 3.29, "low": 3.16, "close": 3.213, "volume": 234270.57, "close_time": 1765785599999, "quote_volume": 757712.59754, "trades": 3422, "taker_buy_base": 113710.77, "taker_buy_quote": 367862.33474 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.217, "high": 3.217, "low": 3.172, "close": 3.176, "volume": 109878.6, "close_time": 1765799999999, "quote_volume": 350778.36229, "trades": 1830, "taker_buy_base": 47267.78, "taker_buy_quote": 150903.53159 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.174, "high": 3.209, "low": 3.079, "close": 3.084, "volume": 241011.9, "close_time": 1765814399999, "quote_volume": 757896.09117, "trades": 3322, "taker_buy_base": 117911.63, "taker_buy_quote": 370744.04062 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.083, "high": 3.091, "low": 2.95, "close": 3.027, "volume": 323137.81, "close_time": 1765828799999, "quote_volume": 972622.8803, "trades": 4680, "taker_buy_base": 146967.72, "taker_buy_quote": 442563.27756 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.023, "high": 3.043, "low": 2.986, "close": 3.036, "volume": 90176.01, "close_time": 1765843199999, "quote_volume": 271404.94827, "trades": 1374, "taker_buy_base": 44371.35, "taker_buy_quote": 133586.9128 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.033, "high": 3.033, "low": 2.979, "close": 2.996, "volume": 83231.2, "close_time": 1765857599999, "quote_volume": 249775.79541, "trades": 1436, "taker_buy_base": 40050.12, "taker_buy_quote": 120217.28378 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.002, "high": 3.008, "low": 2.952, "close": 2.967, "volume": 93222.05, "close_time": 1765871999999, "quote_volume": 278274.24893, "trades": 1791, "taker_buy_base": 41536.73, "taker_buy_quote": 123961.34163 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.969, "high": 3.138, "low": 2.968, "close": 3.082, "volume": 168730.18, "close_time": 1765886399999, "quote_volume": 517371.63868, "trades": 2225, "taker_buy_base": 105789.11, "taker_buy_quote": 325287.51469 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.081, "high": 3.104, "low": 3.009, "close": 3.096, "volume": 233865.76, "close_time": 1765900799999, "quote_volume": 716384.10452, "trades": 3182, "taker_buy_base": 116779.61, "taker_buy_quote": 357632.83115 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.098, "high": 3.124, "low": 3.048, "close": 3.094, "volume": 160359.93, "close_time": 1765915199999, "quote_volume": 494081.82872, "trades": 2214, "taker_buy_base": 87528.9, "taker_buy_quote": 269754.45632 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.093, "high": 3.112, "low": 3.054, "close": 3.066, "volume": 67906.05, "close_time": 1765929599999, "quote_volume": 209752.70447, "trades": 1077, "taker_buy_base": 24292.02, "taker_buy_quote": 74940.84559 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.062, "high": 3.08, "low": 3.038, "close": 3.051, "volume": 32588.48, "close_time": 1765943999999, "quote_volume": 99654.89752, "trades": 756, "taker_buy_base": 16610.99, "taker_buy_quote": 50808.72367 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.054, "high": 3.067, "low": 3.025, "close": 3.051, "volume": 66287.25, "close_time": 1765958399999, "quote_volume": 201938.62945, "trades": 1194, "taker_buy_base": 33666.85, "taker_buy_quote": 102586.57579 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.051, "high": 3.051, "low": 2.995, "close": 3.024, "volume": 81527.86, "close_time": 1765972799999, "quote_volume": 245942.23592, "trades": 1176, "taker_buy_base": 40676.58, "taker_buy_quote": 122742.15511 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.023, "high": 3.121, "low": 2.971, "close": 2.991, "volume": 386788.45, "close_time": 1765987199999, "quote_volume": 1177524.30764, "trades": 4732, "taker_buy_base": 213664.62, "taker_buy_quote": 651320.13081 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2.992, "high": 3.015, "low": 2.867, "close": 2.918, "volume": 396239.7, "close_time": 1766001599999, "quote_volume": 1160256.72682, "trades": 4150, "taker_buy_base": 190262.68, "taker_buy_quote": 556504.64285 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 2.921, "high": 2.944, "low": 2.877, "close": 2.88, "volume": 139891.45, "close_time": 1766015999999, "quote_volume": 406244.15846, "trades": 2255, "taker_buy_base": 72210.02, "taker_buy_quote": 209702.09626 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2.883, "high": 2.915, "low": 2.857, "close": 2.887, "volume": 85420.57, "close_time": 1766030399999, "quote_volume": 245866.8211, "trades": 1527, "taker_buy_base": 49491.91, "taker_buy_quote": 142420.99144 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 2.888, "high": 2.903, "low": 2.854, "close": 2.88, "volume": 85232.92, "close_time": 1766044799999, "quote_volume": 244851.03905, "trades": 1521, "taker_buy_base": 40406.73, "taker_buy_quote": 116117.37663 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 2.878, "high": 2.926, "low": 2.873, "close": 2.916, "volume": 116674.28, "close_time": 1766059199999, "quote_volume": 338431.60838, "trades": 2351, "taker_buy_base": 54889.09, "taker_buy_quote": 159244.21804 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 2.918, "high": 3.056, "low": 2.915, "close": 3.023, "volume": 258409.01, "close_time": 1766073599999, "quote_volume": 770780.34905, "trades": 3978, "taker_buy_base": 140973.01, "taker_buy_quote": 420419.44363 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.029, "high": 3.036, "low": 2.765, "close": 2.778, "volume": 420197.8, "close_time": 1766087999999, "quote_volume": 1214854.09069, "trades": 5753, "taker_buy_base": 193759.25, "taker_buy_quote": 560992.87229 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 2.781, "high": 2.844, "low": 2.758, "close": 2.801, "volume": 221063.36, "close_time": 1766102399999, "quote_volume": 621126.91947, "trades": 3739, "taker_buy_base": 115052.93, "taker_buy_quote": 323827.99321 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2.802, "high": 2.873, "low": 2.748, "close": 2.849, "volume": 170254.18, "close_time": 1766116799999, "quote_volume": 478506.79214, "trades": 3535, "taker_buy_base": 90682.08, "taker_buy_quote": 254519.58961 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 2.849, "high": 2.917, "low": 2.845, "close": 2.876, "volume": 105889.13, "close_time": 1766131199999, "quote_volume": 303345.49489, "trades": 2102, "taker_buy_base": 56828.69, "taker_buy_quote": 162869.60363 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 2.876, "high": 2.9, "low": 2.858, "close": 2.888, "volume": 68216.54, "close_time": 1766145599999, "quote_volume": 196278.15982, "trades": 1670, "taker_buy_base": 33436.35, "taker_buy_quote": 96219.80774 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 2.889, "high": 2.972, "low": 2.878, "close": 2.922, "volume": 135271.2, "close_time": 1766159999999, "quote_volume": 394635.04064, "trades": 2781, "taker_buy_base": 70073.37, "taker_buy_quote": 204541.37675 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 2.92, "high": 2.981, "low": 2.879, "close": 2.963, "volume": 249814.38, "close_time": 1766174399999, "quote_volume": 731451.24359, "trades": 4668, "taker_buy_base": 120052.76, "taker_buy_quote": 351501.90632 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 2.966, "high": 3.001, "low": 2.916, "close": 2.948, "volume": 109731.51, "close_time": 1766188799999, "quote_volume": 324842.07783, "trades": 2340, "taker_buy_base": 54995.16, "taker_buy_quote": 162976.75758 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2.949, "high": 2.949, "low": 2.905, "close": 2.914, "volume": 48745.69, "close_time": 1766203199999, "quote_volume": 142687.25056, "trades": 1190, "taker_buy_base": 20700.21, "taker_buy_quote": 60563.82197 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 2.912, "high": 2.932, "low": 2.884, "close": 2.931, "volume": 78694.69, "close_time": 1766217599999, "quote_volume": 228553.464, "trades": 1303, "taker_buy_base": 37172.78, "taker_buy_quote": 107981.38736 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 2.931, "high": 2.968, "low": 2.921, "close": 2.961, "volume": 88946.66, "close_time": 1766231999999, "quote_volume": 262128.94779, "trades": 1654, "taker_buy_base": 50141.33, "taker_buy_quote": 147738.01932 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 2.962, "high": 3.031, "low": 2.94, "close": 3.014, "volume": 185104.01, "close_time": 1766246399999, "quote_volume": 554599.88456, "trades": 3165, "taker_buy_base": 87509.44, "taker_buy_quote": 262154.94851 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.019, "high": 3.069, "low": 2.982, "close": 3.064, "volume": 201333.54, "close_time": 1766260799999, "quote_volume": 609254.22379, "trades": 2648, "taker_buy_base": 103925.07, "taker_buy_quote": 314548.21615 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.064, "high": 3.493, "low": 3.049, "close": 3.44, "volume": 981725.51, "close_time": 1766275199999, "quote_volume": 3231585.82225, "trades": 13386, "taker_buy_base": 511422.21, "taker_buy_quote": 1684359.5759 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.433, "high": 3.433, "low": 3.216, "close": 3.304, "volume": 384051.6, "close_time": 1766289599999, "quote_volume": 1272521.51471, "trades": 6816, "taker_buy_base": 184940.96, "taker_buy_quote": 612207.35451 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.301, "high": 3.329, "low": 3.163, "close": 3.189, "volume": 234222.05, "close_time": 1766303999999, "quote_volume": 760458.23133, "trades": 5216, "taker_buy_base": 91772.57, "taker_buy_quote": 298066.47769 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.187, "high": 3.194, "low": 3.107, "close": 3.11, "volume": 267708.83, "close_time": 1766318399999, "quote_volume": 844250.34107, "trades": 4500, "taker_buy_base": 127659.35, "taker_buy_quote": 402635.52577 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.112, "high": 3.152, "low": 3.056, "close": 3.073, "volume": 395958.13, "close_time": 1766332799999, "quote_volume": 1223994.09371, "trades": 5696, "taker_buy_base": 199546.72, "taker_buy_quote": 617300.76995 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.073, "high": 3.1, "low": 3.024, "close": 3.08, "volume": 270089.43, "close_time": 1766347199999, "quote_volume": 824334.38158, "trades": 3395, "taker_buy_base": 134543.78, "taker_buy_quote": 410038.03014 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.081, "high": 3.082, "low": 3.012, "close": 3.055, "volume": 214977.82, "close_time": 1766361599999, "quote_volume": 654988.77115, "trades": 2304, "taker_buy_base": 111377.94, "taker_buy_quote": 339363.65183 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.056, "high": 3.113, "low": 3.003, "close": 3.054, "volume": 128260.82, "close_time": 1766375999999, "quote_volume": 393166.24416, "trades": 2225, "taker_buy_base": 60816.96, "taker_buy_quote": 186577.58202 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.056, "high": 3.077, "low": 3.007, "close": 3.073, "volume": 86419.66, "close_time": 1766390399999, "quote_volume": 263544.1787, "trades": 1193, "taker_buy_base": 43035.61, "taker_buy_quote": 131299.68403 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.075, "high": 3.108, "low": 3.042, "close": 3.045, "volume": 184048.49, "close_time": 1766404799999, "quote_volume": 566712.31692, "trades": 2113, "taker_buy_base": 81690.66, "taker_buy_quote": 251442.77807 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.044, "high": 3.093, "low": 3.009, "close": 3.068, "volume": 223324.83, "close_time": 1766419199999, "quote_volume": 680413.99176, "trades": 2800, "taker_buy_base": 109771.24, "taker_buy_quote": 334841.72201 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.06, "high": 3.37, "low": 3.055, "close": 3.073, "volume": 357243.92, "close_time": 1766433599999, "quote_volume": 1121896.04712, "trades": 4776, "taker_buy_base": 193021.91, "taker_buy_quote": 605561.07066 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.072, "high": 3.1, "low": 3.004, "close": 3.04, "volume": 150254.21, "close_time": 1766447999999, "quote_volume": 457555.31338, "trades": 1767, "taker_buy_base": 72529.02, "taker_buy_quote": 221016.88734 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.041, "high": 3.077, "low": 2.996, "close": 3.031, "volume": 94648.16, "close_time": 1766462399999, "quote_volume": 287131.88203, "trades": 1602, "taker_buy_base": 43210.2, "taker_buy_quote": 131108.11651 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.031, "high": 3.039, "low": 2.973, "close": 2.977, "volume": 97361.16, "close_time": 1766476799999, "quote_volume": 292321.33674, "trades": 1645, "taker_buy_base": 43008.3, "taker_buy_quote": 129051.75832 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2.977, "high": 3.008, "low": 2.974, "close": 2.986, "volume": 86084.58, "close_time": 1766491199999, "quote_volume": 257132.21502, "trades": 1525, "taker_buy_base": 43279.84, "taker_buy_quote": 129266.36337 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2.984, "high": 3.003, "low": 2.93, "close": 2.955, "volume": 177314.82, "close_time": 1766505599999, "quote_volume": 525492.11491, "trades": 2643, "taker_buy_base": 81949.62, "taker_buy_quote": 242664.83545 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2.952, "high": 3.035, "low": 2.944, "close": 3.011, "volume": 160154.5, "close_time": 1766519999999, "quote_volume": 480718.43476, "trades": 2567, "taker_buy_base": 84491.15, "taker_buy_quote": 253612.61439 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.01, "high": 3.041, "low": 2.983, "close": 3.035, "volume": 115460.67, "close_time": 1766534399999, "quote_volume": 347712.02152, "trades": 1644, "taker_buy_base": 67415.41, "taker_buy_quote": 203093.18208 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.035, "high": 3.052, "low": 2.963, "close": 2.99, "volume": 92417.95, "close_time": 1766548799999, "quote_volume": 278368.22005, "trades": 1299, "taker_buy_base": 47143.79, "taker_buy_quote": 141952.87529 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2.992, "high": 3.014, "low": 2.955, "close": 2.967, "volume": 55052.48, "close_time": 1766563199999, "quote_volume": 164276.54778, "trades": 888, "taker_buy_base": 26277.26, "taker_buy_quote": 78415.81748 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2.963, "high": 2.999, "low": 2.944, "close": 2.963, "volume": 94845.34, "close_time": 1766577599999, "quote_volume": 281741.61517, "trades": 1406, "taker_buy_base": 49069.92, "taker_buy_quote": 145834.19742 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2.963, "high": 3.007, "low": 2.948, "close": 2.993, "volume": 99384.15, "close_time": 1766591999999, "quote_volume": 296370.37515, "trades": 1365, "taker_buy_base": 50196.72, "taker_buy_quote": 149677.96952 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2.988, "high": 3.019, "low": 2.953, "close": 2.972, "volume": 112007.24, "close_time": 1766606399999, "quote_volume": 333402.98479, "trades": 1550, "taker_buy_base": 67117.48, "taker_buy_quote": 199728.61243 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2.973, "high": 3.025, "low": 2.97, "close": 3.008, "volume": 82797.88, "close_time": 1766620799999, "quote_volume": 248212.92623, "trades": 1120, "taker_buy_base": 45821.13, "taker_buy_quote": 137354.26525 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.01, "high": 3.062, "low": 2.996, "close": 3.061, "volume": 55325.85, "close_time": 1766635199999, "quote_volume": 167263.91921, "trades": 909, "taker_buy_base": 27720.45, "taker_buy_quote": 83822.56133 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.063, "high": 3.101, "low": 3.055, "close": 3.092, "volume": 115328.22, "close_time": 1766649599999, "quote_volume": 354610.54311, "trades": 1627, "taker_buy_base": 70226.5, "taker_buy_quote": 215899.49949 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.09, "high": 3.105, "low": 3.024, "close": 3.044, "volume": 91251.72, "close_time": 1766663999999, "quote_volume": 279754.89522, "trades": 1592, "taker_buy_base": 43651.13, "taker_buy_quote": 133828.19907 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.044, "high": 3.083, "low": 3.038, "close": 3.073, "volume": 77546.07, "close_time": 1766678399999, "quote_volume": 237159.6539, "trades": 1307, "taker_buy_base": 44263.82, "taker_buy_quote": 135331.28524 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.074, "high": 3.085, "low": 3.03, "close": 3.08, "volume": 143962.61, "close_time": 1766692799999, "quote_volume": 438681.92842, "trades": 1449, "taker_buy_base": 67744.02, "taker_buy_quote": 206360.87947 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.081, "high": 3.13, "low": 2.97, "close": 2.98, "volume": 281439.5, "close_time": 1766707199999, "quote_volume": 867929.04299, "trades": 3388, "taker_buy_base": 107494.83, "taker_buy_quote": 330425.63822 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2.98, "high": 3.103, "low": 2.968, "close": 3.037, "volume": 115671.55, "close_time": 1766721599999, "quote_volume": 350876.4556, "trades": 2275, "taker_buy_base": 56745.85, "taker_buy_quote": 172169.83817 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.031, "high": 3.05, "low": 3.004, "close": 3.011, "volume": 33368.26, "close_time": 1766735999999, "quote_volume": 101340.06153, "trades": 743, "taker_buy_base": 18851.89, "taker_buy_quote": 57302.06762 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.011, "high": 3.034, "low": 3.006, "close": 3.031, "volume": 36884.88, "close_time": 1766750399999, "quote_volume": 111422.99396, "trades": 684, "taker_buy_base": 13639.24, "taker_buy_quote": 41214.50995 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.03, "high": 3.046, "low": 2.989, "close": 3.002, "volume": 81206.39, "close_time": 1766764799999, "quote_volume": 245809.40202, "trades": 1439, "taker_buy_base": 40604.69, "taker_buy_quote": 122953.73207 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.0, "high": 3.013, "low": 2.931, "close": 3.002, "volume": 93956.12, "close_time": 1766779199999, "quote_volume": 278827.29457, "trades": 1425, "taker_buy_base": 47657.72, "taker_buy_quote": 141603.27465 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.002, "high": 3.013, "low": 2.968, "close": 2.988, "volume": 44094.98, "close_time": 1766793599999, "quote_volume": 131711.48306, "trades": 766, "taker_buy_base": 16000.77, "taker_buy_quote": 47810.55798 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.985, "high": 3.056, "low": 2.983, "close": 3.048, "volume": 37105.6, "close_time": 1766807999999, "quote_volume": 112450.28414, "trades": 812, "taker_buy_base": 20511.28, "taker_buy_quote": 62105.07193 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.05, "high": 3.052, "low": 3.012, "close": 3.031, "volume": 33587.04, "close_time": 1766822399999, "quote_volume": 101738.14663, "trades": 612, "taker_buy_base": 13359.05, "taker_buy_quote": 40445.79824 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.033, "high": 3.062, "low": 3.001, "close": 3.055, "volume": 47671.7, "close_time": 1766836799999, "quote_volume": 144757.19765, "trades": 1070, "taker_buy_base": 24640.97, "taker_buy_quote": 74884.70324 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.056, "high": 3.074, "low": 3.029, "close": 3.062, "volume": 138089.3, "close_time": 1766851199999, "quote_volume": 421603.47127, "trades": 1789, "taker_buy_base": 65888.0, "taker_buy_quote": 201452.00783 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.064, "high": 3.066, "low": 3.04, "close": 3.042, "volume": 63877.61, "close_time": 1766865599999, "quote_volume": 195090.02289, "trades": 1150, "taker_buy_base": 24828.36, "taker_buy_quote": 75798.08947 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.043, "high": 3.086, "low": 3.024, "close": 3.074, "volume": 82342.74, "close_time": 1766879999999, "quote_volume": 251355.58217, "trades": 1286, "taker_buy_base": 35182.18, "taker_buy_quote": 107530.0676 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.074, "high": 3.088, "low": 3.052, "close": 3.07, "volume": 32059.87, "close_time": 1766894399999, "quote_volume": 98310.92101, "trades": 800, "taker_buy_base": 15200.99, "taker_buy_quote": 46610.55102 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.07, "high": 3.11, "low": 3.058, "close": 3.102, "volume": 36277.54, "close_time": 1766908799999, "quote_volume": 111907.49402, "trades": 794, "taker_buy_base": 20986.7, "taker_buy_quote": 64733.00898 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.102, "high": 3.15, "low": 3.071, "close": 3.097, "volume": 164197.64, "close_time": 1766923199999, "quote_volume": 509942.48293, "trades": 2077, "taker_buy_base": 81891.06, "taker_buy_quote": 254956.46018 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.097, "high": 3.11, "low": 3.06, "close": 3.082, "volume": 69230.51, "close_time": 1766937599999, "quote_volume": 213841.45342, "trades": 1291, "taker_buy_base": 42413.43, "taker_buy_quote": 131051.23697 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.085, "high": 3.095, "low": 3.025, "close": 3.025, "volume": 60508.73, "close_time": 1766951999999, "quote_volume": 185223.8508, "trades": 1033, "taker_buy_base": 24865.71, "taker_buy_quote": 76022.63626 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.024, "high": 3.044, "low": 3.013, "close": 3.039, "volume": 45946.69, "close_time": 1766966399999, "quote_volume": 139055.02592, "trades": 760, "taker_buy_base": 24274.37, "taker_buy_quote": 73469.56495 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.04, "high": 3.108, "low": 3.02, "close": 3.101, "volume": 87915.63, "close_time": 1766980799999, "quote_volume": 269585.64085, "trades": 1684, "taker_buy_base": 49524.42, "taker_buy_quote": 151854.57096 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.101, "high": 3.127, "low": 3.067, "close": 3.103, "volume": 91589.18, "close_time": 1766995199999, "quote_volume": 283831.66439, "trades": 1673, "taker_buy_base": 42184.58, "taker_buy_quote": 130823.42292 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.103, "high": 3.107, "low": 3.021, "close": 3.038, "volume": 66231.84, "close_time": 1767009599999, "quote_volume": 203359.271, "trades": 1272, "taker_buy_base": 30641.19, "taker_buy_quote": 94091.87864 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.038, "high": 3.039, "low": 2.949, "close": 2.958, "volume": 167538.57, "close_time": 1767023999999, "quote_volume": 499666.44413, "trades": 2719, "taker_buy_base": 82223.73, "taker_buy_quote": 245240.09949 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.954, "high": 2.988, "low": 2.946, "close": 2.955, "volume": 98722.79, "close_time": 1767038399999, "quote_volume": 292592.52743, "trades": 1619, "taker_buy_base": 55405.73, "taker_buy_quote": 164266.13113 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2.955, "high": 2.966, "low": 2.869, "close": 2.886, "volume": 128538.9, "close_time": 1767052799999, "quote_volume": 374565.20111, "trades": 1683, "taker_buy_base": 69734.08, "taker_buy_quote": 203216.98993 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.885, "high": 2.901, "low": 2.85, "close": 2.887, "volume": 172917.46, "close_time": 1767067199999, "quote_volume": 495175.93513, "trades": 1694, "taker_buy_base": 124100.5, "taker_buy_quote": 355050.81237 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2.885, "high": 2.93, "low": 2.874, "close": 2.903, "volume": 48747.76, "close_time": 1767081599999, "quote_volume": 141629.10298, "trades": 1007, "taker_buy_base": 21370.96, "taker_buy_quote": 62029.10741 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2.901, "high": 2.941, "low": 2.901, "close": 2.937, "volume": 36941.64, "close_time": 1767095999999, "quote_volume": 108015.24143, "trades": 822, "taker_buy_base": 19167.84, "taker_buy_quote": 56001.98101 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2.938, "high": 2.946, "low": 2.887, "close": 2.916, "volume": 86395.0, "close_time": 1767110399999, "quote_volume": 251537.50355, "trades": 1643, "taker_buy_base": 36771.53, "taker_buy_quote": 107094.13852 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2.917, "high": 2.932, "low": 2.83, "close": 2.849, "volume": 111630.46, "close_time": 1767124799999, "quote_volume": 320513.33116, "trades": 1814, "taker_buy_base": 48315.88, "taker_buy_quote": 138826.29004 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2.848, "high": 2.853, "low": 2.821, "close": 2.835, "volume": 62556.44, "close_time": 1767139199999, "quote_volume": 177442.91829, "trades": 1171, "taker_buy_base": 35661.63, "taker_buy_quote": 101190.22913 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.834, "high": 2.858, "low": 2.817, "close": 2.831, "volume": 36730.77, "close_time": 1767153599999, "quote_volume": 104283.13965, "trades": 856, "taker_buy_base": 22022.56, "taker_buy_quote": 62523.61609 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2.833, "high": 2.846, "low": 2.822, "close": 2.833, "volume": 44069.13, "close_time": 1767167999999, "quote_volume": 124750.01094, "trades": 880, "taker_buy_base": 20946.28, "taker_buy_quote": 59290.97817 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2.831, "high": 2.843, "low": 2.801, "close": 2.822, "volume": 80026.49, "close_time": 1767182399999, "quote_volume": 225601.69119, "trades": 1439, "taker_buy_base": 43817.09, "taker_buy_quote": 123621.33127 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2.82, "high": 2.825, "low": 2.774, "close": 2.78, "volume": 86876.8, "close_time": 1767196799999, "quote_volume": 242940.80569, "trades": 1803, "taker_buy_base": 46052.11, "taker_buy_quote": 128896.10236 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2.78, "high": 2.787, "low": 2.658, "close": 2.695, "volume": 303945.61, "close_time": 1767211199999, "quote_volume": 822822.13539, "trades": 4676, "taker_buy_base": 154767.88, "taker_buy_quote": 418714.284 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2.692, "high": 2.844, "low": 2.677, "close": 2.834, "volume": 254013.94, "close_time": 1767225599999, "quote_volume": 699564.25294, "trades": 4015, "taker_buy_base": 144603.02, "taker_buy_quote": 399133.77446 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.836, "high": 2.979, "low": 2.822, "close": 2.849, "volume": 230617.98, "close_time": 1767239999999, "quote_volume": 666273.09833, "trades": 4521, "taker_buy_base": 131608.29, "taker_buy_quote": 380275.97761 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2.851, "high": 2.902, "low": 2.816, "close": 2.852, "volume": 111868.31, "close_time": 1767254399999, "quote_volume": 319600.19709, "trades": 2097, "taker_buy_base": 65859.1, "taker_buy_quote": 188092.18319 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2.851, "high": 2.933, "low": 2.851, "close": 2.927, "volume": 111395.53, "close_time": 1767268799999, "quote_volume": 324232.33099, "trades": 1888, "taker_buy_base": 58538.2, "taker_buy_quote": 170294.92251 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2.923, "high": 3.019, "low": 2.905, "close": 2.981, "volume": 159151.64, "close_time": 1767283199999, "quote_volume": 471183.35181, "trades": 2597, "taker_buy_base": 76548.22, "taker_buy_quote": 227054.45267 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.981, "high": 3.092, "low": 2.96, "close": 3.012, "volume": 247037.24, "close_time": 1767297599999, "quote_volume": 747397.04048, "trades": 4207, "taker_buy_base": 133437.9, "taker_buy_quote": 403668.30831 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.015, "high": 3.026, "low": 2.97, "close": 2.999, "volume": 131986.48, "close_time": 1767311999999, "quote_volume": 395628.75148, "trades": 2134, "taker_buy_base": 79434.89, "taker_buy_quote": 237993.18405 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.004, "high": 3.034, "low": 2.965, "close": 3.029, "volume": 63273.8, "close_time": 1767326399999, "quote_volume": 189716.40521, "trades": 1578, "taker_buy_base": 31718.29, "taker_buy_quote": 95095.8544 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.033, "high": 3.035, "low": 2.986, "close": 3.003, "volume": 77626.9, "close_time": 1767340799999, "quote_volume": 233758.81671, "trades": 1199, "taker_buy_base": 24871.98, "taker_buy_quote": 74855.68297 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.003, "high": 3.033, "low": 2.967, "close": 3.009, "volume": 93273.44, "close_time": 1767355199999, "quote_volume": 279947.47487, "trades": 2083, "taker_buy_base": 45413.88, "taker_buy_quote": 136310.25667 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.007, "high": 3.062, "low": 2.972, "close": 3.008, "volume": 94227.68, "close_time": 1767369599999, "quote_volume": 284310.18495, "trades": 1879, "taker_buy_base": 46154.84, "taker_buy_quote": 139368.75234 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.008, "high": 3.105, "low": 3.006, "close": 3.088, "volume": 231862.21, "close_time": 1767383999999, "quote_volume": 711293.84104, "trades": 3003, "taker_buy_base": 109266.93, "taker_buy_quote": 335246.62224 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.087, "high": 3.188, "low": 3.065, "close": 3.157, "volume": 143004.09, "close_time": 1767398399999, "quote_volume": 447343.59474, "trades": 2284, "taker_buy_base": 74239.48, "taker_buy_quote": 232326.92295 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.154, "high": 3.2, "low": 3.142, "close": 3.196, "volume": 194712.19, "close_time": 1767412799999, "quote_volume": 618518.76911, "trades": 2715, "taker_buy_base": 74031.87, "taker_buy_quote": 235057.85372 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.194, "high": 3.217, "low": 3.063, "close": 3.066, "volume": 119180.08, "close_time": 1767427199999, "quote_volume": 373966.35169, "trades": 2192, "taker_buy_base": 51600.22, "taker_buy_quote": 161958.14856 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.066, "high": 3.105, "low": 3.058, "close": 3.086, "volume": 96840.47, "close_time": 1767441599999, "quote_volume": 298316.84173, "trades": 1785, "taker_buy_base": 47566.54, "taker_buy_quote": 146596.22877 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.086, "high": 3.152, "low": 3.084, "close": 3.098, "volume": 106233.31, "close_time": 1767455999999, "quote_volume": 331103.22611, "trades": 1920, "taker_buy_base": 56632.67, "taker_buy_quote": 176567.7614 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.096, "high": 3.127, "low": 3.085, "close": 3.108, "volume": 73155.8, "close_time": 1767470399999, "quote_volume": 227513.21527, "trades": 1267, "taker_buy_base": 43302.02, "taker_buy_quote": 134687.95086 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.109, "high": 3.136, "low": 3.082, "close": 3.126, "volume": 43358.42, "close_time": 1767484799999, "quote_volume": 134782.2736, "trades": 759, "taker_buy_base": 20540.16, "taker_buy_quote": 63847.67535 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.126, "high": 3.179, "low": 3.12, "close": 3.173, "volume": 64635.88, "close_time": 1767499199999, "quote_volume": 203428.67356, "trades": 1474, "taker_buy_base": 30256.06, "taker_buy_quote": 95195.57444 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.174, "high": 3.192, "low": 3.127, "close": 3.152, "volume": 77889.96, "close_time": 1767513599999, "quote_volume": 246230.79756, "trades": 1680, "taker_buy_base": 38549.94, "taker_buy_quote": 121929.9241 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.153, "high": 3.246, "low": 3.126, "close": 3.245, "volume": 192420.88, "close_time": 1767527999999, "quote_volume": 613393.05334, "trades": 2885, "taker_buy_base": 100067.19, "taker_buy_quote": 319530.30588 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.241, "high": 3.254, "low": 3.175, "close": 3.242, "volume": 117367.92, "close_time": 1767542399999, "quote_volume": 377667.93102, "trades": 2259, "taker_buy_base": 59548.96, "taker_buy_quote": 191725.99118 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3.24, "high": 3.29, "low": 3.206, "close": 3.231, "volume": 313073.02, "close_time": 1767556799999, "quote_volume": 1019807.34148, "trades": 4057, "taker_buy_base": 90064.33, "taker_buy_quote": 292718.69008 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.232, "high": 3.29, "low": 3.227, "close": 3.271, "volume": 114400.56, "close_time": 1767571199999, "quote_volume": 372399.30423, "trades": 2134, "taker_buy_base": 59883.15, "taker_buy_quote": 195086.57083 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.267, "high": 3.33, "low": 3.252, "close": 3.287, "volume": 112465.42, "close_time": 1767585599999, "quote_volume": 370103.246, "trades": 2871, "taker_buy_base": 55809.07, "taker_buy_quote": 183741.0574 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3.285, "high": 3.308, "low": 3.196, "close": 3.248, "volume": 117891.95, "close_time": 1767599999999, "quote_volume": 382995.7376, "trades": 2070, "taker_buy_base": 48209.34, "taker_buy_quote": 156890.85305 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.245, "high": 3.263, "low": 3.177, "close": 3.209, "volume": 131628.88, "close_time": 1767614399999, "quote_volume": 422105.10137, "trades": 2497, "taker_buy_base": 63863.49, "taker_buy_quote": 204843.22442 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.208, "high": 3.327, "low": 3.187, "close": 3.32, "volume": 169951.8, "close_time": 1767628799999, "quote_volume": 552094.90494, "trades": 3026, "taker_buy_base": 84036.9, "taker_buy_quote": 272688.39822 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3.318, "high": 3.484, "low": 3.308, "close": 3.419, "volume": 425216.35, "close_time": 1767643199999, "quote_volume": 1448946.72133, "trades": 7146, "taker_buy_base": 208174.55, "taker_buy_quote": 708629.70647 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3.416, "high": 3.458, "low": 3.38, "close": 3.404, "volume": 179334.8, "close_time": 1767657599999, "quote_volume": 612720.66096, "trades": 2780, "taker_buy_base": 84144.92, "taker_buy_quote": 287257.58263 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.406, "high": 3.462, "low": 3.37, "close": 3.427, "volume": 117616.48, "close_time": 1767671999999, "quote_volume": 401625.31186, "trades": 2285, "taker_buy_base": 54585.73, "taker_buy_quote": 186406.23001 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3.427, "high": 3.467, "low": 3.379, "close": 3.397, "volume": 149775.27, "close_time": 1767686399999, "quote_volume": 512002.60997, "trades": 2337, "taker_buy_base": 82609.09, "taker_buy_quote": 282333.78142 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3.397, "high": 3.423, "low": 3.371, "close": 3.408, "volume": 88789.22, "close_time": 1767700799999, "quote_volume": 301578.57328, "trades": 1477, "taker_buy_base": 41930.28, "taker_buy_quote": 142522.0018 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3.408, "high": 3.565, "low": 3.365, "close": 3.386, "volume": 344971.48, "close_time": 1767715199999, "quote_volume": 1198698.35205, "trades": 5904, "taker_buy_base": 177170.91, "taker_buy_quote": 615891.72097 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3.385, "high": 3.391, "low": 3.223, "close": 3.284, "volume": 291799.58, "close_time": 1767729599999, "quote_volume": 962338.10312, "trades": 5394, "taker_buy_base": 146230.46, "taker_buy_quote": 481481.39974 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3.289, "high": 3.411, "low": 3.289, "close": 3.388, "volume": 121299.67, "close_time": 1767743999999, "quote_volume": 407569.91164, "trades": 2560, "taker_buy_base": 57639.7, "taker_buy_quote": 193813.49823 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.386, "high": 3.388, "low": 3.268, "close": 3.281, "volume": 65275.81, "close_time": 1767758399999, "quote_volume": 216279.94281, "trades": 1513, "taker_buy_base": 26665.57, "taker_buy_quote": 88535.77839 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3.281, "high": 3.353, "low": 3.259, "close": 3.348, "volume": 51484.24, "close_time": 1767772799999, "quote_volume": 169933.14598, "trades": 1497, "taker_buy_base": 27634.25, "taker_buy_quote": 91193.84095 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3.348, "high": 3.366, "low": 3.281, "close": 3.326, "volume": 104609.17, "close_time": 1767787199999, "quote_volume": 347386.48782, "trades": 2064, "taker_buy_base": 45982.11, "taker_buy_quote": 152830.20313 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3.33, "high": 3.333, "low": 3.2, "close": 3.216, "volume": 137376.54, "close_time": 1767801599999, "quote_volume": 447237.22981, "trades": 2676, "taker_buy_base": 71100.09, "taker_buy_quote": 231430.99347 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.214, "high": 3.298, "low": 3.18, "close": 3.272, "volume": 93181.68, "close_time": 1767815999999, "quote_volume": 301694.02896, "trades": 2303, "taker_buy_base": 45317.61, "taker_buy_quote": 146874.42919 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.273, "high": 3.279, "low": 3.195, "close": 3.225, "volume": 84056.39, "close_time": 1767830399999, "quote_volume": 271489.65228, "trades": 1716, "taker_buy_base": 42181.68, "taker_buy_quote": 136105.54368 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.225, "high": 3.251, "low": 3.175, "close": 3.184, "volume": 45928.69, "close_time": 1767844799999, "quote_volume": 147799.43379, "trades": 1205, "taker_buy_base": 21641.05, "taker_buy_quote": 69700.62045 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.18, "high": 3.24, "low": 3.125, "close": 3.192, "volume": 91160.64, "close_time": 1767859199999, "quote_volume": 289555.21028, "trades": 1737, "taker_buy_base": 36093.22, "taker_buy_quote": 114876.79333 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.192, "high": 3.206, "low": 3.112, "close": 3.141, "volume": 64781.35, "close_time": 1767873599999, "quote_volume": 204164.29249, "trades": 1566, "taker_buy_base": 30732.83, "taker_buy_quote": 96854.50175 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.141, "high": 3.185, "low": 3.069, "close": 3.184, "volume": 241899.75, "close_time": 1767887999999, "quote_volume": 752810.15839, "trades": 3107, "taker_buy_base": 159040.79, "taker_buy_quote": 495057.43665 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.185, "high": 3.215, "low": 3.156, "close": 3.16, "volume": 84949.55, "close_time": 1767902399999, "quote_volume": 271141.33561, "trades": 1793, "taker_buy_base": 31327.09, "taker_buy_quote": 99996.02342 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.159, "high": 3.209, "low": 3.128, "close": 3.174, "volume": 86876.7, "close_time": 1767916799999, "quote_volume": 275417.74131, "trades": 1336, "taker_buy_base": 54502.57, "taker_buy_quote": 172906.77344 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.174, "high": 3.23, "low": 3.166, "close": 3.216, "volume": 60876.82, "close_time": 1767931199999, "quote_volume": 194647.06652, "trades": 1340, "taker_buy_base": 28258.36, "taker_buy_quote": 90421.41534 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.215, "high": 3.222, "low": 3.188, "close": 3.188, "volume": 26029.67, "close_time": 1767945599999, "quote_volume": 83434.82455, "trades": 843, "taker_buy_base": 13608.5, "taker_buy_quote": 43642.94935 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.19, "high": 3.206, "low": 3.122, "close": 3.182, "volume": 84523.84, "close_time": 1767959999999, "quote_volume": 267857.7345, "trades": 1753, "taker_buy_base": 32900.64, "taker_buy_quote": 104462.07805 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.177, "high": 3.304, "low": 3.168, "close": 3.282, "volume": 142425.62, "close_time": 1767974399999, "quote_volume": 460694.07698, "trades": 2784, "taker_buy_base": 72354.92, "taker_buy_quote": 233930.66293 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.281, "high": 3.388, "low": 3.159, "close": 3.168, "volume": 150590.75, "close_time": 1767988799999, "quote_volume": 491576.85377, "trades": 3168, "taker_buy_base": 72921.36, "taker_buy_quote": 238265.77308 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.165, "high": 3.225, "low": 3.165, "close": 3.198, "volume": 38465.64, "close_time": 1768003199999, "quote_volume": 122913.68696, "trades": 799, "taker_buy_base": 19701.33, "taker_buy_quote": 62920.0714 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.2, "high": 3.2, "low": 3.127, "close": 3.159, "volume": 47836.22, "close_time": 1768017599999, "quote_volume": 151039.33726, "trades": 956, "taker_buy_base": 21897.04, "taker_buy_quote": 69230.72927 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.157, "high": 3.175, "low": 3.128, "close": 3.169, "volume": 38045.44, "close_time": 1768031999999, "quote_volume": 119973.80515, "trades": 1002, "taker_buy_base": 24945.61, "taker_buy_quote": 78713.55224 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.168, "high": 3.206, "low": 3.153, "close": 3.206, "volume": 28793.43, "close_time": 1768046399999, "quote_volume": 91505.9211, "trades": 1018, "taker_buy_base": 14722.33, "taker_buy_quote": 46793.79548 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.207, "high": 3.215, "low": 3.171, "close": 3.178, "volume": 39436.2, "close_time": 1768060799999, "quote_volume": 125873.12491, "trades": 934, "taker_buy_base": 14990.29, "taker_buy_quote": 47903.80304 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.179, "high": 3.243, "low": 3.167, "close": 3.243, "volume": 63878.34, "close_time": 1768075199999, "quote_volume": 204116.68314, "trades": 1127, "taker_buy_base": 31699.33, "taker_buy_quote": 101470.42733 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.245, "high": 3.247, "low": 3.157, "close": 3.181, "volume": 70161.15, "close_time": 1768089599999, "quote_volume": 225086.26312, "trades": 922, "taker_buy_base": 28007.93, "taker_buy_quote": 89889.44 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.18, "high": 3.202, "low": 3.168, "close": 3.189, "volume": 20851.47, "close_time": 1768103999999, "quote_volume": 66372.75226, "trades": 512, "taker_buy_base": 11871.62, "taker_buy_quote": 37793.09867 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.19, "high": 3.198, "low": 3.156, "close": 3.184, "volume": 27613.06, "close_time": 1768118399999, "quote_volume": 87752.49947, "trades": 610, "taker_buy_base": 15380.02, "taker_buy_quote": 48873.89021 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.184, "high": 3.223, "low": 3.176, "close": 3.21, "volume": 40266.3, "close_time": 1768132799999, "quote_volume": 129014.38759, "trades": 675, "taker_buy_base": 31514.25, "taker_buy_quote": 101002.93109 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.211, "high": 3.255, "low": 3.158, "close": 3.173, "volume": 63242.81, "close_time": 1768147199999, "quote_volume": 202383.11195, "trades": 1373, "taker_buy_base": 24685.06, "taker_buy_quote": 79190.75268 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.173, "high": 3.228, "low": 3.167, "close": 3.179, "volume": 74599.2, "close_time": 1768161599999, "quote_volume": 238196.12395, "trades": 1350, "taker_buy_base": 42045.96, "taker_buy_quote": 134570.71784 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.176, "high": 3.176, "low": 3.095, "close": 3.149, "volume": 83249.47, "close_time": 1768175999999, "quote_volume": 261109.08745, "trades": 1653, "taker_buy_base": 37542.9, "taker_buy_quote": 117739.51043 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.149, "high": 3.235, "low": 3.121, "close": 3.189, "volume": 73121.49, "close_time": 1768190399999, "quote_volume": 233248.4005, "trades": 1179, "taker_buy_base": 43477.92, "taker_buy_quote": 138742.6423 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.19, "high": 3.246, "low": 3.142, "close": 3.148, "volume": 53283.16, "close_time": 1768204799999, "quote_volume": 171292.04646, "trades": 1013, "taker_buy_base": 23828.09, "taker_buy_quote": 76661.22745 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.151, "high": 3.171, "low": 3.105, "close": 3.141, "volume": 77852.95, "close_time": 1768219199999, "quote_volume": 243392.34863, "trades": 1067, "taker_buy_base": 17203.46, "taker_buy_quote": 53939.70748 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.139, "high": 3.168, "low": 3.062, "close": 3.161, "volume": 77896.61, "close_time": 1768233599999, "quote_volume": 241914.15741, "trades": 1217, "taker_buy_base": 36776.35, "taker_buy_quote": 114223.4318 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.159, "high": 3.195, "low": 3.121, "close": 3.156, "volume": 63053.54, "close_time": 1768247999999, "quote_volume": 199020.35023, "trades": 1272, "taker_buy_base": 39786.93, "taker_buy_quote": 125545.85264 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.149, "high": 3.17, "low": 3.09, "close": 3.11, "volume": 42414.39, "close_time": 1768262399999, "quote_volume": 132449.37097, "trades": 731, "taker_buy_base": 16144.68, "taker_buy_quote": 50357.12867 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.11, "high": 3.15, "low": 3.108, "close": 3.141, "volume": 22915.45, "close_time": 1768276799999, "quote_volume": 71664.07122, "trades": 481, "taker_buy_base": 12938.49, "taker_buy_quote": 40455.91393 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.142, "high": 3.217, "low": 3.142, "close": 3.208, "volume": 61668.01, "close_time": 1768291199999, "quote_volume": 196835.6963, "trades": 978, "taker_buy_base": 38451.33, "taker_buy_quote": 122787.77703 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.208, "high": 3.35, "low": 3.19, "close": 3.331, "volume": 176237.84, "close_time": 1768305599999, "quote_volume": 578665.27674, "trades": 2644, "taker_buy_base": 96225.6, "taker_buy_quote": 316233.67659 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.332, "high": 3.746, "low": 3.313, "close": 3.672, "volume": 851701.89, "close_time": 1768319999999, "quote_volume": 2959093.42012, "trades": 14073, "taker_buy_base": 405413.31, "taker_buy_quote": 1408471.10989 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3.676, "high": 3.744, "low": 3.463, "close": 3.564, "volume": 479555.45, "close_time": 1768334399999, "quote_volume": 1719462.43326, "trades": 7561, "taker_buy_base": 238883.98, "taker_buy_quote": 856563.11195 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3.565, "high": 3.656, "low": 3.474, "close": 3.625, "volume": 254042.03, "close_time": 1768348799999, "quote_volume": 906661.1837, "trades": 4657, "taker_buy_base": 131992.94, "taker_buy_quote": 471932.47848 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.625, "high": 3.637, "low": 3.529, "close": 3.545, "volume": 116263.94, "close_time": 1768363199999, "quote_volume": 414917.74325, "trades": 2888, "taker_buy_base": 65064.81, "taker_buy_quote": 232263.6865 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3.543, "high": 3.69, "low": 3.516, "close": 3.648, "volume": 212195.92, "close_time": 1768377599999, "quote_volume": 766447.59574, "trades": 4645, "taker_buy_base": 110015.09, "taker_buy_quote": 397501.29942 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3.651, "high": 3.943, "low": 3.647, "close": 3.871, "volume": 711811.53, "close_time": 1768391999999, "quote_volume": 2717537.59018, "trades": 15192, "taker_buy_base": 334478.0, "taker_buy_quote": 1275745.60232 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3.871, "high": 4.231, "low": 3.83, "close": 4.152, "volume": 1157246.45, "close_time": 1768406399999, "quote_volume": 4705986.8711, "trades": 25316, "taker_buy_base": 593489.49, "taker_buy_quote": 2414798.01844 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.152, "high": 4.443, "low": 4.06, "close": 4.417, "volume": 1227345.47, "close_time": 1768420799999, "quote_volume": 5228037.60406, "trades": 26375, "taker_buy_base": 665443.97, "taker_buy_quote": 2838121.64243 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.42, "high": 4.719, "low": 4.309, "close": 4.543, "volume": 1300343.19, "close_time": 1768435199999, "quote_volume": 5912851.85454, "trades": 25821, "taker_buy_base": 666944.15, "taker_buy_quote": 3032109.03899 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.543, "high": 4.821, "low": 4.363, "close": 4.395, "volume": 742496.22, "close_time": 1768449599999, "quote_volume": 3426954.90451, "trades": 21457, "taker_buy_base": 389957.73, "taker_buy_quote": 1804125.8236 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 4.388, "high": 4.744, "low": 4.384, "close": 4.414, "volume": 810772.71, "close_time": 1768463999999, "quote_volume": 3688572.93789, "trades": 22579, "taker_buy_base": 390583.35, "taker_buy_quote": 1777510.37624 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.417, "high": 4.433, "low": 4.173, "close": 4.301, "volume": 763710.79, "close_time": 1768478399999, "quote_volume": 3272095.79862, "trades": 16849, "taker_buy_base": 356444.6, "taker_buy_quote": 1527915.94784 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.299, "high": 4.444, "low": 4.156, "close": 4.3, "volume": 509683.45, "close_time": 1768492799999, "quote_volume": 2184566.76971, "trades": 11798, "taker_buy_base": 245873.39, "taker_buy_quote": 1053480.53537 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 4.296, "high": 4.339, "low": 4.083, "close": 4.212, "volume": 479685.03, "close_time": 1768507199999, "quote_volume": 2005736.8572, "trades": 10866, "taker_buy_base": 233393.67, "taker_buy_quote": 975336.00824 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 4.208, "high": 4.293, "low": 4.174, "close": 4.263, "volume": 277009.75, "close_time": 1768521599999, "quote_volume": 1173657.21187, "trades": 5604, "taker_buy_base": 132090.28, "taker_buy_quote": 559672.79963 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 4.263, "high": 4.695, "low": 4.257, "close": 4.444, "volume": 570746.55, "close_time": 1768535999999, "quote_volume": 2562265.22786, "trades": 14459, "taker_buy_base": 291372.41, "taker_buy_quote": 1308307.84843 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 4.434, "high": 4.492, "low": 4.236, "close": 4.268, "volume": 289428.51, "close_time": 1768550399999, "quote_volume": 1260957.18979, "trades": 7770, "taker_buy_base": 145599.38, "taker_buy_quote": 634335.20374 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.269, "high": 4.441, "low": 4.212, "close": 4.272, "volume": 454574.05, "close_time": 1768564799999, "quote_volume": 1971002.82209, "trades": 11658, "taker_buy_base": 241530.58, "taker_buy_quote": 1048417.50792 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.27, "high": 4.298, "low": 4.115, "close": 4.146, "volume": 356131.4, "close_time": 1768579199999, "quote_volume": 1502554.95318, "trades": 10184, "taker_buy_base": 171197.25, "taker_buy_quote": 722990.50975 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 4.147, "high": 4.278, "low": 4.108, "close": 4.144, "volume": 212867.23, "close_time": 1768593599999, "quote_volume": 894649.68386, "trades": 7286, "taker_buy_base": 101968.95, "taker_buy_quote": 428776.87065 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 4.142, "high": 4.25, "low": 4.066, "close": 4.176, "volume": 158155.8, "close_time": 1768607999999, "quote_volume": 662380.34187, "trades": 4450, "taker_buy_base": 77873.7, "taker_buy_quote": 326623.56201 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.177, "high": 4.184, "low": 4.068, "close": 4.13, "volume": 170043.37, "close_time": 1768622399999, "quote_volume": 700900.92825, "trades": 5559, "taker_buy_base": 81290.75, "taker_buy_quote": 334823.02337 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.128, "high": 4.147, "low": 3.971, "close": 4.01, "volume": 200226.23, "close_time": 1768636799999, "quote_volume": 805858.41348, "trades": 5508, "taker_buy_base": 110478.67, "taker_buy_quote": 444508.16247 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.01, "high": 4.027, "low": 3.94, "close": 3.98, "volume": 136513.4, "close_time": 1768651199999, "quote_volume": 544217.94962, "trades": 4547, "taker_buy_base": 67769.67, "taker_buy_quote": 270147.7897 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3.979, "high": 4.066, "low": 3.932, "close": 4.052, "volume": 215098.07, "close_time": 1768665599999, "quote_volume": 862177.81138, "trades": 6256, "taker_buy_base": 103411.54, "taker_buy_quote": 415324.32159 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.041, "high": 4.055, "low": 3.95, "close": 4.028, "volume": 192730.57, "close_time": 1768679999999, "quote_volume": 769840.26806, "trades": 5242, "taker_buy_base": 97317.7, "taker_buy_quote": 388898.56173 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.029, "high": 4.042, "low": 3.966, "close": 3.985, "volume": 108118.29, "close_time": 1768694399999, "quote_volume": 432911.61708, "trades": 3554, "taker_buy_base": 57952.39, "taker_buy_quote": 232194.91792 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.985, "high": 4.041, "low": 3.94, "close": 4.034, "volume": 135345.08, "close_time": 1768708799999, "quote_volume": 539794.75698, "trades": 4779, "taker_buy_base": 70266.91, "taker_buy_quote": 280383.13318 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.033, "high": 4.14, "low": 3.957, "close": 3.972, "volume": 193571.64, "close_time": 1768723199999, "quote_volume": 782976.66351, "trades": 6762, "taker_buy_base": 94847.64, "taker_buy_quote": 382382.14199 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3.973, "high": 4.074, "low": 3.957, "close": 4.014, "volume": 234443.95, "close_time": 1768737599999, "quote_volume": 939034.21432, "trades": 7219, "taker_buy_base": 113436.13, "taker_buy_quote": 455063.06367 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.015, "high": 4.068, "low": 3.977, "close": 4.052, "volume": 198642.5, "close_time": 1768751999999, "quote_volume": 799202.66181, "trades": 6776, "taker_buy_base": 96043.09, "taker_buy_quote": 386851.48515 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.051, "high": 4.313, "low": 4.016, "close": 4.069, "volume": 609770.28, "close_time": 1768766399999, "quote_volume": 2546215.04773, "trades": 15360, "taker_buy_base": 299115.21, "taker_buy_quote": 1250175.18573 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.069, "high": 4.255, "low": 3.872, "close": 3.894, "volume": 455523.48, "close_time": 1768780799999, "quote_volume": 1858862.53944, "trades": 10862, "taker_buy_base": 210253.46, "taker_buy_quote": 860727.13966 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.895, "high": 3.895, "low": 3.463, "close": 3.873, "volume": 796305.83, "close_time": 1768795199999, "quote_volume": 2972787.24897, "trades": 17968, "taker_buy_base": 433924.37, "taker_buy_quote": 1620280.24181 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.873, "high": 4.167, "low": 3.836, "close": 4.141, "volume": 517663.38, "close_time": 1768809599999, "quote_volume": 2078108.52357, "trades": 12572, "taker_buy_base": 256250.08, "taker_buy_quote": 1028693.31595 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.144, "high": 4.43, "low": 4.051, "close": 4.079, "volume": 883421.7, "close_time": 1768823999999, "quote_volume": 3754451.83019, "trades": 22221, "taker_buy_base": 456962.3, "taker_buy_quote": 1946607.70859 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.078, "high": 4.08, "low": 3.931, "close": 3.943, "volume": 339291.0, "close_time": 1768838399999, "quote_volume": 1356656.60546, "trades": 8452, "taker_buy_base": 161619.69, "taker_buy_quote": 646416.27524 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.941, "high": 4.036, "low": 3.906, "close": 3.983, "volume": 197522.08, "close_time": 1768852799999, "quote_volume": 784704.23029, "trades": 5274, "taker_buy_base": 99318.71, "taker_buy_quote": 394216.46326 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.984, "high": 3.995, "low": 3.833, "close": 3.871, "volume": 212623.63, "close_time": 1768867199999, "quote_volume": 827363.72554, "trades": 5510, "taker_buy_base": 112853.62, "taker_buy_quote": 438684.70027 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.872, "high": 3.898, "low": 3.773, "close": 3.803, "volume": 135131.89, "close_time": 1768881599999, "quote_volume": 516912.64243, "trades": 4288, "taker_buy_base": 70445.71, "taker_buy_quote": 269329.43072 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.798, "high": 3.86, "low": 3.689, "close": 3.706, "volume": 285750.24, "close_time": 1768895999999, "quote_volume": 1072835.82174, "trades": 7019, "taker_buy_base": 168676.07, "taker_buy_quote": 633823.63022 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.707, "high": 3.744, "low": 3.644, "close": 3.678, "volume": 240625.96, "close_time": 1768910399999, "quote_volume": 889051.19917, "trades": 5166, "taker_buy_base": 117332.39, "taker_buy_quote": 433719.57646 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.679, "high": 3.768, "low": 3.616, "close": 3.755, "volume": 334930.4, "close_time": 1768924799999, "quote_volume": 1240535.78383, "trades": 6972, "taker_buy_base": 142454.55, "taker_buy_quote": 528217.21482 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.752, "high": 3.847, "low": 3.64, "close": 3.665, "volume": 339454.36, "close_time": 1768939199999, "quote_volume": 1272904.57951, "trades": 8672, "taker_buy_base": 172988.41, "taker_buy_quote": 649577.9089 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.66, "high": 3.708, "low": 3.588, "close": 3.687, "volume": 265765.65, "close_time": 1768953599999, "quote_volume": 968351.39708, "trades": 5174, "taker_buy_base": 127350.83, "taker_buy_quote": 464146.51749 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.684, "high": 3.822, "low": 3.669, "close": 3.682, "volume": 141824.36, "close_time": 1768967999999, "quote_volume": 530751.76826, "trades": 3745, "taker_buy_base": 78746.43, "taker_buy_quote": 294969.31452 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.686, "high": 3.78, "low": 3.663, "close": 3.699, "volume": 152050.81, "close_time": 1768982399999, "quote_volume": 565977.87931, "trades": 4579, "taker_buy_base": 62236.25, "taker_buy_quote": 231437.35664 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.697, "high": 3.733, "low": 3.623, "close": 3.629, "volume": 78713.4, "close_time": 1768996799999, "quote_volume": 289040.9623, "trades": 2922, "taker_buy_base": 41495.73, "taker_buy_quote": 152464.48425 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.627, "high": 3.781, "low": 3.585, "close": 3.704, "volume": 240104.5, "close_time": 1769011199999, "quote_volume": 884972.63719, "trades": 5967, "taker_buy_base": 114096.59, "taker_buy_quote": 421172.63152 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.703, "high": 3.738, "low": 3.517, "close": 3.73, "volume": 277100.24, "close_time": 1769025599999, "quote_volume": 1001332.92757, "trades": 7273, "taker_buy_base": 159134.3, "taker_buy_quote": 575574.27119 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.728, "high": 3.782, "low": 3.609, "close": 3.625, "volume": 174514.22, "close_time": 1769039999999, "quote_volume": 646185.37363, "trades": 3767, "taker_buy_base": 81690.06, "taker_buy_quote": 303564.9635 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.625, "high": 3.699, "low": 3.598, "close": 3.644, "volume": 137386.5, "close_time": 1769054399999, "quote_volume": 502261.70313, "trades": 3152, "taker_buy_base": 79720.07, "taker_buy_quote": 291880.10495 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.646, "high": 3.684, "low": 3.609, "close": 3.668, "volume": 80246.95, "close_time": 1769068799999, "quote_volume": 292592.61755, "trades": 2259, "taker_buy_base": 38547.4, "taker_buy_quote": 140543.19522 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.672, "high": 3.739, "low": 3.658, "close": 3.686, "volume": 132189.1, "close_time": 1769083199999, "quote_volume": 489318.34377, "trades": 3174, "taker_buy_base": 65095.5, "taker_buy_quote": 241277.8949 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.685, "high": 3.709, "low": 3.597, "close": 3.607, "volume": 90092.74, "close_time": 1769097599999, "quote_volume": 328942.7718, "trades": 2687, "taker_buy_base": 39772.58, "taker_buy_quote": 145208.59076 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.608, "high": 3.658, "low": 3.6, "close": 3.614, "volume": 57759.04, "close_time": 1769111999999, "quote_volume": 209864.27307, "trades": 1698, "taker_buy_base": 26517.35, "taker_buy_quote": 96334.30714 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.614, "high": 3.64, "low": 3.562, "close": 3.591, "volume": 52691.61, "close_time": 1769126399999, "quote_volume": 189779.90294, "trades": 1617, "taker_buy_base": 25145.12, "taker_buy_quote": 90569.17493 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.593, "high": 3.654, "low": 3.575, "close": 3.648, "volume": 39554.73, "close_time": 1769140799999, "quote_volume": 143433.93901, "trades": 1715, "taker_buy_base": 17870.84, "taker_buy_quote": 64845.17038 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.646, "high": 3.699, "low": 3.621, "close": 3.627, "volume": 29703.18, "close_time": 1769155199999, "quote_volume": 108765.05026, "trades": 1296, "taker_buy_base": 15765.71, "taker_buy_quote": 57742.97327 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.633, "high": 3.636, "low": 3.579, "close": 3.582, "volume": 38238.75, "close_time": 1769169599999, "quote_volume": 137818.73709, "trades": 1434, "taker_buy_base": 18823.83, "taker_buy_quote": 67830.17213 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.583, "high": 3.583, "low": 3.41, "close": 3.496, "volume": 266931.92, "close_time": 1769183999999, "quote_volume": 929630.62358, "trades": 5071, "taker_buy_base": 137366.65, "taker_buy_quote": 479726.78747 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.496, "high": 3.594, "low": 3.433, "close": 3.458, "volume": 230809.37, "close_time": 1769198399999, "quote_volume": 812881.56753, "trades": 4266, "taker_buy_base": 121108.61, "taker_buy_quote": 426839.281 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.458, "high": 3.484, "low": 3.413, "close": 3.474, "volume": 83700.84, "close_time": 1769212799999, "quote_volume": 288925.90941, "trades": 2120, "taker_buy_base": 43392.5, "taker_buy_quote": 149826.92982 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.474, "high": 3.49, "low": 3.438, "close": 3.479, "volume": 39755.47, "close_time": 1769227199999, "quote_volume": 137879.15213, "trades": 1896, "taker_buy_base": 18508.47, "taker_buy_quote": 64194.51403 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.477, "high": 3.489, "low": 3.448, "close": 3.46, "volume": 24111.32, "close_time": 1769241599999, "quote_volume": 83607.77814, "trades": 1682, "taker_buy_base": 11123.43, "taker_buy_quote": 38607.46378 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.462, "high": 3.531, "low": 3.448, "close": 3.475, "volume": 95370.32, "close_time": 1769255999999, "quote_volume": 333218.11855, "trades": 2739, "taker_buy_base": 33410.18, "taker_buy_quote": 116817.90274 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.474, "high": 3.544, "low": 3.473, "close": 3.487, "volume": 91798.9, "close_time": 1769270399999, "quote_volume": 322319.3097, "trades": 2682, "taker_buy_base": 38785.49, "taker_buy_quote": 136173.1511 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.484, "high": 3.538, "low": 3.472, "close": 3.492, "volume": 73283.65, "close_time": 1769284799999, "quote_volume": 256316.04212, "trades": 1774, "taker_buy_base": 35940.84, "taker_buy_quote": 125811.71806 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.493, "high": 3.513, "low": 3.463, "close": 3.467, "volume": 72861.52, "close_time": 1769299199999, "quote_volume": 254311.84273, "trades": 1215, "taker_buy_base": 43703.5, "taker_buy_quote": 152626.36415 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.469, "high": 3.485, "low": 3.443, "close": 3.448, "volume": 58529.09, "close_time": 1769313599999, "quote_volume": 202559.98283, "trades": 1721, "taker_buy_base": 27059.0, "taker_buy_quote": 93643.44409 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.448, "high": 3.465, "low": 3.39, "close": 3.414, "volume": 49698.75, "close_time": 1769327999999, "quote_volume": 169862.1365, "trades": 2605, "taker_buy_base": 25845.52, "taker_buy_quote": 88346.07698 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.415, "high": 3.442, "low": 3.372, "close": 3.394, "volume": 50172.1, "close_time": 1769342399999, "quote_volume": 170888.63041, "trades": 1989, "taker_buy_base": 29468.95, "taker_buy_quote": 100370.56339 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.394, "high": 3.394, "low": 3.334, "close": 3.366, "volume": 61043.35, "close_time": 1769356799999, "quote_volume": 205325.27201, "trades": 2210, "taker_buy_base": 28506.18, "taker_buy_quote": 95969.72802 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.364, "high": 3.366, "low": 3.166, "close": 3.195, "volume": 266115.94, "close_time": 1769371199999, "quote_volume": 872324.1276, "trades": 6172, "taker_buy_base": 112806.83, "taker_buy_quote": 369418.254 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.195, "high": 3.252, "low": 3.194, "close": 3.234, "volume": 132899.76, "close_time": 1769385599999, "quote_volume": 428547.37844, "trades": 2687, "taker_buy_base": 67917.95, "taker_buy_quote": 219092.46677 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.231, "high": 3.321, "low": 3.231, "close": 3.285, "volume": 52744.78, "close_time": 1769399999999, "quote_volume": 173461.75066, "trades": 1637, "taker_buy_base": 24913.02, "taker_buy_quote": 81802.80158 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.287, "high": 3.333, "low": 3.283, "close": 3.321, "volume": 34065.99, "close_time": 1769414399999, "quote_volume": 112684.45859, "trades": 1084, "taker_buy_base": 16677.99, "taker_buy_quote": 55192.73601 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.32, "high": 3.331, "low": 3.268, "close": 3.301, "volume": 86033.62, "close_time": 1769428799999, "quote_volume": 283793.86092, "trades": 1600, "taker_buy_base": 43745.18, "taker_buy_quote": 144227.56085 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.302, "high": 3.369, "low": 3.285, "close": 3.34, "volume": 93524.28, "close_time": 1769443199999, "quote_volume": 311338.08517, "trades": 2036, "taker_buy_base": 49537.27, "taker_buy_quote": 165087.43505 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.341, "high": 3.396, "low": 3.33, "close": 3.354, "volume": 124722.84, "close_time": 1769457599999, "quote_volume": 419966.12093, "trades": 2778, "taker_buy_base": 55277.7, "taker_buy_quote": 186234.52667 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.352, "high": 3.371, "low": 3.317, "close": 3.338, "volume": 93456.35, "close_time": 1769471999999, "quote_volume": 311934.68758, "trades": 1539, "taker_buy_base": 39689.31, "taker_buy_quote": 132708.03504 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.339, "high": 3.37, "low": 3.327, "close": 3.344, "volume": 53034.41, "close_time": 1769486399999, "quote_volume": 177566.6194, "trades": 1177, "taker_buy_base": 29396.85, "taker_buy_quote": 98491.64541 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.343, "high": 3.361, "low": 3.271, "close": 3.301, "volume": 57263.41, "close_time": 1769500799999, "quote_volume": 188878.12167, "trades": 1136, "taker_buy_base": 24108.64, "taker_buy_quote": 79518.7728 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.303, "high": 3.31, "low": 3.248, "close": 3.254, "volume": 69538.07, "close_time": 1769515199999, "quote_volume": 227584.12438, "trades": 1256, "taker_buy_base": 35397.04, "taker_buy_quote": 115743.45986 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.252, "high": 3.273, "low": 3.215, "close": 3.257, "volume": 76150.16, "close_time": 1769529599999, "quote_volume": 247140.51148, "trades": 1315, "taker_buy_base": 35569.03, "taker_buy_quote": 115425.45578 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.256, "high": 3.387, "low": 3.252, "close": 3.322, "volume": 178998.06, "close_time": 1769543999999, "quote_volume": 592730.83221, "trades": 3510, "taker_buy_base": 112352.14, "taker_buy_quote": 371891.35457 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.319, "high": 3.374, "low": 3.288, "close": 3.3, "volume": 86869.82, "close_time": 1769558399999, "quote_volume": 289417.11218, "trades": 1782, "taker_buy_base": 40649.01, "taker_buy_quote": 135582.50514 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.299, "high": 3.308, "low": 3.252, "close": 3.255, "volume": 31792.07, "close_time": 1769572799999, "quote_volume": 104171.48938, "trades": 1137, "taker_buy_base": 16636.18, "taker_buy_quote": 54504.19687 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.254, "high": 3.287, "low": 3.233, "close": 3.257, "volume": 33382.99, "close_time": 1769587199999, "quote_volume": 108851.16877, "trades": 867, "taker_buy_base": 18654.48, "taker_buy_quote": 60826.48746 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.258, "high": 3.306, "low": 3.237, "close": 3.294, "volume": 73553.26, "close_time": 1769601599999, "quote_volume": 240951.15901, "trades": 1482, "taker_buy_base": 37954.28, "taker_buy_quote": 124318.45304 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.293, "high": 3.3, "low": 3.199, "close": 3.203, "volume": 139313.85, "close_time": 1769615999999, "quote_volume": 451802.02591, "trades": 2827, "taker_buy_base": 67858.77, "taker_buy_quote": 220552.37215 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.202, "high": 3.248, "low": 3.182, "close": 3.24, "volume": 73510.15, "close_time": 1769630399999, "quote_volume": 235901.58392, "trades": 1913, "taker_buy_base": 36300.71, "taker_buy_quote": 116488.65559 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.231, "high": 3.259, "low": 3.191, "close": 3.205, "volume": 59781.7, "close_time": 1769644799999, "quote_volume": 192759.36126, "trades": 1369, "taker_buy_base": 30599.09, "taker_buy_quote": 98683.76286 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.206, "high": 3.209, "low": 3.115, "close": 3.146, "volume": 41217.06, "close_time": 1769659199999, "quote_volume": 130170.51448, "trades": 1409, "taker_buy_base": 19192.93, "taker_buy_quote": 60673.09034 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.145, "high": 3.151, "low": 3.09, "close": 3.118, "volume": 80136.41, "close_time": 1769673599999, "quote_volume": 250262.19351, "trades": 1579, "taker_buy_base": 35062.7, "taker_buy_quote": 109712.5014 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.115, "high": 3.132, "low": 3.073, "close": 3.086, "volume": 71840.91, "close_time": 1769687999999, "quote_volume": 222844.02108, "trades": 1761, "taker_buy_base": 29084.12, "taker_buy_quote": 90428.89124 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.085, "high": 3.144, "low": 3.005, "close": 3.03, "volume": 143886.24, "close_time": 1769702399999, "quote_volume": 440147.83402, "trades": 3569, "taker_buy_base": 64403.62, "taker_buy_quote": 197345.33961 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.029, "high": 3.135, "low": 3.005, "close": 3.042, "volume": 131267.1, "close_time": 1769716799999, "quote_volume": 400168.42117, "trades": 2940, "taker_buy_base": 68041.67, "taker_buy_quote": 207583.17795 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.041, "high": 3.1, "low": 3.03, "close": 3.096, "volume": 118438.85, "close_time": 1769731199999, "quote_volume": 362596.17326, "trades": 1621, "taker_buy_base": 43923.82, "taker_buy_quote": 134603.72401 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.096, "high": 3.114, "low": 2.974, "close": 2.998, "volume": 167134.8, "close_time": 1769745599999, "quote_volume": 507725.7114, "trades": 4143, "taker_buy_base": 72999.02, "taker_buy_quote": 221862.30635 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.999, "high": 3.046, "low": 2.942, "close": 3.011, "volume": 58476.89, "close_time": 1769759999999, "quote_volume": 175071.70958, "trades": 1546, "taker_buy_base": 28712.43, "taker_buy_quote": 86030.85123 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.012, "high": 3.072, "low": 2.991, "close": 3.062, "volume": 57011.14, "close_time": 1769774399999, "quote_volume": 172633.09685, "trades": 1253, "taker_buy_base": 32072.79, "taker_buy_quote": 97213.27557 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 3.063, "high": 3.068, "low": 2.959, "close": 2.96, "volume": 99299.74, "close_time": 1769788799999, "quote_volume": 300182.94043, "trades": 2506, "taker_buy_base": 53522.39, "taker_buy_quote": 161992.45519 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.959, "high": 3.068, "low": 2.92, "close": 3.041, "volume": 93084.62, "close_time": 1769803199999, "quote_volume": 279891.27978, "trades": 2513, "taker_buy_base": 48923.63, "taker_buy_quote": 147243.53388 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.037, "high": 3.037, "low": 2.985, "close": 3.004, "volume": 54048.72, "close_time": 1769817599999, "quote_volume": 162586.3169, "trades": 1410, "taker_buy_base": 30878.4, "taker_buy_quote": 92930.7991 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.002, "high": 3.014, "low": 2.974, "close": 3.002, "volume": 26425.47, "close_time": 1769831999999, "quote_volume": 79103.39304, "trades": 664, "taker_buy_base": 13451.2, "taker_buy_quote": 40318.16543 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.002, "high": 3.015, "low": 2.925, "close": 2.946, "volume": 47394.63, "close_time": 1769846399999, "quote_volume": 140360.71078, "trades": 1117, "taker_buy_base": 18257.07, "taker_buy_quote": 54132.16494 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.949, "high": 2.954, "low": 2.861, "close": 2.864, "volume": 104441.9, "close_time": 1769860799999, "quote_volume": 303125.12884, "trades": 2445, "taker_buy_base": 47281.45, "taker_buy_quote": 137207.37225 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.864, "high": 2.864, "low": 2.734, "close": 2.789, "volume": 337602.09, "close_time": 1769875199999, "quote_volume": 947313.57041, "trades": 6036, "taker_buy_base": 141949.2, "taker_buy_quote": 398350.67574 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.794, "high": 2.829, "low": 2.467, "close": 2.614, "volume": 648542.72, "close_time": 1769889599999, "quote_volume": 1709159.35295, "trades": 14260, "taker_buy_base": 313507.68, "taker_buy_quote": 826037.296 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.614, "high": 2.746, "low": 2.586, "close": 2.731, "volume": 158935.11, "close_time": 1769903999999, "quote_volume": 422687.14741, "trades": 3847, "taker_buy_base": 72027.38, "taker_buy_quote": 191517.98193 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.729, "high": 2.77, "low": 2.705, "close": 2.742, "volume": 69743.33, "close_time": 1769918399999, "quote_volume": 190760.68767, "trades": 1699, "taker_buy_base": 33046.66, "taker_buy_quote": 90473.78308 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.742, "high": 2.77, "low": 2.708, "close": 2.746, "volume": 49674.15, "close_time": 1769932799999, "quote_volume": 135694.16029, "trades": 1331, "taker_buy_base": 22341.42, "taker_buy_quote": 61053.09999 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.747, "high": 2.775, "low": 2.707, "close": 2.72, "volume": 80435.91, "close_time": 1769947199999, "quote_volume": 219895.94158, "trades": 1929, "taker_buy_base": 36721.57, "taker_buy_quote": 100385.9119 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.72, "high": 2.725, "low": 2.611, "close": 2.647, "volume": 102518.32, "close_time": 1769961599999, "quote_volume": 273476.82857, "trades": 2337, "taker_buy_base": 53234.67, "taker_buy_quote": 142030.87886 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.647, "high": 2.682, "low": 2.608, "close": 2.622, "volume": 130983.49, "close_time": 1769975999999, "quote_volume": 345855.91928, "trades": 2402, "taker_buy_base": 52882.97, "taker_buy_quote": 139597.40867 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.627, "high": 2.659, "low": 2.557, "close": 2.621, "volume": 97543.99, "close_time": 1769990399999, "quote_volume": 255398.55673, "trades": 1982, "taker_buy_base": 39955.27, "taker_buy_quote": 104658.12534 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.623, "high": 2.691, "low": 2.545, "close": 2.654, "volume": 122979.25, "close_time": 1770004799999, "quote_volume": 321749.59162, "trades": 3254, "taker_buy_base": 56823.09, "taker_buy_quote": 148974.47832 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.65, "high": 2.684, "low": 2.549, "close": 2.653, "volume": 181373.53, "close_time": 1770019199999, "quote_volume": 473750.28566, "trades": 3234, "taker_buy_base": 88591.79, "taker_buy_quote": 232384.20473 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.656, "high": 2.701, "low": 2.654, "close": 2.671, "volume": 145120.18, "close_time": 1770033599999, "quote_volume": 388210.3681, "trades": 2159, "taker_buy_base": 61835.43, "taker_buy_quote": 165416.28155 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.675, "high": 2.844, "low": 2.672, "close": 2.79, "volume": 173428.44, "close_time": 1770047999999, "quote_volume": 477166.088, "trades": 3123, "taker_buy_base": 94321.45, "taker_buy_quote": 259644.30386 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.794, "high": 2.8, "low": 2.689, "close": 2.694, "volume": 94708.51, "close_time": 1770062399999, "quote_volume": 259611.45937, "trades": 1455, "taker_buy_base": 39155.46, "taker_buy_quote": 107391.34561 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.691, "high": 2.709, "low": 2.67, "close": 2.7, "volume": 68956.81, "close_time": 1770076799999, "quote_volume": 185523.96452, "trades": 976, "taker_buy_base": 35128.46, "taker_buy_quote": 94594.32039 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.699, "high": 2.699, "low": 2.616, "close": 2.665, "volume": 62680.64, "close_time": 1770091199999, "quote_volume": 166519.06135, "trades": 1026, "taker_buy_base": 30458.63, "taker_buy_quote": 80964.7891 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.666, "high": 2.707, "low": 2.657, "close": 2.689, "volume": 57233.31, "close_time": 1770105599999, "quote_volume": 153761.75692, "trades": 1031, "taker_buy_base": 29659.39, "taker_buy_quote": 79704.05878 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.689, "high": 2.705, "low": 2.648, "close": 2.681, "volume": 75805.94, "close_time": 1770119999999, "quote_volume": 203290.58722, "trades": 1413, "taker_buy_base": 43857.73, "taker_buy_quote": 117669.6495 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.681, "high": 2.72, "low": 2.643, "close": 2.713, "volume": 172410.51, "close_time": 1770134399999, "quote_volume": 464782.63409, "trades": 2426, "taker_buy_base": 102211.05, "taker_buy_quote": 276102.12532 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.7, "high": 2.7, "low": 2.545, "close": 2.668, "volume": 173119.07, "close_time": 1770148799999, "quote_volume": 453924.48733, "trades": 3478, "taker_buy_base": 81635.06, "taker_buy_quote": 214014.35412 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.666, "high": 2.769, "low": 2.619, "close": 2.642, "volume": 144025.46, "close_time": 1770163199999, "quote_volume": 389333.87767, "trades": 2833, "taker_buy_base": 75437.96, "taker_buy_quote": 204107.3572 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.64, "high": 2.71, "low": 2.634, "close": 2.698, "volume": 71684.79, "close_time": 1770177599999, "quote_volume": 192671.61713, "trades": 1028, "taker_buy_base": 33156.98, "taker_buy_quote": 89026.35109 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.693, "high": 2.747, "low": 2.675, "close": 2.738, "volume": 52061.22, "close_time": 1770191999999, "quote_volume": 141231.49495, "trades": 1135, "taker_buy_base": 22428.72, "taker_buy_quote": 60875.87879 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.738, "high": 2.775, "low": 2.694, "close": 2.709, "volume": 132010.37, "close_time": 1770206399999, "quote_volume": 360615.53225, "trades": 2077, "taker_buy_base": 61582.44, "taker_buy_quote": 168177.83515 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.709, "high": 2.724, "low": 2.597, "close": 2.616, "volume": 106161.5, "close_time": 1770220799999, "quote_volume": 283008.08424, "trades": 2229, "taker_buy_base": 50394.55, "taker_buy_quote": 134558.97817 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.612, "high": 2.687, "low": 2.572, "close": 2.68, "volume": 128236.19, "close_time": 1770235199999, "quote_volume": 334975.49641, "trades": 2966, "taker_buy_base": 70021.0, "taker_buy_quote": 182950.21764 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.683, "high": 2.685, "low": 2.582, "close": 2.62, "volume": 68686.95, "close_time": 1770249599999, "quote_volume": 180636.54499, "trades": 1610, "taker_buy_base": 32901.52, "taker_buy_quote": 86465.61087 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.622, "high": 2.644, "low": 2.569, "close": 2.576, "volume": 84111.03, "close_time": 1770263999999, "quote_volume": 219589.85421, "trades": 1833, "taker_buy_base": 43624.19, "taker_buy_quote": 114082.33505 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.578, "high": 2.6, "low": 2.543, "close": 2.55, "volume": 82700.59, "close_time": 1770278399999, "quote_volume": 212114.09375, "trades": 2285, "taker_buy_base": 36207.89, "taker_buy_quote": 92987.88374 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.554, "high": 2.595, "low": 2.452, "close": 2.493, "volume": 96994.94, "close_time": 1770292799999, "quote_volume": 245246.28243, "trades": 2278, "taker_buy_base": 44804.65, "taker_buy_quote": 113585.27448 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.495, "high": 2.543, "low": 2.352, "close": 2.415, "volume": 250947.08, "close_time": 1770307199999, "quote_volume": 613140.53982, "trades": 5071, "taker_buy_base": 121323.88, "taker_buy_quote": 296834.49226 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.418, "high": 2.46, "low": 2.303, "close": 2.309, "volume": 218422.9, "close_time": 1770321599999, "quote_volume": 517268.14621, "trades": 4443, "taker_buy_base": 112365.1, "taker_buy_quote": 266317.10875 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.31, "high": 2.328, "low": 2.201, "close": 2.236, "volume": 347728.34, "close_time": 1770335999999, "quote_volume": 787868.63848, "trades": 6060, "taker_buy_base": 142426.79, "taker_buy_quote": 322852.84269 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.238, "high": 2.297, "low": 1.997, "close": 2.232, "volume": 349715.75, "close_time": 1770350399999, "quote_volume": 748131.91434, "trades": 6428, "taker_buy_base": 159253.29, "taker_buy_quote": 342367.30396 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 2.233, "high": 2.355, "low": 2.222, "close": 2.291, "volume": 116486.51, "close_time": 1770364799999, "quote_volume": 267245.96489, "trades": 2520, "taker_buy_base": 59585.14, "taker_buy_quote": 136726.18411 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.292, "high": 2.393, "low": 2.268, "close": 2.378, "volume": 186711.91, "close_time": 1770379199999, "quote_volume": 435663.73517, "trades": 3680, "taker_buy_base": 91690.96, "taker_buy_quote": 214555.89988 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.378, "high": 2.496, "low": 2.361, "close": 2.465, "volume": 199388.34, "close_time": 1770393599999, "quote_volume": 485992.0966, "trades": 4011, "taker_buy_base": 92615.0, "taker_buy_quote": 225587.66401 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.467, "high": 2.578, "low": 2.455, "close": 2.514, "volume": 254232.18, "close_time": 1770407999999, "quote_volume": 638823.75333, "trades": 4161, "taker_buy_base": 138544.72, "taker_buy_quote": 348184.66039 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.513, "high": 2.544, "low": 2.485, "close": 2.506, "volume": 66114.83, "close_time": 1770422399999, "quote_volume": 165936.92333, "trades": 1487, "taker_buy_base": 31980.5, "taker_buy_quote": 80312.20907 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.506, "high": 2.532, "low": 2.48, "close": 2.523, "volume": 73216.24, "close_time": 1770436799999, "quote_volume": 182815.36185, "trades": 1437, "taker_buy_base": 31862.42, "taker_buy_quote": 79648.16571 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.519, "high": 2.562, "low": 2.412, "close": 2.422, "volume": 197365.76, "close_time": 1770451199999, "quote_volume": 487823.27609, "trades": 3328, "taker_buy_base": 73394.48, "taker_buy_quote": 181243.32242 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.421, "high": 2.443, "low": 2.393, "close": 2.41, "volume": 88715.7, "close_time": 1770465599999, "quote_volume": 214413.94882, "trades": 1751, "taker_buy_base": 48539.76, "taker_buy_quote": 117412.59248 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.408, "high": 2.512, "low": 2.408, "close": 2.443, "volume": 194410.4, "close_time": 1770479999999, "quote_volume": 477238.26461, "trades": 2566, "taker_buy_base": 99712.83, "taker_buy_quote": 244695.29808 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.445, "high": 2.539, "low": 2.437, "close": 2.497, "volume": 256383.85, "close_time": 1770494399999, "quote_volume": 637303.25645, "trades": 6113, "taker_buy_base": 121191.02, "taker_buy_quote": 301255.40383 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.5, "high": 2.523, "low": 2.483, "close": 2.496, "volume": 54076.44, "close_time": 1770508799999, "quote_volume": 135429.24842, "trades": 1045, "taker_buy_base": 18289.91, "taker_buy_quote": 45815.69641 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.494, "high": 2.494, "low": 2.415, "close": 2.415, "volume": 39398.0, "close_time": 1770523199999, "quote_volume": 96445.00068, "trades": 1036, "taker_buy_base": 21448.19, "taker_buy_quote": 52464.70972 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.417, "high": 2.439, "low": 2.41, "close": 2.43, "volume": 18364.32, "close_time": 1770537599999, "quote_volume": 44571.50996, "trades": 479, "taker_buy_base": 8067.29, "taker_buy_quote": 19599.22201 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2.429, "high": 2.483, "low": 2.418, "close": 2.471, "volume": 70813.91, "close_time": 1770551999999, "quote_volume": 173729.22585, "trades": 1313, "taker_buy_base": 36661.38, "taker_buy_quote": 89973.5679 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.473, "high": 2.503, "low": 2.439, "close": 2.452, "volume": 96266.68, "close_time": 1770566399999, "quote_volume": 237849.3165, "trades": 1908, "taker_buy_base": 43996.43, "taker_buy_quote": 108787.67426 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2.454, "high": 2.471, "low": 2.397, "close": 2.463, "volume": 57809.02, "close_time": 1770580799999, "quote_volume": 140800.42736, "trades": 997, "taker_buy_base": 26050.19, "taker_buy_quote": 63587.33657 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2.457, "high": 2.492, "low": 2.409, "close": 2.43, "volume": 71698.87, "close_time": 1770595199999, "quote_volume": 174874.16763, "trades": 1275, "taker_buy_base": 41200.18, "taker_buy_quote": 100519.34057 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.435, "high": 2.47, "low": 2.411, "close": 2.448, "volume": 45194.51, "close_time": 1770609599999, "quote_volume": 110179.4356, "trades": 926, "taker_buy_base": 22309.03, "taker_buy_quote": 54373.50014 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.446, "high": 2.469, "low": 2.431, "close": 2.443, "volume": 40235.13, "close_time": 1770623999999, "quote_volume": 98442.75148, "trades": 909, "taker_buy_base": 21291.22, "taker_buy_quote": 52068.79866 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2.445, "high": 2.446, "low": 2.335, "close": 2.361, "volume": 138187.93, "close_time": 1770638399999, "quote_volume": 327866.54878, "trades": 1572, "taker_buy_base": 63290.31, "taker_buy_quote": 149804.79469 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2.362, "high": 2.416, "low": 2.348, "close": 2.412, "volume": 78065.34, "close_time": 1770652799999, "quote_volume": 185963.71038, "trades": 1429, "taker_buy_base": 45447.04, "taker_buy_quote": 108146.40125 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2.411, "high": 2.46, "low": 2.394, "close": 2.448, "volume": 130458.26, "close_time": 1770667199999, "quote_volume": 316780.09579, "trades": 2286, "taker_buy_base": 60572.75, "taker_buy_quote": 147116.70728 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2.448, "high": 2.459, "low": 2.41, "close": 2.424, "volume": 44617.21, "close_time": 1770681599999, "quote_volume": 108677.89983, "trades": 916, "taker_buy_base": 26110.55, "taker_buy_quote": 63656.86079 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.425, "high": 2.44, "low": 2.374, "close": 2.386, "volume": 37212.77, "close_time": 1770695999999, "quote_volume": 89434.82766, "trades": 949, "taker_buy_base": 16442.84, "taker_buy_quote": 39467.32229 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2.386, "high": 2.407, "low": 2.338, "close": 2.363, "volume": 63846.52, "close_time": 1770710399999, "quote_volume": 151315.0116, "trades": 1362, "taker_buy_base": 27000.67, "taker_buy_quote": 64020.44138 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.363, "high": 2.381, "low": 2.351, "close": 2.353, "volume": 37898.58, "close_time": 1770724799999, "quote_volume": 89750.70231, "trades": 956, "taker_buy_base": 17537.91, "taker_buy_quote": 41563.07773 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.353, "high": 2.382, "low": 2.332, "close": 2.372, "volume": 52869.26, "close_time": 1770739199999, "quote_volume": 124520.74955, "trades": 1262, "taker_buy_base": 30036.58, "taker_buy_quote": 70760.11732 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.372, "high": 2.396, "low": 2.345, "close": 2.366, "volume": 44452.04, "close_time": 1770753599999, "quote_volume": 105399.02043, "trades": 922, "taker_buy_base": 14288.11, "taker_buy_quote": 33839.95275 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.365, "high": 2.403, "low": 2.354, "close": 2.401, "volume": 47658.54, "close_time": 1770767999999, "quote_volume": 113323.53943, "trades": 611, "taker_buy_base": 30091.29, "taker_buy_quote": 71594.45651 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.401, "high": 2.407, "low": 2.366, "close": 2.391, "volume": 48608.06, "close_time": 1770782399999, "quote_volume": 116257.84219, "trades": 952, "taker_buy_base": 20669.28, "taker_buy_quote": 49447.00739 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.39, "high": 2.393, "low": 2.298, "close": 2.302, "volume": 79765.76, "close_time": 1770796799999, "quote_volume": 185483.67793, "trades": 1485, "taker_buy_base": 35118.98, "taker_buy_quote": 81640.31564 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.302, "high": 2.322, "low": 2.284, "close": 2.322, "volume": 50746.35, "close_time": 1770811199999, "quote_volume": 116622.10666, "trades": 1044, "taker_buy_base": 26556.25, "taker_buy_quote": 61089.25806 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.32, "high": 2.413, "low": 2.288, "close": 2.308, "volume": 129800.63, "close_time": 1770825599999, "quote_volume": 303258.58125, "trades": 2352, "taker_buy_base": 67690.31, "taker_buy_quote": 158273.76607 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.308, "high": 2.373, "low": 2.284, "close": 2.341, "volume": 62992.01, "close_time": 1770839999999, "quote_volume": 146719.63155, "trades": 1207, "taker_buy_base": 36956.73, "taker_buy_quote": 86104.82071 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.339, "high": 2.381, "low": 2.319, "close": 2.334, "volume": 44217.77, "close_time": 1770854399999, "quote_volume": 103825.46496, "trades": 956, "taker_buy_base": 25459.33, "taker_buy_quote": 59786.38424 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.337, "high": 2.38, "low": 2.337, "close": 2.361, "volume": 29277.2, "close_time": 1770868799999, "quote_volume": 69082.5894, "trades": 739, "taker_buy_base": 19192.07, "taker_buy_quote": 45312.38543 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.359, "high": 2.42, "low": 2.351, "close": 2.42, "volume": 40547.68, "close_time": 1770883199999, "quote_volume": 96640.9177, "trades": 1052, "taker_buy_base": 22669.31, "taker_buy_quote": 54122.46433 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.42, "high": 2.475, "low": 2.386, "close": 2.452, "volume": 71316.26, "close_time": 1770897599999, "quote_volume": 173506.26803, "trades": 1557, "taker_buy_base": 39807.0, "taker_buy_quote": 97081.52641 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.455, "high": 2.456, "low": 2.391, "close": 2.392, "volume": 102753.75, "close_time": 1770911999999, "quote_volume": 249586.47725, "trades": 1685, "taker_buy_base": 46423.49, "taker_buy_quote": 112809.79592 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.39, "high": 2.398, "low": 2.293, "close": 2.358, "volume": 160667.59, "close_time": 1770926399999, "quote_volume": 374957.01186, "trades": 2697, "taker_buy_base": 77423.56, "taker_buy_quote": 180737.1636 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.356, "high": 2.37, "low": 2.333, "close": 2.35, "volume": 42638.36, "close_time": 1770940799999, "quote_volume": 100066.67133, "trades": 743, "taker_buy_base": 25411.99, "taker_buy_quote": 59620.29768 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.347, "high": 2.359, "low": 2.303, "close": 2.321, "volume": 46716.3, "close_time": 1770955199999, "quote_volume": 108469.86506, "trades": 968, "taker_buy_base": 22506.37, "taker_buy_quote": 52271.19826 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.314, "high": 2.319, "low": 2.279, "close": 2.302, "volume": 33852.07, "close_time": 1770969599999, "quote_volume": 77668.95799, "trades": 863, "taker_buy_base": 18548.83, "taker_buy_quote": 42587.48488 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.3, "high": 2.317, "low": 2.29, "close": 2.308, "volume": 28358.51, "close_time": 1770983999999, "quote_volume": 65344.15146, "trades": 842, "taker_buy_base": 12880.14, "taker_buy_quote": 29679.00527 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.309, "high": 2.384, "low": 2.281, "close": 2.357, "volume": 93523.47, "close_time": 1770998399999, "quote_volume": 217481.96037, "trades": 2043, "taker_buy_base": 48523.01, "taker_buy_quote": 112936.81343 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.357, "high": 2.396, "low": 2.345, "close": 2.391, "volume": 100474.51, "close_time": 1771012799999, "quote_volume": 239024.18323, "trades": 1728, "taker_buy_base": 56970.91, "taker_buy_quote": 135518.91367 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.387, "high": 2.412, "low": 2.372, "close": 2.396, "volume": 100272.82, "close_time": 1771027199999, "quote_volume": 240572.68075, "trades": 1223, "taker_buy_base": 53797.68, "taker_buy_quote": 129032.9193 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.403, "high": 2.443, "low": 2.396, "close": 2.409, "volume": 92879.44, "close_time": 1771041599999, "quote_volume": 224646.08433, "trades": 1399, "taker_buy_base": 51827.04, "taker_buy_quote": 125199.92137 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.414, "high": 2.42, "low": 2.378, "close": 2.412, "volume": 29021.62, "close_time": 1771055999999, "quote_volume": 69728.44753, "trades": 685, "taker_buy_base": 16177.91, "taker_buy_quote": 38855.38009 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.412, "high": 2.469, "low": 2.405, "close": 2.459, "volume": 72935.3, "close_time": 1771070399999, "quote_volume": 177239.35998, "trades": 1325, "taker_buy_base": 43063.45, "taker_buy_quote": 104619.78135 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.457, "high": 2.499, "low": 2.426, "close": 2.488, "volume": 108926.41, "close_time": 1771084799999, "quote_volume": 268719.7518, "trades": 1823, "taker_buy_base": 55082.41, "taker_buy_quote": 136093.06628 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.491, "high": 2.573, "low": 2.469, "close": 2.565, "volume": 141198.58, "close_time": 1771099199999, "quote_volume": 355757.45387, "trades": 2324, "taker_buy_base": 56025.67, "taker_buy_quote": 141213.26327 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.565, "high": 2.6, "low": 2.545, "close": 2.545, "volume": 105031.45, "close_time": 1771113599999, "quote_volume": 269687.46329, "trades": 2881, "taker_buy_base": 50377.56, "taker_buy_quote": 129390.39451 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.546, "high": 2.556, "low": 2.48, "close": 2.524, "volume": 56881.63, "close_time": 1771127999999, "quote_volume": 143348.72902, "trades": 1571, "taker_buy_base": 23626.8, "taker_buy_quote": 59618.56465 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.52, "high": 2.556, "low": 2.52, "close": 2.552, "volume": 29287.87, "close_time": 1771142399999, "quote_volume": 74275.7594, "trades": 1435, "taker_buy_base": 14355.82, "taker_buy_quote": 36408.8811 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.551, "high": 2.556, "low": 2.485, "close": 2.498, "volume": 92253.37, "close_time": 1771156799999, "quote_volume": 231261.67326, "trades": 1446, "taker_buy_base": 44076.06, "taker_buy_quote": 110357.57499 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.5, "high": 2.503, "low": 2.407, "close": 2.431, "volume": 96619.8, "close_time": 1771171199999, "quote_volume": 236386.72589, "trades": 1806, "taker_buy_base": 49166.67, "taker_buy_quote": 120458.51837 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.427, "high": 2.429, "low": 2.359, "close": 2.381, "volume": 90700.68, "close_time": 1771185599999, "quote_volume": 216398.47103, "trades": 2023, "taker_buy_base": 45186.02, "taker_buy_quote": 107551.41532 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.376, "high": 2.418, "low": 2.371, "close": 2.414, "volume": 42128.16, "close_time": 1771199999999, "quote_volume": 100893.71751, "trades": 918, "taker_buy_base": 25473.42, "taker_buy_quote": 60996.20072 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.406, "high": 2.429, "low": 2.384, "close": 2.398, "volume": 34550.71, "close_time": 1771214399999, "quote_volume": 83408.59878, "trades": 847, "taker_buy_base": 23939.99, "taker_buy_quote": 57887.8555 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.396, "high": 2.413, "low": 2.375, "close": 2.378, "volume": 40191.16, "close_time": 1771228799999, "quote_volume": 96054.64245, "trades": 904, "taker_buy_base": 15522.74, "taker_buy_quote": 37128.86591 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.377, "high": 2.403, "low": 2.35, "close": 2.386, "volume": 31376.38, "close_time": 1771243199999, "quote_volume": 74626.80184, "trades": 707, "taker_buy_base": 16529.59, "taker_buy_quote": 39347.38219 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.384, "high": 2.445, "low": 2.347, "close": 2.352, "volume": 92349.36, "close_time": 1771257599999, "quote_volume": 221211.01875, "trades": 2075, "taker_buy_base": 42375.41, "taker_buy_quote": 101629.48901 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.351, "high": 2.388, "low": 2.342, "close": 2.377, "volume": 47579.74, "close_time": 1771271999999, "quote_volume": 112418.38273, "trades": 1019, "taker_buy_base": 24349.97, "taker_buy_quote": 57541.86037 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.376, "high": 2.428, "low": 2.366, "close": 2.418, "volume": 45445.45, "close_time": 1771286399999, "quote_volume": 109121.05388, "trades": 1003, "taker_buy_base": 27509.08, "taker_buy_quote": 66042.53312 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.418, "high": 2.436, "low": 2.393, "close": 2.411, "volume": 30408.86, "close_time": 1771300799999, "quote_volume": 73480.10401, "trades": 830, "taker_buy_base": 14643.46, "taker_buy_quote": 35402.95195 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.41, "high": 2.416, "low": 2.369, "close": 2.396, "volume": 23837.69, "close_time": 1771315199999, "quote_volume": 57152.39105, "trades": 534, "taker_buy_base": 10908.79, "taker_buy_quote": 26190.85228 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.398, "high": 2.401, "low": 2.371, "close": 2.39, "volume": 27249.75, "close_time": 1771329599999, "quote_volume": 64973.3483, "trades": 511, "taker_buy_base": 12023.52, "taker_buy_quote": 28667.66851 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.389, "high": 2.41, "low": 2.341, "close": 2.394, "volume": 62715.51, "close_time": 1771343999999, "quote_volume": 148956.54804, "trades": 1507, "taker_buy_base": 27222.92, "taker_buy_quote": 64759.45537 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.393, "high": 2.426, "low": 2.362, "close": 2.397, "volume": 77416.13, "close_time": 1771358399999, "quote_volume": 185806.49581, "trades": 1569, "taker_buy_base": 36453.2, "taker_buy_quote": 87582.65177 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.398, "high": 2.4, "low": 2.373, "close": 2.379, "volume": 20549.27, "close_time": 1771372799999, "quote_volume": 49015.21978, "trades": 363, "taker_buy_base": 10918.79, "taker_buy_quote": 26067.04146 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.381, "high": 2.381, "low": 2.343, "close": 2.376, "volume": 27348.75, "close_time": 1771387199999, "quote_volume": 64679.64939, "trades": 748, "taker_buy_base": 14081.12, "taker_buy_quote": 33303.74961 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.375, "high": 2.385, "low": 2.362, "close": 2.375, "volume": 21148.5, "close_time": 1771401599999, "quote_volume": 50242.22594, "trades": 494, "taker_buy_base": 12039.79, "taker_buy_quote": 28615.61275 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.376, "high": 2.38, "low": 2.326, "close": 2.344, "volume": 47772.75, "close_time": 1771415999999, "quote_volume": 112588.30942, "trades": 885, "taker_buy_base": 22490.34, "taker_buy_quote": 53031.11987 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.343, "high": 2.36, "low": 2.311, "close": 2.349, "volume": 78144.84, "close_time": 1771430399999, "quote_volume": 182407.68541, "trades": 1469, "taker_buy_base": 36471.26, "taker_buy_quote": 85253.91433 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.35, "high": 2.352, "low": 2.251, "close": 2.26, "volume": 181222.22, "close_time": 1771444799999, "quote_volume": 415627.02713, "trades": 2084, "taker_buy_base": 66310.19, "taker_buy_quote": 152104.09724 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.256, "high": 2.274, "low": 2.225, "close": 2.238, "volume": 49527.47, "close_time": 1771459199999, "quote_volume": 111243.66066, "trades": 1026, "taker_buy_base": 33209.29, "taker_buy_quote": 74611.96247 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.235, "high": 2.257, "low": 2.227, "close": 2.251, "volume": 94929.38, "close_time": 1771473599999, "quote_volume": 212292.75617, "trades": 1007, "taker_buy_base": 57298.87, "taker_buy_quote": 128079.29999 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.253, "high": 2.256, "low": 2.224, "close": 2.241, "volume": 24473.72, "close_time": 1771487999999, "quote_volume": 54864.30875, "trades": 825, "taker_buy_base": 11130.51, "taker_buy_quote": 24973.03081 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.24, "high": 2.241, "low": 2.19, "close": 2.202, "volume": 64738.05, "close_time": 1771502399999, "quote_volume": 142722.10286, "trades": 1091, "taker_buy_base": 31749.8, "taker_buy_quote": 70045.7667 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.201, "high": 2.208, "low": 2.137, "close": 2.15, "volume": 115464.13, "close_time": 1771516799999, "quote_volume": 251531.48529, "trades": 1793, "taker_buy_base": 60328.49, "taker_buy_quote": 131555.42509 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.149, "high": 2.189, "low": 2.138, "close": 2.158, "volume": 87768.34, "close_time": 1771531199999, "quote_volume": 190064.72452, "trades": 1485, "taker_buy_base": 49352.96, "taker_buy_quote": 106998.1646 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.157, "high": 2.179, "low": 2.137, "close": 2.179, "volume": 47109.33, "close_time": 1771545599999, "quote_volume": 101446.80743, "trades": 715, "taker_buy_base": 27117.18, "taker_buy_quote": 58385.35521 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.179, "high": 2.195, "low": 2.157, "close": 2.168, "volume": 64559.14, "close_time": 1771559999999, "quote_volume": 140452.12143, "trades": 1112, "taker_buy_base": 33542.64, "taker_buy_quote": 72975.30962 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.165, "high": 2.186, "low": 2.14, "close": 2.175, "volume": 28453.3, "close_time": 1771574399999, "quote_volume": 61535.29967, "trades": 668, "taker_buy_base": 11862.32, "taker_buy_quote": 25665.26358 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.177, "high": 2.186, "low": 2.142, "close": 2.143, "volume": 41854.38, "close_time": 1771588799999, "quote_volume": 90620.28264, "trades": 945, "taker_buy_base": 20947.67, "taker_buy_quote": 45396.82313 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.145, "high": 2.201, "low": 2.118, "close": 2.167, "volume": 138362.92, "close_time": 1771603199999, "quote_volume": 297524.55171, "trades": 1968, "taker_buy_base": 75209.52, "taker_buy_quote": 161875.83505 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.168, "high": 2.19, "low": 2.129, "close": 2.179, "volume": 137126.02, "close_time": 1771617599999, "quote_volume": 296231.81935, "trades": 1909, "taker_buy_base": 71216.99, "taker_buy_quote": 153974.97224 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.18, "high": 2.21, "low": 2.177, "close": 2.186, "volume": 66727.82, "close_time": 1771631999999, "quote_volume": 146468.84988, "trades": 916, "taker_buy_base": 36843.01, "taker_buy_quote": 80922.97746 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.187, "high": 2.194, "low": 2.153, "close": 2.162, "volume": 42217.46, "close_time": 1771646399999, "quote_volume": 91762.21998, "trades": 645, "taker_buy_base": 23196.44, "taker_buy_quote": 50466.14771 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.162, "high": 2.199, "low": 2.16, "close": 2.172, "volume": 44189.93, "close_time": 1771660799999, "quote_volume": 96742.04918, "trades": 458, "taker_buy_base": 14734.81, "taker_buy_quote": 32195.15062 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.174, "high": 2.273, "low": 2.17, "close": 2.246, "volume": 129859.27, "close_time": 1771675199999, "quote_volume": 290747.00836, "trades": 1910, "taker_buy_base": 70323.6, "taker_buy_quote": 157450.93254 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.247, "high": 2.281, "low": 2.236, "close": 2.277, "volume": 88051.7, "close_time": 1771689599999, "quote_volume": 198835.95896, "trades": 1449, "taker_buy_base": 43680.15, "taker_buy_quote": 98654.9317 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.276, "high": 2.283, "low": 2.221, "close": 2.226, "volume": 72285.51, "close_time": 1771703999999, "quote_volume": 162503.81997, "trades": 1161, "taker_buy_base": 37657.47, "taker_buy_quote": 84795.14443 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.222, "high": 2.225, "low": 2.193, "close": 2.199, "volume": 49899.71, "close_time": 1771718399999, "quote_volume": 110219.08906, "trades": 756, "taker_buy_base": 20908.26, "taker_buy_quote": 46214.80337 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.198, "high": 2.2, "low": 2.148, "close": 2.16, "volume": 50158.48, "close_time": 1771732799999, "quote_volume": 108951.68592, "trades": 1013, "taker_buy_base": 26585.69, "taker_buy_quote": 57747.23735 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.159, "high": 2.217, "low": 2.157, "close": 2.211, "volume": 35931.83, "close_time": 1771747199999, "quote_volume": 78421.05883, "trades": 522, "taker_buy_base": 23167.67, "taker_buy_quote": 50631.90921 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.21, "high": 2.216, "low": 2.159, "close": 2.165, "volume": 44307.28, "close_time": 1771761599999, "quote_volume": 97045.90611, "trades": 907, "taker_buy_base": 19717.12, "taker_buy_quote": 43246.34367 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.163, "high": 2.166, "low": 2.096, "close": 2.122, "volume": 98572.5, "close_time": 1771775999999, "quote_volume": 209003.42827, "trades": 1434, "taker_buy_base": 47705.11, "taker_buy_quote": 101102.54743 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.119, "high": 2.129, "low": 2.104, "close": 2.125, "volume": 36102.14, "close_time": 1771790399999, "quote_volume": 76565.5957, "trades": 808, "taker_buy_base": 26195.68, "taker_buy_quote": 55565.62998 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.125, "high": 2.163, "low": 2.12, "close": 2.154, "volume": 32718.68, "close_time": 1771804799999, "quote_volume": 70119.32023, "trades": 613, "taker_buy_base": 12819.1, "taker_buy_quote": 27453.06046 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.154, "high": 2.156, "low": 2.027, "close": 2.056, "volume": 149285.46, "close_time": 1771819199999, "quote_volume": 309232.42031, "trades": 2672, "taker_buy_base": 78257.25, "taker_buy_quote": 162108.77866 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.057, "high": 2.09, "low": 2.031, "close": 2.074, "volume": 89845.93, "close_time": 1771833599999, "quote_volume": 185305.46077, "trades": 1096, "taker_buy_base": 53006.98, "taker_buy_quote": 109370.31181 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.072, "high": 2.1, "low": 2.059, "close": 2.086, "volume": 60207.23, "close_time": 1771847999999, "quote_volume": 125330.16257, "trades": 1171, "taker_buy_base": 34613.54, "taker_buy_quote": 72053.73031 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.086, "high": 2.127, "low": 2.052, "close": 2.059, "volume": 56182.78, "close_time": 1771862399999, "quote_volume": 117360.03174, "trades": 968, "taker_buy_base": 27788.45, "taker_buy_quote": 58107.13305 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.058, "high": 2.071, "low": 2.017, "close": 2.044, "volume": 84459.0, "close_time": 1771876799999, "quote_volume": 172628.0318, "trades": 1397, "taker_buy_base": 41845.43, "taker_buy_quote": 85476.96554 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.042, "high": 2.098, "low": 2.027, "close": 2.088, "volume": 29569.67, "close_time": 1771891199999, "quote_volume": 60954.04391, "trades": 633, "taker_buy_base": 17598.03, "taker_buy_quote": 36218.01457 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.092, "high": 2.113, "low": 2.04, "close": 2.049, "volume": 55009.77, "close_time": 1771905599999, "quote_volume": 114442.0765, "trades": 1203, "taker_buy_base": 23011.02, "taker_buy_quote": 47900.20654 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.051, "high": 2.057, "low": 2.016, "close": 2.03, "volume": 45164.74, "close_time": 1771919999999, "quote_volume": 91772.97449, "trades": 616, "taker_buy_base": 27828.63, "taker_buy_quote": 56530.54222 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.027, "high": 2.067, "low": 2.022, "close": 2.058, "volume": 34189.03, "close_time": 1771934399999, "quote_volume": 70057.25512, "trades": 714, "taker_buy_base": 17017.45, "taker_buy_quote": 34871.26147 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.063, "high": 2.108, "low": 2.043, "close": 2.108, "volume": 93172.77, "close_time": 1771948799999, "quote_volume": 193698.74291, "trades": 1135, "taker_buy_base": 56776.91, "taker_buy_quote": 118192.36351 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.105, "high": 2.137, "low": 2.105, "close": 2.127, "volume": 72645.44, "close_time": 1771963199999, "quote_volume": 154536.7765, "trades": 1074, "taker_buy_base": 39477.14, "taker_buy_quote": 83989.52224 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.127, "high": 2.139, "low": 2.108, "close": 2.117, "volume": 55579.34, "close_time": 1771977599999, "quote_volume": 117916.46846, "trades": 766, "taker_buy_base": 30203.86, "taker_buy_quote": 64094.35206 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.12, "high": 2.243, "low": 2.105, "close": 2.173, "volume": 66968.97, "close_time": 1771991999999, "quote_volume": 146557.81207, "trades": 1303, "taker_buy_base": 31333.75, "taker_buy_quote": 68564.41939 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.172, "high": 2.189, "low": 2.159, "close": 2.187, "volume": 53280.4, "close_time": 1772006399999, "quote_volume": 116080.12048, "trades": 906, "taker_buy_base": 35926.69, "taker_buy_quote": 78282.0051 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.189, "high": 2.207, "low": 2.175, "close": 2.182, "volume": 58581.54, "close_time": 1772020799999, "quote_volume": 128208.08035, "trades": 849, "taker_buy_base": 22226.67, "taker_buy_quote": 48668.78711 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.182, "high": 2.314, "low": 2.18, "close": 2.303, "volume": 105211.1, "close_time": 1772035199999, "quote_volume": 235948.44477, "trades": 1839, "taker_buy_base": 63929.35, "taker_buy_quote": 143396.93346 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.303, "high": 2.458, "low": 2.303, "close": 2.448, "volume": 317883.04, "close_time": 1772049599999, "quote_volume": 758543.28403, "trades": 3959, "taker_buy_base": 151959.67, "taker_buy_quote": 362692.0261 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2.449, "high": 2.591, "low": 2.414, "close": 2.431, "volume": 253077.56, "close_time": 1772063999999, "quote_volume": 633412.48316, "trades": 3554, "taker_buy_base": 124763.75, "taker_buy_quote": 312306.57837 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2.433, "high": 2.457, "low": 2.396, "close": 2.41, "volume": 118770.99, "close_time": 1772078399999, "quote_volume": 289242.36598, "trades": 1927, "taker_buy_base": 39286.39, "taker_buy_quote": 95500.57214 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 2.409, "high": 2.453, "low": 2.38, "close": 2.386, "volume": 69709.82, "close_time": 1772092799999, "quote_volume": 167850.14275, "trades": 1396, "taker_buy_base": 27137.36, "taker_buy_quote": 65425.50604 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2.386, "high": 2.431, "low": 2.373, "close": 2.401, "volume": 53914.62, "close_time": 1772107199999, "quote_volume": 129413.72199, "trades": 972, "taker_buy_base": 28608.54, "taker_buy_quote": 68830.7231 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2.402, "high": 2.452, "low": 2.38, "close": 2.424, "volume": 189706.21, "close_time": 1772121599999, "quote_volume": 457463.25755, "trades": 2643, "taker_buy_base": 106644.72, "taker_buy_quote": 256561.42374 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2.42, "high": 2.42, "low": 2.316, "close": 2.395, "volume": 121441.14, "close_time": 1772135999999, "quote_volume": 286723.39478, "trades": 2271, "taker_buy_base": 62224.91, "taker_buy_quote": 146928.40472 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2.394, "high": 2.449, "low": 2.366, "close": 2.429, "volume": 61943.7, "close_time": 1772150399999, "quote_volume": 149023.66586, "trades": 1252, "taker_buy_base": 30476.16, "taker_buy_quote": 73505.71869 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.429, "high": 2.529, "low": 2.41, "close": 2.527, "volume": 84941.44, "close_time": 1772164799999, "quote_volume": 209735.63957, "trades": 1714, "taker_buy_base": 38159.02, "taker_buy_quote": 94160.20111 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2.529, "high": 2.735, "low": 2.529, "close": 2.613, "volume": 438799.43, "close_time": 1772179199999, "quote_volume": 1155232.29692, "trades": 6139, "taker_buy_base": 224004.32, "taker_buy_quote": 590990.36994 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 2.614, "high": 2.63, "low": 2.503, "close": 2.517, "volume": 167590.76, "close_time": 1772193599999, "quote_volume": 428841.21284, "trades": 2330, "taker_buy_base": 70867.84, "taker_buy_quote": 181314.59694 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 2.517, "high": 2.525, "low": 2.448, "close": 2.485, "volume": 160297.4, "close_time": 1772207999999, "quote_volume": 397672.1695, "trades": 2407, "taker_buy_base": 71733.79, "taker_buy_quote": 178026.32485 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 2.48, "high": 2.489, "low": 2.426, "close": 2.458, "volume": 121497.22, "close_time": 1772222399999, "quote_volume": 298088.07168, "trades": 1731, "taker_buy_base": 58853.32, "taker_buy_quote": 144426.33651 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 2.457, "high": 2.574, "low": 2.457, "close": 2.494, "volume": 179072.33, "close_time": 1772236799999, "quote_volume": 450291.57805, "trades": 2526, "taker_buy_base": 90754.02, "taker_buy_quote": 227808.57404 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.489, "high": 2.506, "low": 2.441, "close": 2.442, "volume": 110213.03, "close_time": 1772251199999, "quote_volume": 272118.12715, "trades": 1689, "taker_buy_base": 50440.03, "taker_buy_quote": 124774.45151 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 2.44, "high": 2.455, "low": 2.315, "close": 2.351, "volume": 158657.59, "close_time": 1772265599999, "quote_volume": 376099.75569, "trades": 2604, "taker_buy_base": 81959.98, "taker_buy_quote": 194082.82672 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.348, "high": 2.351, "low": 2.274, "close": 2.278, "volume": 206136.86, "close_time": 1772279999999, "quote_volume": 473566.43078, "trades": 2834, "taker_buy_base": 86615.45, "taker_buy_quote": 199045.93481 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.279, "high": 2.368, "low": 2.278, "close": 2.353, "volume": 83187.83, "close_time": 1772294399999, "quote_volume": 193693.59588, "trades": 1821, "taker_buy_base": 42198.21, "taker_buy_quote": 98235.61374 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.346, "high": 2.44, "low": 2.322, "close": 2.406, "volume": 135714.49, "close_time": 1772308799999, "quote_volume": 321529.22002, "trades": 2593, "taker_buy_base": 67224.77, "taker_buy_quote": 159417.02911 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 2.406, "high": 2.492, "low": 2.398, "close": 2.441, "volume": 142015.39, "close_time": 1772323199999, "quote_volume": 346757.07053, "trades": 2130, "taker_buy_base": 86736.93, "taker_buy_quote": 211704.38304 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.447, "high": 2.545, "low": 2.43, "close": 2.487, "volume": 83978.22, "close_time": 1772337599999, "quote_volume": 208418.22335, "trades": 1879, "taker_buy_base": 42477.01, "taker_buy_quote": 105297.74247 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2.493, "high": 2.501, "low": 2.434, "close": 2.451, "volume": 60413.18, "close_time": 1772351999999, "quote_volume": 148635.9212, "trades": 963, "taker_buy_base": 27662.12, "taker_buy_quote": 68112.54181 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2.451, "high": 2.452, "low": 2.372, "close": 2.412, "volume": 83569.28, "close_time": 1772366399999, "quote_volume": 200302.06041, "trades": 1575, "taker_buy_base": 44953.22, "taker_buy_quote": 107746.79877 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 2.411, "high": 2.466, "low": 2.379, "close": 2.426, "volume": 119494.15, "close_time": 1772380799999, "quote_volume": 291137.29535, "trades": 1842, "taker_buy_base": 48814.51, "taker_buy_quote": 118917.26954 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 2.429, "high": 2.446, "low": 2.373, "close": 2.376, "volume": 103546.57, "close_time": 1772395199999, "quote_volume": 249566.75084, "trades": 1723, "taker_buy_base": 60568.62, "taker_buy_quote": 146062.32933 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.374, "high": 2.402, "low": 2.336, "close": 2.367, "volume": 141475.19, "close_time": 1772409599999, "quote_volume": 333972.07901, "trades": 2486, "taker_buy_base": 61757.53, "taker_buy_quote": 146257.64717 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.367, "high": 2.431, "low": 2.364, "close": 2.425, "volume": 76158.42, "close_time": 1772423999999, "quote_volume": 182341.07421, "trades": 1594, "taker_buy_base": 38863.65, "taker_buy_quote": 92932.27429 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 2.425, "high": 2.427, "low": 2.344, "close": 2.361, "volume": 62507.37, "close_time": 1772438399999, "quote_volume": 148773.56767, "trades": 1290, "taker_buy_base": 25201.62, "taker_buy_quote": 59960.10327 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 2.361, "high": 2.386, "low": 2.339, "close": 2.375, "volume": 51069.21, "close_time": 1772452799999, "quote_volume": 120765.12463, "trades": 1000, "taker_buy_base": 29716.28, "taker_buy_quote": 70326.08306 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 2.375, "high": 2.535, "low": 2.369, "close": 2.525, "volume": 138823.16, "close_time": 1772467199999, "quote_volume": 341313.41825, "trades": 2685, "taker_buy_base": 75251.47, "taker_buy_quote": 185036.37703 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2.527, "high": 2.551, "low": 2.411, "close": 2.43, "volume": 153331.41, "close_time": 1772481599999, "quote_volume": 379295.13355, "trades": 2595, "taker_buy_base": 70904.24, "taker_buy_quote": 175512.47698 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2.428, "high": 2.445, "low": 2.382, "close": 2.396, "volume": 71851.21, "close_time": 1772495999999, "quote_volume": 173344.69061, "trades": 1204, "taker_buy_base": 39940.78, "taker_buy_quote": 96352.24168 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.396, "high": 2.406, "low": 2.357, "close": 2.404, "volume": 48471.7, "close_time": 1772510399999, "quote_volume": 115384.53393, "trades": 933, "taker_buy_base": 26175.36, "taker_buy_quote": 62402.69536 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2.404, "high": 2.42, "low": 2.376, "close": 2.418, "volume": 44179.11, "close_time": 1772524799999, "quote_volume": 106070.69799, "trades": 900, "taker_buy_base": 19998.26, "taker_buy_quote": 48077.68936 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 2.42, "high": 2.423, "low": 2.358, "close": 2.387, "volume": 69474.9, "close_time": 1772539199999, "quote_volume": 165733.37632, "trades": 1256, "taker_buy_base": 31620.34, "taker_buy_quote": 75430.15084 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 2.388, "high": 2.419, "low": 2.339, "close": 2.391, "volume": 99689.86, "close_time": 1772553599999, "quote_volume": 236723.84489, "trades": 1584, "taker_buy_base": 56073.25, "taker_buy_quote": 133074.97715 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 2.39, "high": 2.475, "low": 2.376, "close": 2.449, "volume": 179854.56, "close_time": 1772567999999, "quote_volume": 435860.4949, "trades": 4586, "taker_buy_base": 90336.29, "taker_buy_quote": 219057.54387 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 2.45, "high": 2.468, "low": 2.421, "close": 2.466, "volume": 134213.72, "close_time": 1772582399999, "quote_volume": 328142.50791, "trades": 2956, "taker_buy_base": 70677.82, "taker_buy_quote": 172861.89067 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.464, "high": 2.582, "low": 2.46, "close": 2.534, "volume": 134183.06, "close_time": 1772596799999, "quote_volume": 338233.78636, "trades": 2427, "taker_buy_base": 73896.43, "taker_buy_quote": 186406.88455 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 2.535, "high": 2.555, "low": 2.477, "close": 2.539, "volume": 105420.09, "close_time": 1772611199999, "quote_volume": 264381.13811, "trades": 2013, "taker_buy_base": 50273.56, "taker_buy_quote": 126272.22772 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2.541, "high": 2.641, "low": 2.531, "close": 2.546, "volume": 213064.37, "close_time": 1772625599999, "quote_volume": 550832.94372, "trades": 3169, "taker_buy_base": 110793.54, "taker_buy_quote": 286325.51817 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2.548, "high": 2.582, "low": 2.518, "close": 2.566, "volume": 193354.79, "close_time": 1772639999999, "quote_volume": 492765.96322, "trades": 3013, "taker_buy_base": 104463.05, "taker_buy_quote": 266480.00431 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 2.57, "high": 2.572, "low": 2.498, "close": 2.54, "volume": 118412.78, "close_time": 1772654399999, "quote_volume": 300130.81753, "trades": 2240, "taker_buy_base": 62822.28, "taker_buy_quote": 159261.12466 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 2.54, "high": 2.554, "low": 2.5, "close": 2.512, "volume": 84254.42, "close_time": 1772668799999, "quote_volume": 212591.13221, "trades": 1228, "taker_buy_base": 42661.02, "taker_buy_quote": 107635.96018 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.511, "high": 2.55, "low": 2.498, "close": 2.54, "volume": 68922.75, "close_time": 1772683199999, "quote_volume": 174295.37084, "trades": 1133, "taker_buy_base": 36350.77, "taker_buy_quote": 91902.77547 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2.539, "high": 2.551, "low": 2.514, "close": 2.54, "volume": 68811.39, "close_time": 1772697599999, "quote_volume": 174497.56324, "trades": 1080, "taker_buy_base": 38557.04, "taker_buy_quote": 97881.70197 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2.541, "high": 2.586, "low": 2.522, "close": 2.555, "volume": 120581.33, "close_time": 1772711999999, "quote_volume": 308403.88721, "trades": 1770, "taker_buy_base": 52770.01, "taker_buy_quote": 135182.95663 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2.559, "high": 2.58, "low": 2.522, "close": 2.535, "volume": 92158.38, "close_time": 1772726399999, "quote_volume": 235298.21018, "trades": 1625, "taker_buy_base": 53693.61, "taker_buy_quote": 137182.99655 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2.532, "high": 2.55, "low": 2.469, "close": 2.52, "volume": 130773.36, "close_time": 1772740799999, "quote_volume": 327144.6663, "trades": 2080, "taker_buy_base": 67278.96, "taker_buy_quote": 168368.49159 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2.523, "high": 2.557, "low": 2.508, "close": 2.51, "volume": 28085.82, "close_time": 1772755199999, "quote_volume": 71087.55209, "trades": 673, "taker_buy_base": 15669.28, "taker_buy_quote": 39658.84146 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.519, "high": 2.565, "low": 2.516, "close": 2.563, "volume": 32674.35, "close_time": 1772769599999, "quote_volume": 83150.15643, "trades": 642, "taker_buy_base": 20334.91, "taker_buy_quote": 51761.8604 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2.565, "high": 2.598, "low": 2.523, "close": 2.579, "volume": 83051.75, "close_time": 1772783999999, "quote_volume": 213469.45913, "trades": 1354, "taker_buy_base": 43338.22, "taker_buy_quote": 111334.63627 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2.58, "high": 2.64, "low": 2.541, "close": 2.57, "volume": 225571.36, "close_time": 1772798399999, "quote_volume": 584156.56348, "trades": 3085, "taker_buy_base": 102807.23, "taker_buy_quote": 266380.06493 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.568, "high": 2.582, "low": 2.46, "close": 2.474, "volume": 206198.11, "close_time": 1772812799999, "quote_volume": 519586.19416, "trades": 3144, "taker_buy_base": 95779.91, "taker_buy_quote": 241238.63937 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.472, "high": 2.488, "low": 2.434, "close": 2.458, "volume": 106905.06, "close_time": 1772827199999, "quote_volume": 262662.70817, "trades": 1543, "taker_buy_base": 46764.24, "taker_buy_quote": 114893.9592 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.461, "high": 2.51, "low": 2.451, "close": 2.487, "volume": 37066.14, "close_time": 1772841599999, "quote_volume": 91944.46478, "trades": 797, "taker_buy_base": 19516.06, "taker_buy_quote": 48427.97344 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.487, "high": 2.501, "low": 2.431, "close": 2.443, "volume": 49688.47, "close_time": 1772855999999, "quote_volume": 121984.69608, "trades": 732, "taker_buy_base": 19296.63, "taker_buy_quote": 47422.50767 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.44, "high": 2.467, "low": 2.431, "close": 2.463, "volume": 18239.34, "close_time": 1772870399999, "quote_volume": 44706.98656, "trades": 415, "taker_buy_base": 7022.05, "taker_buy_quote": 17229.14259 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.461, "high": 2.499, "low": 2.451, "close": 2.478, "volume": 39445.03, "close_time": 1772884799999, "quote_volume": 97800.09011, "trades": 677, "taker_buy_base": 23431.81, "taker_buy_quote": 58104.92672 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.479, "high": 2.494, "low": 2.452, "close": 2.476, "volume": 43394.64, "close_time": 1772899199999, "quote_volume": 107466.57975, "trades": 906, "taker_buy_base": 21318.45, "taker_buy_quote": 52789.47535 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.471, "high": 2.49, "low": 2.442, "close": 2.45, "volume": 38912.8, "close_time": 1772913599999, "quote_volume": 95911.91031, "trades": 928, "taker_buy_base": 18401.54, "taker_buy_quote": 45360.8925 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.45, "high": 2.475, "low": 2.44, "close": 2.448, "volume": 30774.05, "close_time": 1772927999999, "quote_volume": 75473.32268, "trades": 504, "taker_buy_base": 19157.01, "taker_buy_quote": 46985.2801 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.449, "high": 2.453, "low": 2.384, "close": 2.397, "volume": 77436.86, "close_time": 1772942399999, "quote_volume": 187080.47316, "trades": 1410, "taker_buy_base": 27174.4, "taker_buy_quote": 65686.34764 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.397, "high": 2.411, "low": 2.382, "close": 2.402, "volume": 34156.58, "close_time": 1772956799999, "quote_volume": 82004.92875, "trades": 676, "taker_buy_base": 18103.57, "taker_buy_quote": 43445.25354 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.403, "high": 2.474, "low": 2.395, "close": 2.474, "volume": 71063.17, "close_time": 1772971199999, "quote_volume": 173019.25565, "trades": 1188, "taker_buy_base": 43345.01, "taker_buy_quote": 105390.74574 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.472, "high": 2.498, "low": 2.427, "close": 2.439, "volume": 70165.89, "close_time": 1772985599999, "quote_volume": 172734.96878, "trades": 1412, "taker_buy_base": 32021.39, "taker_buy_quote": 78909.30536 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.439, "high": 2.463, "low": 2.415, "close": 2.454, "volume": 45500.65, "close_time": 1772999999999, "quote_volume": 110916.77841, "trades": 939, "taker_buy_base": 22558.97, "taker_buy_quote": 54968.54995 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.448, "high": 2.474, "low": 2.394, "close": 2.423, "volume": 106351.07, "close_time": 1773014399999, "quote_volume": 258724.03819, "trades": 2067, "taker_buy_base": 60052.75, "taker_buy_quote": 146145.50121 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.423, "high": 2.498, "low": 2.416, "close": 2.458, "volume": 63785.82, "close_time": 1773028799999, "quote_volume": 156312.78099, "trades": 1591, "taker_buy_base": 36119.84, "taker_buy_quote": 88573.12095 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.46, "high": 2.525, "low": 2.453, "close": 2.492, "volume": 72197.91, "close_time": 1773043199999, "quote_volume": 180003.86194, "trades": 1798, "taker_buy_base": 38333.59, "taker_buy_quote": 95654.12044 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.495, "high": 2.507, "low": 2.465, "close": 2.489, "volume": 58161.06, "close_time": 1773057599999, "quote_volume": 144530.94511, "trades": 1574, "taker_buy_base": 28142.1, "taker_buy_quote": 69940.71801 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.49, "high": 2.516, "low": 2.478, "close": 2.487, "volume": 71809.94, "close_time": 1773071999999, "quote_volume": 179365.98601, "trades": 1797, "taker_buy_base": 41116.41, "taker_buy_quote": 102750.65088 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.488, "high": 2.527, "low": 2.468, "close": 2.49, "volume": 50566.27, "close_time": 1773086399999, "quote_volume": 125872.71351, "trades": 1237, "taker_buy_base": 22020.05, "taker_buy_quote": 54800.75631 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.492, "high": 2.504, "low": 2.447, "close": 2.452, "volume": 49290.22, "close_time": 1773100799999, "quote_volume": 122119.47604, "trades": 1240, "taker_buy_base": 22830.25, "taker_buy_quote": 56694.28579 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.452, "high": 2.523, "low": 2.444, "close": 2.489, "volume": 46306.51, "close_time": 1773115199999, "quote_volume": 115303.36697, "trades": 1681, "taker_buy_base": 26936.86, "taker_buy_quote": 67136.80193 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.492, "high": 2.521, "low": 2.471, "close": 2.506, "volume": 49143.26, "close_time": 1773129599999, "quote_volume": 122676.90956, "trades": 916, "taker_buy_base": 27551.75, "taker_buy_quote": 68843.53941 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.507, "high": 2.54, "low": 2.499, "close": 2.513, "volume": 43330.05, "close_time": 1773143999999, "quote_volume": 108957.24493, "trades": 1029, "taker_buy_base": 25058.2, "taker_buy_quote": 63024.7518 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.514, "high": 2.549, "low": 2.469, "close": 2.519, "volume": 94738.78, "close_time": 1773158399999, "quote_volume": 237964.9909, "trades": 1913, "taker_buy_base": 51575.58, "taker_buy_quote": 129583.21986 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.521, "high": 2.529, "low": 2.429, "close": 2.445, "volume": 154259.87, "close_time": 1773172799999, "quote_volume": 381567.93596, "trades": 2323, "taker_buy_base": 75740.06, "taker_buy_quote": 187225.35934 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.446, "high": 2.457, "low": 2.38, "close": 2.383, "volume": 68653.19, "close_time": 1773187199999, "quote_volume": 166010.39549, "trades": 1691, "taker_buy_base": 32715.67, "taker_buy_quote": 79038.55294 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.385, "high": 2.414, "low": 2.368, "close": 2.39, "volume": 54492.45, "close_time": 1773201599999, "quote_volume": 130340.3047, "trades": 1066, "taker_buy_base": 31736.16, "taker_buy_quote": 75928.08488 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.39, "high": 2.713, "low": 2.355, "close": 2.631, "volume": 940806.98, "close_time": 1773215999999, "quote_volume": 2428164.69189, "trades": 16399, "taker_buy_base": 554886.3, "taker_buy_quote": 1424495.84514 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.628, "high": 2.937, "low": 2.597, "close": 2.702, "volume": 1029057.7, "close_time": 1773230399999, "quote_volume": 2830314.76449, "trades": 19109, "taker_buy_base": 525867.88, "taker_buy_quote": 1450875.65525 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.701, "high": 2.805, "low": 2.68, "close": 2.727, "volume": 428706.39, "close_time": 1773244799999, "quote_volume": 1177310.47644, "trades": 7801, "taker_buy_base": 215308.72, "taker_buy_quote": 591417.05394 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.726, "high": 2.733, "low": 2.586, "close": 2.663, "volume": 227927.65, "close_time": 1773259199999, "quote_volume": 604753.90045, "trades": 4330, "taker_buy_base": 114493.96, "taker_buy_quote": 304126.79998 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.663, "high": 2.696, "low": 2.627, "close": 2.68, "volume": 106122.41, "close_time": 1773273599999, "quote_volume": 282738.02715, "trades": 2446, "taker_buy_base": 49914.59, "taker_buy_quote": 133047.81608 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.681, "high": 2.682, "low": 2.556, "close": 2.574, "volume": 142710.04, "close_time": 1773287999999, "quote_volume": 371491.11485, "trades": 2371, "taker_buy_base": 68695.15, "taker_buy_quote": 178840.99175 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.576, "high": 2.597, "low": 2.533, "close": 2.583, "volume": 96849.49, "close_time": 1773302399999, "quote_volume": 248248.12519, "trades": 1669, "taker_buy_base": 64722.21, "taker_buy_quote": 165960.71611 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.581, "high": 2.614, "low": 2.555, "close": 2.606, "volume": 91186.05, "close_time": 1773316799999, "quote_volume": 235030.31264, "trades": 1431, "taker_buy_base": 45800.44, "taker_buy_quote": 118172.70624 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.604, "high": 2.694, "low": 2.597, "close": 2.655, "volume": 193349.05, "close_time": 1773331199999, "quote_volume": 510558.66833, "trades": 3616, "taker_buy_base": 92994.32, "taker_buy_quote": 245795.81094 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.653, "high": 2.682, "low": 2.61, "close": 2.64, "volume": 91363.83, "close_time": 1773345599999, "quote_volume": 240994.97631, "trades": 1610, "taker_buy_base": 44481.07, "taker_buy_quote": 117400.32368 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.633, "high": 2.722, "low": 2.633, "close": 2.716, "volume": 87115.91, "close_time": 1773359999999, "quote_volume": 233412.41649, "trades": 1573, "taker_buy_base": 49275.41, "taker_buy_quote": 132119.84409 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.713, "high": 2.74, "low": 2.671, "close": 2.697, "volume": 69910.2, "close_time": 1773374399999, "quote_volume": 188806.79284, "trades": 2008, "taker_buy_base": 34494.99, "taker_buy_quote": 93144.20204 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.696, "high": 2.698, "low": 2.636, "close": 2.636, "volume": 78765.06, "close_time": 1773388799999, "quote_volume": 209360.64101, "trades": 1453, "taker_buy_base": 42933.53, "taker_buy_quote": 114043.28437 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.637, "high": 2.666, "low": 2.614, "close": 2.626, "volume": 90460.63, "close_time": 1773403199999, "quote_volume": 239169.73214, "trades": 1860, "taker_buy_base": 46299.4, "taker_buy_quote": 122534.95026 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.628, "high": 2.687, "low": 2.627, "close": 2.666, "volume": 92509.19, "close_time": 1773417599999, "quote_volume": 245865.42665, "trades": 1972, "taker_buy_base": 48103.45, "taker_buy_quote": 127871.65567 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.667, "high": 2.672, "low": 2.613, "close": 2.615, "volume": 82606.02, "close_time": 1773431999999, "quote_volume": 218431.28027, "trades": 1956, "taker_buy_base": 42346.76, "taker_buy_quote": 111864.59468 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 2.618, "high": 2.636, "low": 2.598, "close": 2.607, "volume": 60775.6, "close_time": 1773446399999, "quote_volume": 158913.19715, "trades": 1244, "taker_buy_base": 36946.97, "taker_buy_quote": 96612.43668 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.605, "high": 2.651, "low": 2.574, "close": 2.635, "volume": 66239.72, "close_time": 1773460799999, "quote_volume": 173349.94707, "trades": 1464, "taker_buy_base": 30266.87, "taker_buy_quote": 79314.25453 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 2.637, "high": 2.689, "low": 2.615, "close": 2.618, "volume": 69592.25, "close_time": 1773475199999, "quote_volume": 184641.64732, "trades": 1603, "taker_buy_base": 30963.5, "taker_buy_quote": 82173.96695 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2.619, "high": 2.648, "low": 2.586, "close": 2.629, "volume": 46822.01, "close_time": 1773489599999, "quote_volume": 122839.58216, "trades": 1189, "taker_buy_base": 26599.82, "taker_buy_quote": 69768.62356 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2.629, "high": 2.652, "low": 2.598, "close": 2.643, "volume": 60102.84, "close_time": 1773503999999, "quote_volume": 157793.89632, "trades": 1397, "taker_buy_base": 27507.96, "taker_buy_quote": 72266.00707 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2.64, "high": 2.674, "low": 2.634, "close": 2.653, "volume": 70270.38, "close_time": 1773518399999, "quote_volume": 186794.09753, "trades": 1354, "taker_buy_base": 40537.23, "taker_buy_quote": 107721.66043 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2.653, "high": 2.722, "low": 2.637, "close": 2.711, "volume": 74013.11, "close_time": 1773532799999, "quote_volume": 197965.39968, "trades": 1704, "taker_buy_base": 41865.04, "taker_buy_quote": 112157.34895 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.708, "high": 2.72, "low": 2.657, "close": 2.666, "volume": 82036.23, "close_time": 1773547199999, "quote_volume": 220371.71131, "trades": 2000, "taker_buy_base": 40529.47, "taker_buy_quote": 108976.15357 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2.671, "high": 2.714, "low": 2.655, "close": 2.699, "volume": 54840.52, "close_time": 1773561599999, "quote_volume": 147172.44541, "trades": 1253, "taker_buy_base": 32246.53, "taker_buy_quote": 86617.97852 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.699, "high": 2.704, "low": 2.654, "close": 2.674, "volume": 70639.82, "close_time": 1773575999999, "quote_volume": 189237.09868, "trades": 1308, "taker_buy_base": 33935.7, "taker_buy_quote": 90968.21942 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.672, "high": 2.694, "low": 2.645, "close": 2.657, "volume": 67274.23, "close_time": 1773590399999, "quote_volume": 179117.30939, "trades": 1474, "taker_buy_base": 34997.51, "taker_buy_quote": 93221.78913 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.656, "high": 2.697, "low": 2.647, "close": 2.688, "volume": 53397.74, "close_time": 1773604799999, "quote_volume": 142723.82181, "trades": 1195, "taker_buy_base": 29038.62, "taker_buy_quote": 77726.03534 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.683, "high": 2.693, "low": 2.658, "close": 2.674, "volume": 48009.39, "close_time": 1773619199999, "quote_volume": 128626.7728, "trades": 1245, "taker_buy_base": 25849.03, "taker_buy_quote": 69250.09538 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.673, "high": 2.706, "low": 2.63, "close": 2.684, "volume": 94536.21, "close_time": 1773633599999, "quote_volume": 251533.29395, "trades": 2182, "taker_buy_base": 46730.77, "taker_buy_quote": 124677.05267 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.683, "high": 2.733, "low": 2.679, "close": 2.707, "volume": 156401.24, "close_time": 1773647999999, "quote_volume": 423369.16752, "trades": 3290, "taker_buy_base": 63220.07, "taker_buy_quote": 171048.47734 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.709, "high": 2.733, "low": 2.671, "close": 2.695, "volume": 83814.0, "close_time": 1773662399999, "quote_volume": 225847.30968, "trades": 1531, "taker_buy_base": 30130.98, "taker_buy_quote": 81181.6167 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.695, "high": 2.722, "low": 2.658, "close": 2.661, "volume": 233947.67, "close_time": 1773676799999, "quote_volume": 629864.05043, "trades": 3587, "taker_buy_base": 97158.93, "taker_buy_quote": 261577.60263 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.661, "high": 2.767, "low": 2.66, "close": 2.748, "volume": 147787.14, "close_time": 1773691199999, "quote_volume": 402700.50183, "trades": 2436, "taker_buy_base": 72731.69, "taker_buy_quote": 198694.08936 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.75, "high": 2.793, "low": 2.728, "close": 2.775, "volume": 177578.57, "close_time": 1773705599999, "quote_volume": 492599.40018, "trades": 2227, "taker_buy_base": 76283.99, "taker_buy_quote": 211465.83803 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.773, "high": 2.806, "low": 2.727, "close": 2.74, "volume": 123798.03, "close_time": 1773719999999, "quote_volume": 342269.8019, "trades": 2538, "taker_buy_base": 53805.38, "taker_buy_quote": 149178.26095 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.741, "high": 2.748, "low": 2.682, "close": 2.709, "volume": 151597.42, "close_time": 1773734399999, "quote_volume": 410783.90294, "trades": 2173, "taker_buy_base": 63677.81, "taker_buy_quote": 172402.02868 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.709, "high": 2.735, "low": 2.696, "close": 2.718, "volume": 66186.91, "close_time": 1773748799999, "quote_volume": 179676.04984, "trades": 1348, "taker_buy_base": 35861.62, "taker_buy_quote": 97462.08365 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.718, "high": 2.726, "low": 2.683, "close": 2.717, "volume": 111754.1, "close_time": 1773763199999, "quote_volume": 301585.49846, "trades": 2014, "taker_buy_base": 62124.03, "taker_buy_quote": 167546.36883 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.717, "high": 2.735, "low": 2.694, "close": 2.696, "volume": 62801.34, "close_time": 1773777599999, "quote_volume": 170260.77044, "trades": 1318, "taker_buy_base": 32333.79, "taker_buy_quote": 87629.11647 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.697, "high": 2.721, "low": 2.684, "close": 2.685, "volume": 50708.98, "close_time": 1773791999999, "quote_volume": 136976.73228, "trades": 779, "taker_buy_base": 29591.68, "taker_buy_quote": 79915.28252 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.686, "high": 2.709, "low": 2.66, "close": 2.69, "volume": 59241.21, "close_time": 1773806399999, "quote_volume": 158816.64833, "trades": 1554, "taker_buy_base": 22844.03, "taker_buy_quote": 61209.26147 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.691, "high": 2.73, "low": 2.682, "close": 2.71, "volume": 56935.06, "close_time": 1773820799999, "quote_volume": 154227.71989, "trades": 1379, "taker_buy_base": 29965.72, "taker_buy_quote": 81220.87195 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.71, "high": 2.725, "low": 2.629, "close": 2.636, "volume": 141866.56, "close_time": 1773835199999, "quote_volume": 378774.85815, "trades": 2408, "taker_buy_base": 60937.67, "taker_buy_quote": 162876.40318 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.635, "high": 2.635, "low": 2.554, "close": 2.573, "volume": 143415.26, "close_time": 1773849599999, "quote_volume": 371593.21633, "trades": 3525, "taker_buy_base": 76635.95, "taker_buy_quote": 198571.45994 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.572, "high": 2.598, "low": 2.555, "close": 2.564, "volume": 43542.35, "close_time": 1773863999999, "quote_volume": 112161.79966, "trades": 1208, "taker_buy_base": 20647.36, "taker_buy_quote": 53214.87931 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.563, "high": 2.582, "low": 2.55, "close": 2.566, "volume": 42002.41, "close_time": 1773878399999, "quote_volume": 107753.55803, "trades": 741, "taker_buy_base": 17589.3, "taker_buy_quote": 45138.28224 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.567, "high": 2.581, "low": 2.543, "close": 2.561, "volume": 37058.89, "close_time": 1773892799999, "quote_volume": 94849.39277, "trades": 981, "taker_buy_base": 18217.67, "taker_buy_quote": 46643.31318 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.56, "high": 2.565, "low": 2.519, "close": 2.525, "volume": 47291.07, "close_time": 1773907199999, "quote_volume": 120319.81396, "trades": 1421, "taker_buy_base": 19743.63, "taker_buy_quote": 50252.39973 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.525, "high": 2.544, "low": 2.509, "close": 2.527, "volume": 41795.45, "close_time": 1773921599999, "quote_volume": 105669.14355, "trades": 1030, "taker_buy_base": 20342.36, "taker_buy_quote": 51389.64359 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.526, "high": 2.529, "low": 2.464, "close": 2.482, "volume": 95768.14, "close_time": 1773935999999, "quote_volume": 239176.27939, "trades": 1924, "taker_buy_base": 51515.97, "taker_buy_quote": 128906.58231 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.481, "high": 2.51, "low": 2.455, "close": 2.493, "volume": 37054.2, "close_time": 1773950399999, "quote_volume": 91986.5251, "trades": 1146, "taker_buy_base": 16460.34, "taker_buy_quote": 40845.15584 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.493, "high": 2.497, "low": 2.475, "close": 2.493, "volume": 16216.7, "close_time": 1773964799999, "quote_volume": 40324.2362, "trades": 419, "taker_buy_base": 9752.29, "taker_buy_quote": 24251.10902 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.493, "high": 2.552, "low": 2.491, "close": 2.549, "volume": 66022.44, "close_time": 1773979199999, "quote_volume": 166977.44832, "trades": 1718, "taker_buy_base": 34548.18, "taker_buy_quote": 87472.36785 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.548, "high": 2.558, "low": 2.521, "close": 2.522, "volume": 28014.26, "close_time": 1773993599999, "quote_volume": 71260.4664, "trades": 892, "taker_buy_base": 12084.02, "taker_buy_quote": 30781.16953 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.522, "high": 2.553, "low": 2.512, "close": 2.534, "volume": 37405.47, "close_time": 1774007999999, "quote_volume": 94581.08855, "trades": 1057, "taker_buy_base": 16503.85, "taker_buy_quote": 41780.40778 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.536, "high": 2.54, "low": 2.49, "close": 2.505, "volume": 35129.72, "close_time": 1774022399999, "quote_volume": 88375.49936, "trades": 1036, "taker_buy_base": 17291.82, "taker_buy_quote": 43508.88356 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.507, "high": 2.525, "low": 2.475, "close": 2.495, "volume": 21530.11, "close_time": 1774036799999, "quote_volume": 53780.3638, "trades": 800, "taker_buy_base": 10289.39, "taker_buy_quote": 25709.02375 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.496, "high": 2.522, "low": 2.465, "close": 2.505, "volume": 54849.5, "close_time": 1774051199999, "quote_volume": 136339.59053, "trades": 1229, "taker_buy_base": 22774.9, "taker_buy_quote": 56641.29266 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.505, "high": 2.523, "low": 2.5, "close": 2.508, "volume": 21315.01, "close_time": 1774065599999, "quote_volume": 53509.57842, "trades": 661, "taker_buy_base": 6958.36, "taker_buy_quote": 17477.07224 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.51, "high": 2.519, "low": 2.502, "close": 2.509, "volume": 12851.51, "close_time": 1774079999999, "quote_volume": 32283.22499, "trades": 402, "taker_buy_base": 7584.05, "taker_buy_quote": 19053.89644 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.511, "high": 2.529, "low": 2.493, "close": 2.505, "volume": 101547.5, "close_time": 1774094399999, "quote_volume": 254230.04588, "trades": 999, "taker_buy_base": 79148.73, "taker_buy_quote": 198088.257 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.505, "high": 2.532, "low": 2.499, "close": 2.531, "volume": 21216.93, "close_time": 1774108799999, "quote_volume": 53273.41069, "trades": 618, "taker_buy_base": 9690.83, "taker_buy_quote": 24313.56115 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.532, "high": 2.533, "low": 2.51, "close": 2.511, "volume": 17781.34, "close_time": 1774123199999, "quote_volume": 44813.08132, "trades": 995, "taker_buy_base": 8279.03, "taker_buy_quote": 20871.1345 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.511, "high": 2.523, "low": 2.424, "close": 2.441, "volume": 48755.48, "close_time": 1774137599999, "quote_volume": 120621.56705, "trades": 1630, "taker_buy_base": 23872.38, "taker_buy_quote": 59165.30186 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.442, "high": 2.46, "low": 2.399, "close": 2.44, "volume": 64043.6, "close_time": 1774151999999, "quote_volume": 155946.26196, "trades": 1519, "taker_buy_base": 26450.06, "taker_buy_quote": 64352.61672 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2.439, "high": 2.453, "low": 2.416, "close": 2.418, "volume": 30251.17, "close_time": 1774166399999, "quote_volume": 73716.294, "trades": 671, "taker_buy_base": 15747.49, "taker_buy_quote": 38411.76343 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.418, "high": 2.426, "low": 2.395, "close": 2.398, "volume": 47965.6, "close_time": 1774180799999, "quote_volume": 115561.61064, "trades": 894, "taker_buy_base": 28932.06, "taker_buy_quote": 69743.07135 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.398, "high": 2.42, "low": 2.395, "close": 2.4, "volume": 23843.89, "close_time": 1774195199999, "quote_volume": 57396.22229, "trades": 654, "taker_buy_base": 16477.46, "taker_buy_quote": 39660.56412 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.4, "high": 2.405, "low": 2.342, "close": 2.355, "volume": 48997.73, "close_time": 1774209599999, "quote_volume": 116281.64801, "trades": 1147, "taker_buy_base": 24168.15, "taker_buy_quote": 57407.36258 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.359, "high": 2.369, "low": 2.319, "close": 2.344, "volume": 34185.42, "close_time": 1774223999999, "quote_volume": 80227.31004, "trades": 807, "taker_buy_base": 14736.19, "taker_buy_quote": 34617.32016 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.348, "high": 2.393, "low": 2.336, "close": 2.374, "volume": 38885.5, "close_time": 1774238399999, "quote_volume": 91862.30043, "trades": 973, "taker_buy_base": 26505.14, "taker_buy_quote": 62597.56761 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.374, "high": 2.404, "low": 2.332, "close": 2.343, "volume": 36977.21, "close_time": 1774252799999, "quote_volume": 87598.00215, "trades": 879, "taker_buy_base": 21165.26, "taker_buy_quote": 50105.71727 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.345, "high": 2.447, "low": 2.322, "close": 2.395, "volume": 237726.07, "close_time": 1774267199999, "quote_volume": 570371.38664, "trades": 4395, "taker_buy_base": 136546.98, "taker_buy_quote": 327553.001 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.397, "high": 2.444, "low": 2.382, "close": 2.395, "volume": 106172.92, "close_time": 1774281599999, "quote_volume": 256520.52629, "trades": 2011, "taker_buy_base": 51876.05, "taker_buy_quote": 125424.85307 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.398, "high": 2.423, "low": 2.381, "close": 2.4, "volume": 61260.66, "close_time": 1774295999999, "quote_volume": 147286.74853, "trades": 1035, "taker_buy_base": 39251.33, "taker_buy_quote": 94334.3804 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.4, "high": 2.422, "low": 2.387, "close": 2.412, "volume": 32050.31, "close_time": 1774310399999, "quote_volume": 77104.52899, "trades": 449, "taker_buy_base": 17476.64, "taker_buy_quote": 42023.59664 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.416, "high": 2.419, "low": 2.37, "close": 2.387, "volume": 55377.8, "close_time": 1774324799999, "quote_volume": 132530.5225, "trades": 1112, "taker_buy_base": 24582.92, "taker_buy_quote": 58824.66219 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.387, "high": 2.405, "low": 2.373, "close": 2.403, "volume": 61724.12, "close_time": 1774339199999, "quote_volume": 147288.42777, "trades": 1102, "taker_buy_base": 33319.24, "taker_buy_quote": 79515.99388 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.403, "high": 2.421, "low": 2.39, "close": 2.406, "volume": 84369.69, "close_time": 1774353599999, "quote_volume": 203128.17232, "trades": 1335, "taker_buy_base": 51310.65, "taker_buy_quote": 123626.6268 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.405, "high": 2.405, "low": 2.36, "close": 2.364, "volume": 38643.68, "close_time": 1774367999999, "quote_volume": 91898.45125, "trades": 760, "taker_buy_base": 20392.93, "taker_buy_quote": 48536.90996 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.364, "high": 2.373, "low": 2.342, "close": 2.369, "volume": 48521.85, "close_time": 1774382399999, "quote_volume": 114332.16219, "trades": 920, "taker_buy_base": 26378.1, "taker_buy_quote": 62133.38241 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.368, "high": 2.416, "low": 2.368, "close": 2.396, "volume": 60629.36, "close_time": 1774396799999, "quote_volume": 145413.2791, "trades": 1113, "taker_buy_base": 26836.86, "taker_buy_quote": 64377.45834 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.399, "high": 2.407, "low": 2.378, "close": 2.393, "volume": 35218.64, "close_time": 1774411199999, "quote_volume": 84339.0426, "trades": 834, "taker_buy_base": 21240.83, "taker_buy_quote": 50868.00202 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.39, "high": 2.393, "low": 2.368, "close": 2.381, "volume": 97899.69, "close_time": 1774425599999, "quote_volume": 233313.33847, "trades": 953, "taker_buy_base": 37695.43, "taker_buy_quote": 89854.03687 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.383, "high": 2.432, "low": 2.383, "close": 2.419, "volume": 83506.18, "close_time": 1774439999999, "quote_volume": 201155.84315, "trades": 1293, "taker_buy_base": 46044.81, "taker_buy_quote": 110951.66345 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.419, "high": 2.436, "low": 2.378, "close": 2.384, "volume": 74894.93, "close_time": 1774454399999, "quote_volume": 180866.98226, "trades": 1386, "taker_buy_base": 39556.22, "taker_buy_quote": 95631.01883 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.383, "high": 2.415, "low": 2.38, "close": 2.405, "volume": 85454.3, "close_time": 1774468799999, "quote_volume": 205407.46616, "trades": 1206, "taker_buy_base": 41736.99, "taker_buy_quote": 100276.82682 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.409, "high": 2.418, "low": 2.38, "close": 2.414, "volume": 49248.82, "close_time": 1774483199999, "quote_volume": 118086.70204, "trades": 764, "taker_buy_base": 29386.24, "taker_buy_quote": 70492.89487 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.414, "high": 2.424, "low": 2.383, "close": 2.395, "volume": 39274.13, "close_time": 1774497599999, "quote_volume": 94582.22927, "trades": 875, "taker_buy_base": 21318.32, "taker_buy_quote": 51393.797 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.391, "high": 2.393, "low": 2.337, "close": 2.351, "volume": 120850.5, "close_time": 1774511999999, "quote_volume": 286164.55316, "trades": 1431, "taker_buy_base": 64686.46, "taker_buy_quote": 153393.71776 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.351, "high": 2.351, "low": 2.296, "close": 2.298, "volume": 89535.34, "close_time": 1774526399999, "quote_volume": 207358.19754, "trades": 1348, "taker_buy_base": 38952.31, "taker_buy_quote": 90204.16999 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.296, "high": 2.33, "low": 2.275, "close": 2.277, "volume": 83329.18, "close_time": 1774540799999, "quote_volume": 192067.96419, "trades": 1631, "taker_buy_base": 45511.65, "taker_buy_quote": 105096.92591 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.28, "high": 2.301, "low": 2.26, "close": 2.279, "volume": 103072.41, "close_time": 1774555199999, "quote_volume": 234523.89775, "trades": 1360, "taker_buy_base": 48537.82, "taker_buy_quote": 110584.62946 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.275, "high": 2.317, "low": 2.272, "close": 2.302, "volume": 69124.43, "close_time": 1774569599999, "quote_volume": 158943.23315, "trades": 957, "taker_buy_base": 39289.46, "taker_buy_quote": 90354.2346 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.303, "high": 2.327, "low": 2.299, "close": 2.312, "volume": 28223.39, "close_time": 1774583999999, "quote_volume": 65275.09084, "trades": 668, "taker_buy_base": 12324.42, "taker_buy_quote": 28504.61014 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.312, "high": 2.317, "low": 2.293, "close": 2.299, "volume": 28428.43, "close_time": 1774598399999, "quote_volume": 65540.43109, "trades": 551, "taker_buy_base": 14489.42, "taker_buy_quote": 33412.54289 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.302, "high": 2.308, "low": 2.221, "close": 2.238, "volume": 105034.82, "close_time": 1774612799999, "quote_volume": 237496.29817, "trades": 1986, "taker_buy_base": 48922.55, "taker_buy_quote": 110662.10845 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.238, "high": 2.24, "low": 2.208, "close": 2.218, "volume": 58050.78, "close_time": 1774627199999, "quote_volume": 129299.15745, "trades": 1308, "taker_buy_base": 31818.79, "taker_buy_quote": 70854.69735 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.218, "high": 2.231, "low": 2.203, "close": 2.229, "volume": 49357.43, "close_time": 1774641599999, "quote_volume": 109439.07649, "trades": 871, "taker_buy_base": 26161.36, "taker_buy_quote": 58024.61217 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.229, "high": 2.236, "low": 2.215, "close": 2.222, "volume": 24631.82, "close_time": 1774655999999, "quote_volume": 54792.17175, "trades": 507, "taker_buy_base": 14391.26, "taker_buy_quote": 32013.03224 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.224, "high": 2.233, "low": 2.2, "close": 2.227, "volume": 46390.83, "close_time": 1774670399999, "quote_volume": 102987.04281, "trades": 1006, "taker_buy_base": 28015.82, "taker_buy_quote": 62294.97603 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.227, "high": 2.25, "low": 2.22, "close": 2.247, "volume": 23228.2, "close_time": 1774684799999, "quote_volume": 51866.03452, "trades": 522, "taker_buy_base": 15193.52, "taker_buy_quote": 33920.20526 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.249, "high": 2.258, "low": 2.241, "close": 2.251, "volume": 33788.15, "close_time": 1774699199999, "quote_volume": 76047.42409, "trades": 677, "taker_buy_base": 20178.92, "taker_buy_quote": 45422.36082 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.252, "high": 2.303, "low": 2.25, "close": 2.283, "volume": 115717.46, "close_time": 1774713599999, "quote_volume": 263555.23735, "trades": 1674, "taker_buy_base": 62389.92, "taker_buy_quote": 142250.80396 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.28, "high": 2.283, "low": 2.253, "close": 2.253, "volume": 24120.86, "close_time": 1774727999999, "quote_volume": 54625.1296, "trades": 552, "taker_buy_base": 9732.55, "taker_buy_quote": 22069.44324 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.254, "high": 2.26, "low": 2.217, "close": 2.22, "volume": 38938.79, "close_time": 1774742399999, "quote_volume": 87229.86193, "trades": 528, "taker_buy_base": 21680.58, "taker_buy_quote": 48596.15419 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.22, "high": 2.247, "low": 2.211, "close": 2.242, "volume": 34699.59, "close_time": 1774756799999, "quote_volume": 77346.09567, "trades": 668, "taker_buy_base": 22915.6, "taker_buy_quote": 51104.87576 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.242, "high": 2.243, "low": 2.221, "close": 2.222, "volume": 20101.49, "close_time": 1774771199999, "quote_volume": 44866.1769, "trades": 376, "taker_buy_base": 10839.58, "taker_buy_quote": 24210.02793 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.221, "high": 2.233, "low": 2.212, "close": 2.227, "volume": 32702.74, "close_time": 1774785599999, "quote_volume": 72794.40802, "trades": 528, "taker_buy_base": 20687.28, "taker_buy_quote": 46053.42163 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.225, "high": 2.226, "low": 2.208, "close": 2.219, "volume": 47844.95, "close_time": 1774799999999, "quote_volume": 106040.44338, "trades": 721, "taker_buy_base": 21950.18, "taker_buy_quote": 48687.4082 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.219, "high": 2.225, "low": 2.205, "close": 2.214, "volume": 38013.14, "close_time": 1774814399999, "quote_volume": 84112.80501, "trades": 612, "taker_buy_base": 17746.03, "taker_buy_quote": 39291.85282 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.216, "high": 2.232, "low": 2.148, "close": 2.199, "volume": 99921.84, "close_time": 1774828799999, "quote_volume": 218714.92304, "trades": 1295, "taker_buy_base": 49897.54, "taker_buy_quote": 109322.12886 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.199, "high": 2.249, "low": 2.196, "close": 2.241, "volume": 52337.8, "close_time": 1774843199999, "quote_volume": 116595.93258, "trades": 1163, "taker_buy_base": 28925.46, "taker_buy_quote": 64453.59108 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.242, "high": 2.271, "low": 2.238, "close": 2.268, "volume": 66620.9, "close_time": 1774857599999, "quote_volume": 149888.88387, "trades": 1041, "taker_buy_base": 43357.16, "taker_buy_quote": 97575.928 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.27, "high": 2.287, "low": 2.249, "close": 2.267, "volume": 51657.91, "close_time": 1774871999999, "quote_volume": 117187.53359, "trades": 973, "taker_buy_base": 28163.65, "taker_buy_quote": 63933.70295 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.268, "high": 2.273, "low": 2.234, "close": 2.262, "volume": 37937.91, "close_time": 1774886399999, "quote_volume": 85656.82749, "trades": 734, "taker_buy_base": 16555.24, "taker_buy_quote": 37399.33491 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.263, "high": 2.281, "low": 2.217, "close": 2.232, "volume": 41812.29, "close_time": 1774900799999, "quote_volume": 93832.15513, "trades": 692, "taker_buy_base": 22961.09, "taker_buy_quote": 51455.96124 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.232, "high": 2.254, "low": 2.223, "close": 2.244, "volume": 26941.68, "close_time": 1774915199999, "quote_volume": 60362.08215, "trades": 435, "taker_buy_base": 11791.87, "taker_buy_quote": 26405.49594 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.246, "high": 2.283, "low": 2.243, "close": 2.264, "volume": 57610.2, "close_time": 1774929599999, "quote_volume": 130674.86114, "trades": 1033, "taker_buy_base": 30589.03, "taker_buy_quote": 69382.74606 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.265, "high": 2.285, "low": 2.259, "close": 2.285, "volume": 25735.6, "close_time": 1774943999999, "quote_volume": 58449.50963, "trades": 481, "taker_buy_base": 15270.79, "taker_buy_quote": 34685.86256 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.286, "high": 2.286, "low": 2.237, "close": 2.255, "volume": 69264.2, "close_time": 1774958399999, "quote_volume": 155947.37941, "trades": 1230, "taker_buy_base": 30544.74, "taker_buy_quote": 68873.7609 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.262, "high": 2.281, "low": 2.245, "close": 2.266, "volume": 98167.11, "close_time": 1774972799999, "quote_volume": 222422.67687, "trades": 897, "taker_buy_base": 50519.16, "taker_buy_quote": 114460.24382 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.268, "high": 2.331, "low": 2.265, "close": 2.322, "volume": 85351.25, "close_time": 1774987199999, "quote_volume": 196197.62688, "trades": 1543, "taker_buy_base": 46399.03, "taker_buy_quote": 106551.61776 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.321, "high": 2.326, "low": 2.294, "close": 2.307, "volume": 37403.39, "close_time": 1775001599999, "quote_volume": 86347.0091, "trades": 582, "taker_buy_base": 17080.82, "taker_buy_quote": 39461.80809 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.306, "high": 2.31, "low": 2.263, "close": 2.271, "volume": 42473.28, "close_time": 1775015999999, "quote_volume": 97014.82685, "trades": 567, "taker_buy_base": 20527.24, "taker_buy_quote": 46888.23392 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.271, "high": 2.33, "low": 2.268, "close": 2.319, "volume": 75371.04, "close_time": 1775030399999, "quote_volume": 173491.20044, "trades": 1238, "taker_buy_base": 44739.67, "taker_buy_quote": 102943.41565 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.319, "high": 2.345, "low": 2.308, "close": 2.322, "volume": 66815.42, "close_time": 1775044799999, "quote_volume": 155208.79859, "trades": 1171, "taker_buy_base": 30345.06, "taker_buy_quote": 70481.24697 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.322, "high": 2.354, "low": 2.297, "close": 2.311, "volume": 80431.91, "close_time": 1775059199999, "quote_volume": 186943.71948, "trades": 1521, "taker_buy_base": 41162.28, "taker_buy_quote": 95690.77816 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.31, "high": 2.324, "low": 2.292, "close": 2.302, "volume": 35780.37, "close_time": 1775073599999, "quote_volume": 82398.50866, "trades": 726, "taker_buy_base": 16412.88, "taker_buy_quote": 37830.1121 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.302, "high": 2.302, "low": 2.268, "close": 2.269, "volume": 40067.66, "close_time": 1775087999999, "quote_volume": 91681.06535, "trades": 656, "taker_buy_base": 24837.52, "taker_buy_quote": 56906.8105 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.273, "high": 2.299, "low": 2.216, "close": 2.226, "volume": 43609.37, "close_time": 1775102399999, "quote_volume": 97830.50231, "trades": 1009, "taker_buy_base": 21585.24, "taker_buy_quote": 48432.96129 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.225, "high": 2.244, "low": 2.206, "close": 2.243, "volume": 41535.06, "close_time": 1775116799999, "quote_volume": 92332.0538, "trades": 874, "taker_buy_base": 17289.73, "taker_buy_quote": 38455.52737 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.241, "high": 2.241, "low": 2.208, "close": 2.216, "volume": 39014.29, "close_time": 1775131199999, "quote_volume": 86693.56266, "trades": 704, "taker_buy_base": 25266.41, "taker_buy_quote": 56164.76775 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.215, "high": 2.249, "low": 2.195, "close": 2.235, "volume": 47717.24, "close_time": 1775145599999, "quote_volume": 105794.38438, "trades": 961, "taker_buy_base": 28130.72, "taker_buy_quote": 62405.56153 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.232, "high": 2.248, "low": 2.225, "close": 2.238, "volume": 23691.97, "close_time": 1775159999999, "quote_volume": 52995.83432, "trades": 343, "taker_buy_base": 9515.75, "taker_buy_quote": 21301.5613 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.237, "high": 2.247, "low": 2.226, "close": 2.247, "volume": 35289.97, "close_time": 1775174399999, "quote_volume": 78825.69898, "trades": 528, "taker_buy_base": 11223.52, "taker_buy_quote": 25089.82435 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.249, "high": 2.274, "low": 2.237, "close": 2.271, "volume": 32569.74, "close_time": 1775188799999, "quote_volume": 73422.69623, "trades": 955, "taker_buy_base": 19286.39, "taker_buy_quote": 43458.72843 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.272, "high": 2.323, "low": 2.271, "close": 2.296, "volume": 74870.39, "close_time": 1775203199999, "quote_volume": 172102.87809, "trades": 1412, "taker_buy_base": 40426.61, "taker_buy_quote": 92891.35278 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.298, "high": 2.312, "low": 2.292, "close": 2.303, "volume": 36184.18, "close_time": 1775217599999, "quote_volume": 83294.02767, "trades": 585, "taker_buy_base": 18188.82, "taker_buy_quote": 41886.03466 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.305, "high": 2.325, "low": 2.284, "close": 2.288, "volume": 23673.48, "close_time": 1775231999999, "quote_volume": 54475.8092, "trades": 537, "taker_buy_base": 14730.4, "taker_buy_quote": 33925.58539 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.29, "high": 2.298, "low": 2.269, "close": 2.278, "volume": 47202.85, "close_time": 1775246399999, "quote_volume": 107911.49173, "trades": 810, "taker_buy_base": 20592.2, "taker_buy_quote": 47067.47209 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.278, "high": 2.291, "low": 2.277, "close": 2.287, "volume": 46238.81, "close_time": 1775260799999, "quote_volume": 105674.002, "trades": 545, "taker_buy_base": 29060.11, "taker_buy_quote": 66422.71201 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.288, "high": 2.299, "low": 2.28, "close": 2.288, "volume": 25272.89, "close_time": 1775275199999, "quote_volume": 57832.17801, "trades": 425, "taker_buy_base": 19172.81, "taker_buy_quote": 43884.14319 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.287, "high": 2.32, "low": 2.284, "close": 2.313, "volume": 42117.32, "close_time": 1775289599999, "quote_volume": 96885.80811, "trades": 696, "taker_buy_base": 23189.62, "taker_buy_quote": 53303.26996 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.313, "high": 2.318, "low": 2.294, "close": 2.312, "volume": 27225.59, "close_time": 1775303999999, "quote_volume": 62821.33931, "trades": 478, "taker_buy_base": 13226.92, "taker_buy_quote": 30540.11105 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.313, "high": 2.324, "low": 2.283, "close": 2.299, "volume": 77797.26, "close_time": 1775318399999, "quote_volume": 179028.46398, "trades": 878, "taker_buy_base": 30139.79, "taker_buy_quote": 69347.38819 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.3, "high": 2.323, "low": 2.293, "close": 2.318, "volume": 48441.87, "close_time": 1775332799999, "quote_volume": 112068.59436, "trades": 602, "taker_buy_base": 27649.81, "taker_buy_quote": 63930.31676 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.316, "high": 2.327, "low": 2.293, "close": 2.295, "volume": 16094.21, "close_time": 1775347199999, "quote_volume": 37202.83725, "trades": 294, "taker_buy_base": 8644.35, "taker_buy_quote": 19991.07886 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.297, "high": 2.297, "low": 2.272, "close": 2.278, "volume": 36922.82, "close_time": 1775361599999, "quote_volume": 84174.60036, "trades": 741, "taker_buy_base": 11706.89, "taker_buy_quote": 26707.66254 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.275, "high": 2.285, "low": 2.253, "close": 2.255, "volume": 30376.53, "close_time": 1775375999999, "quote_volume": 68802.45667, "trades": 755, "taker_buy_base": 13282.05, "taker_buy_quote": 30101.38758 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.257, "high": 2.273, "low": 2.252, "close": 2.261, "volume": 93501.48, "close_time": 1775390399999, "quote_volume": 212084.53207, "trades": 863, "taker_buy_base": 40766.58, "taker_buy_quote": 92452.0684 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.259, "high": 2.28, "low": 2.245, "close": 2.265, "volume": 73490.68, "close_time": 1775404799999, "quote_volume": 165701.67941, "trades": 822, "taker_buy_base": 52416.2, "taker_buy_quote": 118072.0389 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.266, "high": 2.273, "low": 2.26, "close": 2.266, "volume": 13337.2, "close_time": 1775419199999, "quote_volume": 30223.78766, "trades": 290, "taker_buy_base": 7226.49, "taker_buy_quote": 16376.47954 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.267, "high": 2.308, "low": 2.255, "close": 2.292, "volume": 64114.77, "close_time": 1775433599999, "quote_volume": 146063.20556, "trades": 1007, "taker_buy_base": 32306.07, "taker_buy_quote": 73553.28905 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.298, "high": 2.318, "low": 2.297, "close": 2.315, "volume": 40558.01, "close_time": 1775447999999, "quote_volume": 93561.2562, "trades": 837, "taker_buy_base": 22250.68, "taker_buy_quote": 51351.51068 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.317, "high": 2.323, "low": 2.304, "close": 2.309, "volume": 36482.26, "close_time": 1775462399999, "quote_volume": 84410.27575, "trades": 430, "taker_buy_base": 10053.84, "taker_buy_quote": 23292.88217 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.313, "high": 2.386, "low": 2.308, "close": 2.366, "volume": 94668.9, "close_time": 1775476799999, "quote_volume": 222474.37226, "trades": 1470, "taker_buy_base": 48206.82, "taker_buy_quote": 113225.55182 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.367, "high": 2.379, "low": 2.341, "close": 2.368, "volume": 42705.6, "close_time": 1775491199999, "quote_volume": 100934.76775, "trades": 765, "taker_buy_base": 26662.73, "taker_buy_quote": 63024.36175 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.369, "high": 2.374, "low": 2.339, "close": 2.341, "volume": 40111.97, "close_time": 1775505599999, "quote_volume": 94658.8924, "trades": 721, "taker_buy_base": 19172.43, "taker_buy_quote": 45286.18656 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.342, "high": 2.349, "low": 2.286, "close": 2.296, "volume": 33619.26, "close_time": 1775519999999, "quote_volume": 77599.7087, "trades": 650, "taker_buy_base": 11083.24, "taker_buy_quote": 25660.47311 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.301, "high": 2.306, "low": 2.276, "close": 2.292, "volume": 38537.65, "close_time": 1775534399999, "quote_volume": 88157.29007, "trades": 847, "taker_buy_base": 14134.14, "taker_buy_quote": 32345.33707 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.288, "high": 2.32, "low": 2.285, "close": 2.313, "volume": 19285.84, "close_time": 1775548799999, "quote_volume": 44422.41176, "trades": 467, "taker_buy_base": 11738.84, "taker_buy_quote": 27036.42206 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.317, "high": 2.34, "low": 2.292, "close": 2.295, "volume": 34152.61, "close_time": 1775563199999, "quote_volume": 79114.19834, "trades": 695, "taker_buy_base": 18924.91, "taker_buy_quote": 43772.68761 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.297, "high": 2.304, "low": 2.272, "close": 2.302, "volume": 52601.21, "close_time": 1775577599999, "quote_volume": 120251.26797, "trades": 852, "taker_buy_base": 34435.5, "taker_buy_quote": 78678.77781 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.3, "high": 2.312, "low": 2.286, "close": 2.31, "volume": 54166.46, "close_time": 1775591999999, "quote_volume": 124480.7487, "trades": 907, "taker_buy_base": 19593.39, "taker_buy_quote": 45061.84127 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.312, "high": 2.487, "low": 2.305, "close": 2.457, "volume": 136232.8, "close_time": 1775606399999, "quote_volume": 329133.9294, "trades": 2581, "taker_buy_base": 79205.89, "taker_buy_quote": 191548.30985 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.456, "high": 2.503, "low": 2.434, "close": 2.488, "volume": 77358.01, "close_time": 1775620799999, "quote_volume": 190633.15589, "trades": 1478, "taker_buy_base": 40592.14, "taker_buy_quote": 100056.85769 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.488, "high": 2.66, "low": 2.488, "close": 2.615, "volume": 237686.0, "close_time": 1775635199999, "quote_volume": 607160.41093, "trades": 4037, "taker_buy_base": 133564.27, "taker_buy_quote": 341034.48077 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.616, "high": 2.637, "low": 2.544, "close": 2.56, "volume": 217619.23, "close_time": 1775649599999, "quote_volume": 565204.31349, "trades": 3140, "taker_buy_base": 97952.09, "taker_buy_quote": 254211.55972 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.562, "high": 2.609, "low": 2.499, "close": 2.523, "volume": 145974.52, "close_time": 1775663999999, "quote_volume": 372708.51239, "trades": 2685, "taker_buy_base": 79366.96, "taker_buy_quote": 202697.0711 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.523, "high": 2.547, "low": 2.455, "close": 2.465, "volume": 108063.99, "close_time": 1775678399999, "quote_volume": 270225.60436, "trades": 1989, "taker_buy_base": 61437.37, "taker_buy_quote": 153522.8792 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.467, "high": 2.485, "low": 2.428, "close": 2.43, "volume": 74723.78, "close_time": 1775692799999, "quote_volume": 183714.91553, "trades": 1281, "taker_buy_base": 45983.06, "taker_buy_quote": 112980.15903 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.43, "high": 2.461, "low": 2.404, "close": 2.44, "volume": 65454.03, "close_time": 1775707199999, "quote_volume": 158558.55414, "trades": 1511, "taker_buy_base": 39296.88, "taker_buy_quote": 95266.37206 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.438, "high": 2.512, "low": 2.425, "close": 2.476, "volume": 149221.48, "close_time": 1775721599999, "quote_volume": 370507.33771, "trades": 1852, "taker_buy_base": 72502.57, "taker_buy_quote": 180399.958 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.474, "high": 2.519, "low": 2.474, "close": 2.49, "volume": 54246.59, "close_time": 1775735999999, "quote_volume": 135663.10034, "trades": 1003, "taker_buy_base": 32327.04, "taker_buy_quote": 80834.53847 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.492, "high": 2.541, "low": 2.47, "close": 2.524, "volume": 99853.16, "close_time": 1775750399999, "quote_volume": 249087.36534, "trades": 1501, "taker_buy_base": 61006.27, "taker_buy_quote": 152090.9134 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.527, "high": 2.547, "low": 2.507, "close": 2.535, "volume": 93490.63, "close_time": 1775764799999, "quote_volume": 236958.16056, "trades": 1391, "taker_buy_base": 42310.38, "taker_buy_quote": 107131.12285 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.539, "high": 2.579, "low": 2.528, "close": 2.539, "volume": 66403.23, "close_time": 1775779199999, "quote_volume": 169268.682, "trades": 1206, "taker_buy_base": 38792.1, "taker_buy_quote": 98800.18256 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.544, "high": 2.564, "low": 2.525, "close": 2.529, "volume": 43715.36, "close_time": 1775793599999, "quote_volume": 111267.51793, "trades": 1168, "taker_buy_base": 24528.93, "taker_buy_quote": 62457.16238 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.534, "high": 2.544, "low": 2.484, "close": 2.486, "volume": 88971.4, "close_time": 1775807999999, "quote_volume": 224291.87915, "trades": 1584, "taker_buy_base": 36864.83, "taker_buy_quote": 92986.77474 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.488, "high": 2.525, "low": 2.484, "close": 2.503, "volume": 46520.32, "close_time": 1775822399999, "quote_volume": 116620.01042, "trades": 1224, "taker_buy_base": 25601.57, "taker_buy_quote": 64212.10049 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.503, "high": 2.542, "low": 2.5, "close": 2.537, "volume": 64391.85, "close_time": 1775836799999, "quote_volume": 162559.97122, "trades": 1549, "taker_buy_base": 37000.25, "taker_buy_quote": 93439.9723 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.539, "high": 2.574, "low": 2.524, "close": 2.566, "volume": 48674.68, "close_time": 1775851199999, "quote_volume": 123972.83529, "trades": 1148, "taker_buy_base": 20925.25, "taker_buy_quote": 53355.95227 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.567, "high": 2.58, "low": 2.547, "close": 2.556, "volume": 26904.87, "close_time": 1775865599999, "quote_volume": 68980.58178, "trades": 742, "taker_buy_base": 16483.66, "taker_buy_quote": 42298.86892 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.557, "high": 2.557, "low": 2.517, "close": 2.525, "volume": 38950.18, "close_time": 1775879999999, "quote_volume": 98774.56871, "trades": 865, "taker_buy_base": 24258.22, "taker_buy_quote": 61569.27762 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2.524, "high": 2.546, "low": 2.523, "close": 2.537, "volume": 33853.75, "close_time": 1775894399999, "quote_volume": 85706.78073, "trades": 539, "taker_buy_base": 17531.87, "taker_buy_quote": 44420.30152 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.537, "high": 2.544, "low": 2.526, "close": 2.53, "volume": 30386.26, "close_time": 1775908799999, "quote_volume": 77049.42256, "trades": 704, "taker_buy_base": 5679.66, "taker_buy_quote": 14407.49038 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.525, "high": 2.528, "low": 2.505, "close": 2.519, "volume": 31205.3, "close_time": 1775923199999, "quote_volume": 78495.80109, "trades": 932, "taker_buy_base": 14258.49, "taker_buy_quote": 35877.38699 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.519, "high": 2.575, "low": 2.517, "close": 2.568, "volume": 43211.66, "close_time": 1775937599999, "quote_volume": 110501.12752, "trades": 928, "taker_buy_base": 27871.52, "taker_buy_quote": 71293.54166 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.568, "high": 2.569, "low": 2.52, "close": 2.535, "volume": 25834.99, "close_time": 1775951999999, "quote_volume": 65923.29524, "trades": 514, "taker_buy_base": 14339.0, "taker_buy_quote": 36654.37991 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.536, "high": 2.539, "low": 2.455, "close": 2.461, "volume": 47041.84, "close_time": 1775966399999, "quote_volume": 117122.7395, "trades": 1215, "taker_buy_base": 26103.71, "taker_buy_quote": 65099.03704 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.461, "high": 2.471, "low": 2.45, "close": 2.458, "volume": 29277.81, "close_time": 1775980799999, "quote_volume": 71992.94988, "trades": 549, "taker_buy_base": 10695.47, "taker_buy_quote": 26328.83845 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.458, "high": 2.472, "low": 2.449, "close": 2.465, "volume": 35933.95, "close_time": 1775995199999, "quote_volume": 88466.24666, "trades": 668, "taker_buy_base": 22823.9, "taker_buy_quote": 56227.66931 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.464, "high": 2.475, "low": 2.421, "close": 2.425, "volume": 75033.68, "close_time": 1776009599999, "quote_volume": 183152.53755, "trades": 1015, "taker_buy_base": 28806.3, "taker_buy_quote": 70215.46902 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.423, "high": 2.453, "low": 2.417, "close": 2.436, "volume": 22360.78, "close_time": 1776023999999, "quote_volume": 54410.83028, "trades": 566, "taker_buy_base": 12715.82, "taker_buy_quote": 30916.1325 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.437, "high": 2.448, "low": 2.408, "close": 2.413, "volume": 34720.95, "close_time": 1776038399999, "quote_volume": 84025.99923, "trades": 847, "taker_buy_base": 12277.8, "taker_buy_quote": 29711.75622 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.415, "high": 2.437, "low": 2.412, "close": 2.432, "volume": 27114.42, "close_time": 1776052799999, "quote_volume": 65631.92346, "trades": 967, "taker_buy_base": 12528.2, "taker_buy_quote": 30346.22374 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.432, "high": 2.453, "low": 2.412, "close": 2.414, "volume": 21615.09, "close_time": 1776067199999, "quote_volume": 52530.17016, "trades": 659, "taker_buy_base": 11800.32, "taker_buy_quote": 28697.85626 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.414, "high": 2.426, "low": 2.41, "close": 2.42, "volume": 21240.01, "close_time": 1776081599999, "quote_volume": 51400.41191, "trades": 851, "taker_buy_base": 8951.69, "taker_buy_quote": 21666.98981 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.416, "high": 2.467, "low": 2.415, "close": 2.445, "volume": 57286.83, "close_time": 1776095999999, "quote_volume": 139983.02077, "trades": 1495, "taker_buy_base": 39869.22, "taker_buy_quote": 97398.07099 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 2.445, "high": 2.473, "low": 2.436, "close": 2.472, "volume": 54758.75, "close_time": 1776110399999, "quote_volume": 134188.37898, "trades": 866, "taker_buy_base": 34522.82, "taker_buy_quote": 84515.99031 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 2.473, "high": 2.533, "low": 2.452, "close": 2.515, "volume": 46108.73, "close_time": 1776124799999, "quote_volume": 115227.39887, "trades": 1550, "taker_buy_base": 28277.56, "taker_buy_quote": 70637.2936 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.517, "high": 2.52, "low": 2.49, "close": 2.496, "volume": 34941.74, "close_time": 1776139199999, "quote_volume": 87359.78095, "trades": 1099, "taker_buy_base": 19759.74, "taker_buy_quote": 49432.0711 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.496, "high": 2.5, "low": 2.472, "close": 2.472, "volume": 24337.67, "close_time": 1776153599999, "quote_volume": 60419.65621, "trades": 677, "taker_buy_base": 13818.06, "taker_buy_quote": 34276.56922 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 2.472, "high": 2.496, "low": 2.467, "close": 2.48, "volume": 33920.99, "close_time": 1776167999999, "quote_volume": 84099.49291, "trades": 714, "taker_buy_base": 14277.7, "taker_buy_quote": 35417.1172 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.477, "high": 2.505, "low": 2.46, "close": 2.48, "volume": 66116.67, "close_time": 1776182399999, "quote_volume": 164261.76158, "trades": 1302, "taker_buy_base": 27926.85, "taker_buy_quote": 69355.42609 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 2.481, "high": 2.486, "low": 2.421, "close": 2.433, "volume": 75321.35, "close_time": 1776196799999, "quote_volume": 184094.58057, "trades": 1080, "taker_buy_base": 27945.42, "taker_buy_quote": 68356.44829 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 2.43, "high": 2.437, "low": 2.416, "close": 2.43, "volume": 37593.39, "close_time": 1776211199999, "quote_volume": 91225.19204, "trades": 474, "taker_buy_base": 13897.99, "taker_buy_quote": 33693.42825 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.428, "high": 2.443, "low": 2.409, "close": 2.422, "volume": 26431.14, "close_time": 1776225599999, "quote_volume": 64115.00866, "trades": 637, "taker_buy_base": 8404.83, "taker_buy_quote": 20378.05072 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 2.422, "high": 2.431, "low": 2.4, "close": 2.404, "volume": 39799.91, "close_time": 1776239999999, "quote_volume": 96123.41927, "trades": 1095, "taker_buy_base": 22473.09, "taker_buy_quote": 54290.3573 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 2.404, "high": 2.459, "low": 2.403, "close": 2.448, "volume": 44464.16, "close_time": 1776254399999, "quote_volume": 107927.08038, "trades": 893, "taker_buy_base": 21385.1, "taker_buy_quote": 51968.21778 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 2.445, "high": 2.484, "low": 2.437, "close": 2.45, "volume": 72085.39, "close_time": 1776268799999, "quote_volume": 176951.42024, "trades": 1776, "taker_buy_base": 39936.66, "taker_buy_quote": 97988.30965 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 2.453, "high": 2.501, "low": 2.453, "close": 2.498, "volume": 47008.19, "close_time": 1776283199999, "quote_volume": 116356.87266, "trades": 1164, "taker_buy_base": 24029.19, "taker_buy_quote": 59498.80968 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 2.499, "high": 2.536, "low": 2.485, "close": 2.5, "volume": 83819.67, "close_time": 1776297599999, "quote_volume": 210398.94603, "trades": 2113, "taker_buy_base": 52813.32, "taker_buy_quote": 132619.95862 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.499, "high": 2.545, "low": 2.494, "close": 2.539, "volume": 25219.8, "close_time": 1776311999999, "quote_volume": 63417.45447, "trades": 998, "taker_buy_base": 11640.44, "taker_buy_quote": 29289.27495 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 2.541, "high": 2.593, "low": 2.531, "close": 2.575, "volume": 77645.04, "close_time": 1776326399999, "quote_volume": 199151.63493, "trades": 1921, "taker_buy_base": 45796.4, "taker_buy_quote": 117498.02866 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 2.574, "high": 2.575, "low": 2.524, "close": 2.551, "volume": 98015.71, "close_time": 1776340799999, "quote_volume": 249290.59698, "trades": 1527, "taker_buy_base": 35645.24, "taker_buy_quote": 90732.43299 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 2.556, "high": 2.611, "low": 2.519, "close": 2.587, "volume": 120738.3, "close_time": 1776355199999, "quote_volume": 309670.64107, "trades": 2302, "taker_buy_base": 65959.42, "taker_buy_quote": 169296.76217 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 2.588, "high": 2.647, "low": 2.561, "close": 2.641, "volume": 84274.99, "close_time": 1776369599999, "quote_volume": 220050.01695, "trades": 2051, "taker_buy_base": 50656.24, "taker_buy_quote": 132359.42357 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 2.643, "high": 2.671, "low": 2.605, "close": 2.654, "volume": 50652.43, "close_time": 1776383999999, "quote_volume": 133762.92605, "trades": 1328, "taker_buy_base": 28023.8, "taker_buy_quote": 74001.08545 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 2.653, "high": 2.662, "low": 2.585, "close": 2.589, "volume": 59042.35, "close_time": 1776398399999, "quote_volume": 154879.64934, "trades": 1751, "taker_buy_base": 32100.43, "taker_buy_quote": 84149.4688 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 2.587, "high": 2.614, "low": 2.552, "close": 2.612, "volume": 54476.21, "close_time": 1776412799999, "quote_volume": 140691.77333, "trades": 1119, "taker_buy_base": 29058.65, "taker_buy_quote": 75124.60251 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 2.613, "high": 2.636, "low": 2.588, "close": 2.624, "volume": 71072.2, "close_time": 1776427199999, "quote_volume": 185898.72597, "trades": 1679, "taker_buy_base": 42335.28, "taker_buy_quote": 110722.96886 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 2.625, "high": 2.695, "low": 2.618, "close": 2.642, "volume": 82032.61, "close_time": 1776441599999, "quote_volume": 217866.53155, "trades": 2233, "taker_buy_base": 50860.1, "taker_buy_quote": 135071.2584 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 2.641, "high": 2.667, "low": 2.625, "close": 2.645, "volume": 62472.8, "close_time": 1776455999999, "quote_volume": 165526.41829, "trades": 1670, "taker_buy_base": 37527.28, "taker_buy_quote": 99442.90171 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 2.645, "high": 2.647, "low": 2.608, "close": 2.616, "volume": 26398.36, "close_time": 1776470399999, "quote_volume": 69427.686, "trades": 715, "taker_buy_base": 11380.13, "taker_buy_quote": 29913.99122 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 2.616, "high": 2.63, "low": 2.589, "close": 2.592, "volume": 46364.66, "close_time": 1776484799999, "quote_volume": 120999.06609, "trades": 948, "taker_buy_base": 24544.99, "taker_buy_quote": 64116.53811 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 2.593, "high": 2.638, "low": 2.588, "close": 2.627, "volume": 40397.33, "close_time": 1776499199999, "quote_volume": 105637.61416, "trades": 856, "taker_buy_base": 19743.61, "taker_buy_quote": 51680.78181 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 2.625, "high": 2.626, "low": 2.53, "close": 2.546, "volume": 81898.3, "close_time": 1776513599999, "quote_volume": 210387.37941, "trades": 1961, "taker_buy_base": 41562.21, "taker_buy_quote": 106816.5941 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 2.545, "high": 2.552, "low": 2.52, "close": 2.523, "volume": 55903.16, "close_time": 1776527999999, "quote_volume": 141766.43106, "trades": 1044, "taker_buy_base": 28145.62, "taker_buy_quote": 71457.18048 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 2.524, "high": 2.537, "low": 2.492, "close": 2.5, "volume": 60043.04, "close_time": 1776542399999, "quote_volume": 150786.33638, "trades": 1136, "taker_buy_base": 29276.98, "taker_buy_quote": 73607.68042 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 2.499, "high": 2.509, "low": 2.482, "close": 2.491, "volume": 21761.33, "close_time": 1776556799999, "quote_volume": 54322.94223, "trades": 611, "taker_buy_base": 11892.69, "taker_buy_quote": 29687.05194 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.49, "high": 2.496, "low": 2.461, "close": 2.473, "volume": 40365.42, "close_time": 1776571199999, "quote_volume": 100130.66578, "trades": 1080, "taker_buy_base": 23223.11, "taker_buy_quote": 57621.83422 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 2.475, "high": 2.491, "low": 2.429, "close": 2.458, "volume": 105993.79, "close_time": 1776585599999, "quote_volume": 260038.2589, "trades": 1584, "taker_buy_base": 37767.33, "taker_buy_quote": 92886.12756 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 2.457, "high": 2.47, "low": 2.431, "close": 2.454, "volume": 56734.91, "close_time": 1776599999999, "quote_volume": 139186.17004, "trades": 1199, "taker_buy_base": 36905.06, "taker_buy_quote": 90637.19858 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 2.458, "high": 2.499, "low": 2.452, "close": 2.485, "volume": 37670.81, "close_time": 1776614399999, "quote_volume": 93405.5757, "trades": 1222, "taker_buy_base": 23395.02, "taker_buy_quote": 58017.97919 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 2.486, "high": 2.487, "low": 2.44, "close": 2.459, "volume": 30794.46, "close_time": 1776628799999, "quote_volume": 75728.91685, "trades": 912, "taker_buy_base": 15516.13, "taker_buy_quote": 38152.1568 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 2.457, "high": 2.459, "low": 2.404, "close": 2.41, "volume": 40203.41, "close_time": 1776643199999, "quote_volume": 97564.41527, "trades": 863, "taker_buy_base": 19035.18, "taker_buy_quote": 46260.09495 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.41, "high": 2.448, "low": 2.407, "close": 2.445, "volume": 18184.42, "close_time": 1776657599999, "quote_volume": 44158.27734, "trades": 626, "taker_buy_base": 9627.05, "taker_buy_quote": 23383.72574 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 2.445, "high": 2.457, "low": 2.414, "close": 2.439, "volume": 39334.88, "close_time": 1776671999999, "quote_volume": 95664.57939, "trades": 808, "taker_buy_base": 24799.92, "taker_buy_quote": 60340.13552 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 2.44, "high": 2.45, "low": 2.424, "close": 2.431, "volume": 19054.73, "close_time": 1776686399999, "quote_volume": 46487.29056, "trades": 505, "taker_buy_base": 12937.75, "taker_buy_quote": 31591.59426 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 2.427, "high": 2.456, "low": 2.422, "close": 2.454, "volume": 44702.71, "close_time": 1776700799999, "quote_volume": 109275.42015, "trades": 1086, "taker_buy_base": 25922.5, "taker_buy_quote": 63399.06446 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 2.453, "high": 2.493, "low": 2.447, "close": 2.475, "volume": 38907.59, "close_time": 1776715199999, "quote_volume": 96295.76621, "trades": 1062, "taker_buy_base": 27822.43, "taker_buy_quote": 68857.9234 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 2.475, "high": 2.498, "low": 2.453, "close": 2.46, "volume": 22538.5, "close_time": 1776729599999, "quote_volume": 55877.96408, "trades": 752, "taker_buy_base": 11485.1, "taker_buy_quote": 28459.17282 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.461, "high": 2.482, "low": 2.452, "close": 2.459, "volume": 18519.36, "close_time": 1776743999999, "quote_volume": 45637.18576, "trades": 554, "taker_buy_base": 8367.52, "taker_buy_quote": 20652.46808 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 2.455, "high": 2.476, "low": 2.452, "close": 2.474, "volume": 19503.25, "close_time": 1776758399999, "quote_volume": 48057.99427, "trades": 436, "taker_buy_base": 9770.22, "taker_buy_quote": 24088.72017 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 2.469, "high": 2.506, "low": 2.467, "close": 2.496, "volume": 63603.12, "close_time": 1776772799999, "quote_volume": 158318.92129, "trades": 1252, "taker_buy_base": 35463.0, "taker_buy_quote": 88393.55374 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 2.497, "high": 2.5, "low": 2.451, "close": 2.469, "volume": 60443.05, "close_time": 1776787199999, "quote_volume": 148962.65568, "trades": 1161, "taker_buy_base": 36789.37, "taker_buy_quote": 90606.0824 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 2.472, "high": 2.478, "low": 2.413, "close": 2.415, "volume": 40824.83, "close_time": 1776801599999, "quote_volume": 99768.12562, "trades": 1022, "taker_buy_base": 20838.43, "taker_buy_quote": 50911.48246 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 2.417, "high": 2.466, "low": 2.414, "close": 2.463, "volume": 32363.3, "close_time": 1776815999999, "quote_volume": 78806.95583, "trades": 696, "taker_buy_base": 24699.36, "taker_buy_quote": 60129.02775 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.464, "high": 2.521, "low": 2.456, "close": 2.505, "volume": 49023.21, "close_time": 1776830399999, "quote_volume": 122162.15096, "trades": 1467, "taker_buy_base": 27364.69, "taker_buy_quote": 68145.50672 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 2.506, "high": 2.546, "low": 2.499, "close": 2.543, "volume": 164778.64, "close_time": 1776844799999, "quote_volume": 417004.12801, "trades": 2232, "taker_buy_base": 64190.83, "taker_buy_quote": 162479.19508 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 2.543, "high": 2.565, "low": 2.531, "close": 2.555, "volume": 55860.42, "close_time": 1776859199999, "quote_volume": 142274.69694, "trades": 1314, "taker_buy_base": 30771.34, "taker_buy_quote": 78368.07928 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 2.555, "high": 2.566, "low": 2.534, "close": 2.542, "volume": 55055.83, "close_time": 1776873599999, "quote_volume": 140450.52939, "trades": 1024, "taker_buy_base": 25206.69, "taker_buy_quote": 64315.21175 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 2.544, "high": 2.553, "low": 2.511, "close": 2.524, "volume": 44827.61, "close_time": 1776887999999, "quote_volume": 113674.26837, "trades": 800, "taker_buy_base": 20306.69, "taker_buy_quote": 51600.41425 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 2.524, "high": 2.534, "low": 2.489, "close": 2.491, "volume": 42190.31, "close_time": 1776902399999, "quote_volume": 106280.67363, "trades": 811, "taker_buy_base": 23546.22, "taker_buy_quote": 59263.63506 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.492, "high": 2.496, "low": 2.466, "close": 2.488, "volume": 25027.37, "close_time": 1776916799999, "quote_volume": 62228.41787, "trades": 625, "taker_buy_base": 15317.77, "taker_buy_quote": 38080.93914 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 2.457, "high": 2.461, "low": 2.452, "close": 2.459, "volume": 3783.27, "close_time": 1776931199999, "quote_volume": 9284.2419, "trades": 95, "taker_buy_base": 912.03, "taker_buy_quote": 2239.62081 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 14.462, "high": 14.462, "low": 13.589, "close": 13.716, "volume": 2340.87, "close_time": 1714003199999, "quote_volume": 32638.59697, "trades": 163, "taker_buy_base": 1079.36, "taker_buy_quote": 15040.3047 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 13.718, "high": 14.092, "low": 13.331, "close": 13.747, "volume": 1311.58, "close_time": 1714089599999, "quote_volume": 18103.08245, "trades": 90, "taker_buy_base": 822.01, "taker_buy_quote": 11446.38347 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 13.684, "high": 13.74, "low": 13.009, "close": 13.042, "volume": 831.75, "close_time": 1714175999999, "quote_volume": 11127.73085, "trades": 1043, "taker_buy_base": 369.26, "taker_buy_quote": 4947.07376 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 13.064, "high": 13.551, "low": 12.626, "close": 13.307, "volume": 2886.33, "close_time": 1714262399999, "quote_volume": 37687.36914, "trades": 3030, "taker_buy_base": 1299.47, "taker_buy_quote": 17031.19532 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 13.34, "high": 14.093, "low": 13.309, "close": 13.554, "volume": 5967.72, "close_time": 1714348799999, "quote_volume": 81972.47676, "trades": 3002, "taker_buy_base": 2806.46, "taker_buy_quote": 38466.61613 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 13.56, "high": 13.805, "low": 13.122, "close": 13.482, "volume": 6298.76, "close_time": 1714435199999, "quote_volume": 84341.02705, "trades": 1694, "taker_buy_base": 2488.24, "taker_buy_quote": 33240.04169 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 13.386, "high": 13.585, "low": 12.412, "close": 12.89, "volume": 9593.13, "close_time": 1714521599999, "quote_volume": 123511.40297, "trades": 3589, "taker_buy_base": 4103.77, "taker_buy_quote": 52817.66293 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 12.868, "high": 13.296, "low": 12.168, "close": 13.157, "volume": 16913.72, "close_time": 1714607999999, "quote_volume": 215833.47192, "trades": 4411, "taker_buy_base": 5602.09, "taker_buy_quote": 71487.67973 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 13.226, "high": 13.656, "low": 12.886, "close": 13.503, "volume": 6368.67, "close_time": 1714694399999, "quote_volume": 85111.93948, "trades": 2266, "taker_buy_base": 2828.3, "taker_buy_quote": 37780.43301 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 13.529, "high": 13.943, "low": 12.945, "close": 13.621, "volume": 5729.87, "close_time": 1714780799999, "quote_volume": 77264.76773, "trades": 3475, "taker_buy_base": 2695.71, "taker_buy_quote": 36370.75024 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 13.612, "high": 13.644, "low": 13.079, "close": 13.185, "volume": 114067.12, "close_time": 1714867199999, "quote_volume": 1525326.59259, "trades": 33271, "taker_buy_base": 112918.38, "taker_buy_quote": 1510002.6199 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 13.173, "high": 13.26, "low": 12.83, "close": 13.011, "volume": 1561.0, "close_time": 1714953599999, "quote_volume": 20312.71169, "trades": 1014, "taker_buy_base": 887.66, "taker_buy_quote": 11562.48909 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 13.022, "high": 13.968, "low": 12.818, "close": 12.818, "volume": 12484.63, "close_time": 1715039999999, "quote_volume": 164743.32583, "trades": 4046, "taker_buy_base": 4222.48, "taker_buy_quote": 56564.12283 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 12.81, "high": 13.04, "low": 12.401, "close": 12.463, "volume": 3544.81, "close_time": 1715126399999, "quote_volume": 45394.32024, "trades": 1435, "taker_buy_base": 1660.73, "taker_buy_quote": 21315.83762 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 12.428, "high": 12.493, "low": 12.015, "close": 12.046, "volume": 2568.21, "close_time": 1715212799999, "quote_volume": 31465.1087, "trades": 1231, "taker_buy_base": 1447.41, "taker_buy_quote": 17725.63932 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 12.024, "high": 12.335, "low": 11.789, "close": 12.182, "volume": 5666.37, "close_time": 1715299199999, "quote_volume": 68149.57198, "trades": 2360, "taker_buy_base": 2778.14, "taker_buy_quote": 33365.57432 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 12.171, "high": 12.472, "low": 11.667, "close": 11.87, "volume": 5034.64, "close_time": 1715385599999, "quote_volume": 60689.65711, "trades": 1585, "taker_buy_base": 2591.37, "taker_buy_quote": 31245.52005 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 11.84, "high": 12.189, "low": 11.795, "close": 11.87, "volume": 1892.6, "close_time": 1715471999999, "quote_volume": 22626.62738, "trades": 569, "taker_buy_base": 811.04, "taker_buy_quote": 9707.00751 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 11.885, "high": 11.986, "low": 11.645, "close": 11.725, "volume": 1297.07, "close_time": 1715558399999, "quote_volume": 15372.72483, "trades": 282, "taker_buy_base": 676.83, "taker_buy_quote": 8022.93827 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 11.723, "high": 12.18, "low": 11.248, "close": 11.782, "volume": 4772.0, "close_time": 1715644799999, "quote_volume": 56344.79736, "trades": 1850, "taker_buy_base": 2135.49, "taker_buy_quote": 25162.17919 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 11.767, "high": 12.296, "low": 11.596, "close": 11.843, "volume": 8220.12, "close_time": 1715731199999, "quote_volume": 97783.95248, "trades": 2774, "taker_buy_base": 4314.77, "taker_buy_quote": 51335.62565 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 11.858, "high": 12.709, "low": 11.0, "close": 12.482, "volume": 7626.46, "close_time": 1715817599999, "quote_volume": 91592.71444, "trades": 1394, "taker_buy_base": 3152.12, "taker_buy_quote": 37598.47833 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 12.58, "high": 12.58, "low": 11.955, "close": 12.165, "volume": 5743.14, "close_time": 1715903999999, "quote_volume": 70275.51849, "trades": 1537, "taker_buy_base": 3187.43, "taker_buy_quote": 39049.5469 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 12.182, "high": 13.225, "low": 12.058, "close": 13.164, "volume": 9517.43, "close_time": 1715990399999, "quote_volume": 121973.67289, "trades": 1960, "taker_buy_base": 5033.72, "taker_buy_quote": 64476.78203 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 13.078, "high": 13.602, "low": 12.984, "close": 13.232, "volume": 7230.54, "close_time": 1716076799999, "quote_volume": 96508.1783, "trades": 1302, "taker_buy_base": 2846.63, "taker_buy_quote": 37998.42831 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 13.253, "high": 13.449, "low": 12.546, "close": 12.612, "volume": 42939.25, "close_time": 1716163199999, "quote_volume": 547759.55425, "trades": 19086, "taker_buy_base": 2833.27, "taker_buy_quote": 36635.2844 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 12.623, "high": 13.66, "low": 12.424, "close": 13.578, "volume": 9488.77, "close_time": 1716249599999, "quote_volume": 120852.58922, "trades": 2401, "taker_buy_base": 5852.61, "taker_buy_quote": 74683.44501 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 13.563, "high": 13.829, "low": 13.209, "close": 13.3, "volume": 8600.36, "close_time": 1716335999999, "quote_volume": 116369.22821, "trades": 2658, "taker_buy_base": 3874.88, "taker_buy_quote": 52510.54895 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 13.326, "high": 13.326, "low": 12.763, "close": 12.797, "volume": 5298.95, "close_time": 1716422399999, "quote_volume": 68808.89223, "trades": 1312, "taker_buy_base": 2222.12, "taker_buy_quote": 28957.14941 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 12.842, "high": 12.927, "low": 11.769, "close": 12.28, "volume": 10192.59, "close_time": 1716508799999, "quote_volume": 126181.09039, "trades": 3739, "taker_buy_base": 5283.83, "taker_buy_quote": 65090.48482 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 12.259, "high": 12.429, "low": 11.954, "close": 12.354, "volume": 3102.25, "close_time": 1716595199999, "quote_volume": 37937.58036, "trades": 1338, "taker_buy_base": 1656.63, "taker_buy_quote": 20283.4566 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 12.398, "high": 12.461, "low": 12.209, "close": 12.29, "volume": 1973.44, "close_time": 1716681599999, "quote_volume": 24357.41783, "trades": 640, "taker_buy_base": 979.16, "taker_buy_quote": 12082.84679 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 12.324, "high": 12.539, "low": 12.011, "close": 12.082, "volume": 2699.71, "close_time": 1716767999999, "quote_volume": 33113.13932, "trades": 896, "taker_buy_base": 1507.31, "taker_buy_quote": 18541.24773 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 12.044, "high": 12.523, "low": 11.921, "close": 12.333, "volume": 12384.09, "close_time": 1716854399999, "quote_volume": 149230.93881, "trades": 4885, "taker_buy_base": 1841.73, "taker_buy_quote": 22447.37279 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 12.34, "high": 12.452, "low": 11.933, "close": 12.085, "volume": 5062.56, "close_time": 1716940799999, "quote_volume": 61624.96399, "trades": 2552, "taker_buy_base": 2461.49, "taker_buy_quote": 30072.85951 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 12.1, "high": 12.821, "low": 11.963, "close": 12.06, "volume": 2940.55, "close_time": 1717027199999, "quote_volume": 35780.51874, "trades": 1025, "taker_buy_base": 2252.18, "taker_buy_quote": 27433.67889 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 12.053, "high": 12.296, "low": 11.756, "close": 11.975, "volume": 14523.41, "close_time": 1717113599999, "quote_volume": 175388.47767, "trades": 4582, "taker_buy_base": 11890.54, "taker_buy_quote": 143520.11123 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 11.939, "high": 12.027, "low": 11.62, "close": 11.851, "volume": 13247.59, "close_time": 1717199999999, "quote_volume": 158558.00055, "trades": 6511, "taker_buy_base": 11955.38, "taker_buy_quote": 143241.64277 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 11.844, "high": 12.156, "low": 11.841, "close": 12.05, "volume": 1787.3, "close_time": 1717286399999, "quote_volume": 21483.63047, "trades": 719, "taker_buy_base": 1197.14, "taker_buy_quote": 14379.29468 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 12.116, "high": 12.154, "low": 11.758, "close": 11.856, "volume": 1848.8, "close_time": 1717372799999, "quote_volume": 22199.67004, "trades": 908, "taker_buy_base": 541.27, "taker_buy_quote": 6476.51273 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 11.848, "high": 12.193, "low": 11.817, "close": 11.994, "volume": 1835.89, "close_time": 1717459199999, "quote_volume": 22038.66722, "trades": 983, "taker_buy_base": 677.51, "taker_buy_quote": 8152.73454 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 11.997, "high": 12.369, "low": 11.994, "close": 12.308, "volume": 14248.37, "close_time": 1717545599999, "quote_volume": 174291.62039, "trades": 4966, "taker_buy_base": 11789.86, "taker_buy_quote": 144212.41733 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 12.322, "high": 12.618, "low": 12.265, "close": 12.341, "volume": 3694.39, "close_time": 1717631999999, "quote_volume": 45829.59597, "trades": 696, "taker_buy_base": 1882.35, "taker_buy_quote": 23348.8958 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 12.355, "high": 12.372, "low": 11.96, "close": 12.099, "volume": 2151.03, "close_time": 1717718399999, "quote_volume": 26170.06868, "trades": 506, "taker_buy_base": 954.68, "taker_buy_quote": 11618.11462 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 12.066, "high": 12.981, "low": 10.701, "close": 11.509, "volume": 14256.6, "close_time": 1717804799999, "quote_volume": 168910.32003, "trades": 4649, "taker_buy_base": 6198.1, "taker_buy_quote": 74034.89285 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 11.475, "high": 11.549, "low": 10.778, "close": 10.887, "volume": 5850.2, "close_time": 1717891199999, "quote_volume": 64857.11994, "trades": 1677, "taker_buy_base": 2553.13, "taker_buy_quote": 28475.73676 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 10.851, "high": 11.068, "low": 10.801, "close": 11.024, "volume": 3556.33, "close_time": 1717977599999, "quote_volume": 38865.28283, "trades": 1081, "taker_buy_base": 2265.46, "taker_buy_quote": 24768.66611 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 11.001, "high": 11.209, "low": 10.586, "close": 11.134, "volume": 6743.21, "close_time": 1718063999999, "quote_volume": 73967.1193, "trades": 1942, "taker_buy_base": 3983.13, "taker_buy_quote": 43717.65068 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 11.106, "high": 11.18, "low": 9.844, "close": 10.082, "volume": 8403.61, "close_time": 1718150399999, "quote_volume": 86697.76215, "trades": 2073, "taker_buy_base": 3604.54, "taker_buy_quote": 37199.27964 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 10.074, "high": 10.838, "low": 9.811, "close": 10.493, "volume": 16139.5, "close_time": 1718236799999, "quote_volume": 166918.59449, "trades": 3532, "taker_buy_base": 10382.75, "taker_buy_quote": 107299.86868 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 10.477, "high": 10.522, "low": 9.689, "close": 9.802, "volume": 8157.79, "close_time": 1718323199999, "quote_volume": 81157.0533, "trades": 1562, "taker_buy_base": 3972.5, "taker_buy_quote": 39537.50251 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 9.832, "high": 9.892, "low": 9.075, "close": 9.339, "volume": 7830.75, "close_time": 1718409599999, "quote_volume": 74840.56734, "trades": 1276, "taker_buy_base": 3234.73, "taker_buy_quote": 30899.775 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 9.272, "high": 9.369, "low": 9.001, "close": 9.078, "volume": 5817.94, "close_time": 1718495999999, "quote_volume": 53541.93931, "trades": 1103, "taker_buy_base": 2796.58, "taker_buy_quote": 25771.70246 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 9.101, "high": 9.64, "low": 9.015, "close": 9.628, "volume": 6469.52, "close_time": 1718582399999, "quote_volume": 60337.2769, "trades": 2728, "taker_buy_base": 2422.38, "taker_buy_quote": 22346.79098 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 9.621, "high": 9.653, "low": 8.507, "close": 8.874, "volume": 112409.46, "close_time": 1718668799999, "quote_volume": 999441.38181, "trades": 20099, "taker_buy_base": 107107.02, "taker_buy_quote": 951732.96284 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 8.837, "high": 8.86, "low": 7.681, "close": 8.122, "volume": 24347.08, "close_time": 1718755199999, "quote_volume": 195499.5403, "trades": 2777, "taker_buy_base": 13237.9, "taker_buy_quote": 105756.23348 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 8.091, "high": 8.482, "low": 8.046, "close": 8.363, "volume": 12183.1, "close_time": 1718841599999, "quote_volume": 101200.33348, "trades": 1609, "taker_buy_base": 6009.74, "taker_buy_quote": 49841.15908 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 8.344, "high": 8.753, "low": 8.206, "close": 8.28, "volume": 15221.65, "close_time": 1718927999999, "quote_volume": 130078.88797, "trades": 2109, "taker_buy_base": 5951.91, "taker_buy_quote": 50857.65113 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 8.248, "high": 8.463, "low": 8.037, "close": 8.372, "volume": 7463.4, "close_time": 1719014399999, "quote_volume": 61998.01168, "trades": 1428, "taker_buy_base": 2281.27, "taker_buy_quote": 18831.14329 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 8.382, "high": 8.382, "low": 8.167, "close": 8.206, "volume": 3953.49, "close_time": 1719100799999, "quote_volume": 32650.08243, "trades": 648, "taker_buy_base": 1374.33, "taker_buy_quote": 11351.93457 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 8.187, "high": 8.316, "low": 7.854, "close": 7.887, "volume": 5051.67, "close_time": 1719187199999, "quote_volume": 40814.34447, "trades": 763, "taker_buy_base": 2931.12, "taker_buy_quote": 23736.78197 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 7.873, "high": 8.067, "low": 7.5, "close": 8.018, "volume": 8074.62, "close_time": 1719273599999, "quote_volume": 63159.58554, "trades": 800, "taker_buy_base": 3883.36, "taker_buy_quote": 30366.52455 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 7.978, "high": 8.359, "low": 7.978, "close": 8.279, "volume": 6011.18, "close_time": 1719359999999, "quote_volume": 49243.17539, "trades": 593, "taker_buy_base": 3649.36, "taker_buy_quote": 29919.17899 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 8.277, "high": 8.371, "low": 8.065, "close": 8.101, "volume": 7118.56, "close_time": 1719446399999, "quote_volume": 58559.049, "trades": 1041, "taker_buy_base": 3476.89, "taker_buy_quote": 28603.59249 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 8.103, "high": 8.318, "low": 7.961, "close": 8.24, "volume": 3675.79, "close_time": 1719532799999, "quote_volume": 30045.5185, "trades": 662, "taker_buy_base": 1430.94, "taker_buy_quote": 11718.97892 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 8.2, "high": 8.298, "low": 7.863, "close": 7.88, "volume": 3621.47, "close_time": 1719619199999, "quote_volume": 29483.91287, "trades": 514, "taker_buy_base": 1582.94, "taker_buy_quote": 12897.06145 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 7.884, "high": 8.028, "low": 7.882, "close": 7.929, "volume": 3206.77, "close_time": 1719705599999, "quote_volume": 25546.94364, "trades": 610, "taker_buy_base": 1377.36, "taker_buy_quote": 10985.82544 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 7.929, "high": 8.198, "low": 7.784, "close": 8.156, "volume": 6423.81, "close_time": 1719791999999, "quote_volume": 51302.13801, "trades": 912, "taker_buy_base": 2953.6, "taker_buy_quote": 23571.39332 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 8.129, "high": 8.344, "low": 8.05, "close": 8.056, "volume": 13606.95, "close_time": 1719878399999, "quote_volume": 110418.95977, "trades": 794, "taker_buy_base": 9471.23, "taker_buy_quote": 76643.17233 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 8.054, "high": 8.094, "low": 7.831, "close": 7.849, "volume": 8197.63, "close_time": 1719964799999, "quote_volume": 65169.34105, "trades": 1168, "taker_buy_base": 4526.8, "taker_buy_quote": 35960.6993 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 7.849, "high": 7.881, "low": 7.249, "close": 7.328, "volume": 11748.1, "close_time": 1720051199999, "quote_volume": 88899.08197, "trades": 1569, "taker_buy_base": 5700.23, "taker_buy_quote": 43143.81504 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 7.297, "high": 7.302, "low": 6.61, "close": 6.663, "volume": 21110.59, "close_time": 1720137599999, "quote_volume": 146279.20045, "trades": 2298, "taker_buy_base": 8886.2, "taker_buy_quote": 61625.42973 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 6.61, "high": 6.882, "low": 5.846, "close": 6.82, "volume": 88312.58, "close_time": 1720223999999, "quote_volume": 550017.48029, "trades": 12648, "taker_buy_base": 32002.54, "taker_buy_quote": 201506.23658 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 6.802, "high": 7.541, "low": 6.695, "close": 7.541, "volume": 17241.45, "close_time": 1720310399999, "quote_volume": 121936.86453, "trades": 1576, "taker_buy_base": 7322.3, "taker_buy_quote": 51587.20113 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 7.549, "high": 7.65, "low": 6.877, "close": 6.911, "volume": 8935.22, "close_time": 1720396799999, "quote_volume": 65229.02602, "trades": 1039, "taker_buy_base": 4527.44, "taker_buy_quote": 33005.45866 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 6.929, "high": 7.361, "low": 6.628, "close": 6.826, "volume": 34240.61, "close_time": 1720483199999, "quote_volume": 237170.58069, "trades": 4068, "taker_buy_base": 10330.17, "taker_buy_quote": 71851.34134 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 6.791, "high": 7.362, "low": 6.756, "close": 7.231, "volume": 17636.62, "close_time": 1720569599999, "quote_volume": 125601.00021, "trades": 2572, "taker_buy_base": 8198.64, "taker_buy_quote": 58454.77054 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 7.184, "high": 7.388, "low": 7.111, "close": 7.21, "volume": 21264.13, "close_time": 1720655999999, "quote_volume": 153638.6334, "trades": 3707, "taker_buy_base": 6510.93, "taker_buy_quote": 47129.49409 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 7.215, "high": 7.701, "low": 7.14, "close": 7.359, "volume": 21457.37, "close_time": 1720742399999, "quote_volume": 159158.7863, "trades": 3177, "taker_buy_base": 10447.68, "taker_buy_quote": 77586.52867 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 7.38, "high": 7.483, "low": 7.034, "close": 7.308, "volume": 6469.76, "close_time": 1720828799999, "quote_volume": 46968.66473, "trades": 798, "taker_buy_base": 3593.36, "taker_buy_quote": 26142.28843 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 7.344, "high": 8.547, "low": 7.316, "close": 8.449, "volume": 22749.03, "close_time": 1720915199999, "quote_volume": 184786.14499, "trades": 3136, "taker_buy_base": 11437.71, "taker_buy_quote": 92711.99342 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 8.444, "high": 9.287, "low": 8.43, "close": 8.609, "volume": 57798.41, "close_time": 1721001599999, "quote_volume": 511613.89629, "trades": 8848, "taker_buy_base": 17053.29, "taker_buy_quote": 150087.0791 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 8.643, "high": 9.905, "low": 8.634, "close": 9.717, "volume": 28790.29, "close_time": 1721087999999, "quote_volume": 266977.15136, "trades": 5346, "taker_buy_base": 12842.5, "taker_buy_quote": 119464.55877 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 9.749, "high": 9.847, "low": 9.274, "close": 9.651, "volume": 31319.84, "close_time": 1721174399999, "quote_volume": 300145.94867, "trades": 5129, "taker_buy_base": 12268.49, "taker_buy_quote": 117065.11825 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 9.634, "high": 10.457, "low": 9.551, "close": 10.246, "volume": 46772.22, "close_time": 1721260799999, "quote_volume": 471889.27652, "trades": 6365, "taker_buy_base": 19267.13, "taker_buy_quote": 193617.64912 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 10.274, "high": 10.451, "low": 9.548, "close": 9.671, "volume": 40838.06, "close_time": 1721347199999, "quote_volume": 398920.60771, "trades": 8839, "taker_buy_base": 11024.9, "taker_buy_quote": 109204.23738 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 9.681, "high": 10.314, "low": 9.342, "close": 10.151, "volume": 26884.88, "close_time": 1721433599999, "quote_volume": 265015.04885, "trades": 3453, "taker_buy_base": 12906.3, "taker_buy_quote": 127090.21122 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 10.204, "high": 10.663, "low": 10.052, "close": 10.341, "volume": 28439.98, "close_time": 1721519999999, "quote_volume": 292425.33589, "trades": 3189, "taker_buy_base": 13527.38, "taker_buy_quote": 139052.31895 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 10.341, "high": 10.833, "low": 9.945, "close": 10.731, "volume": 20965.22, "close_time": 1721606399999, "quote_volume": 216545.19238, "trades": 1382, "taker_buy_base": 11234.37, "taker_buy_quote": 116032.54542 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 10.729, "high": 10.955, "low": 10.055, "close": 10.159, "volume": 21859.2, "close_time": 1721692799999, "quote_volume": 227643.60966, "trades": 1443, "taker_buy_base": 11202.1, "taker_buy_quote": 117092.79948 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 10.159, "high": 10.249, "low": 9.495, "close": 9.625, "volume": 14209.94, "close_time": 1721779199999, "quote_volume": 139786.83608, "trades": 1587, "taker_buy_base": 5382.19, "taker_buy_quote": 52995.35312 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 9.639, "high": 10.109, "low": 9.445, "close": 9.506, "volume": 20231.27, "close_time": 1721865599999, "quote_volume": 198764.36911, "trades": 1531, "taker_buy_base": 9393.14, "taker_buy_quote": 92860.65723 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 9.525, "high": 9.92, "low": 9.32, "close": 9.918, "volume": 15350.59, "close_time": 1721951999999, "quote_volume": 147857.61105, "trades": 1257, "taker_buy_base": 8213.19, "taker_buy_quote": 79294.10415 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 9.904, "high": 10.01, "low": 9.533, "close": 9.71, "volume": 43292.13, "close_time": 1722038399999, "quote_volume": 421911.9513, "trades": 4536, "taker_buy_base": 16968.3, "taker_buy_quote": 165030.41987 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 9.677, "high": 10.119, "low": 9.408, "close": 9.692, "volume": 31491.52, "close_time": 1722124799999, "quote_volume": 308560.06462, "trades": 2195, "taker_buy_base": 10049.28, "taker_buy_quote": 98540.25333 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 9.627, "high": 9.791, "low": 9.23, "close": 9.351, "volume": 8917.6, "close_time": 1722211199999, "quote_volume": 84236.68432, "trades": 1173, "taker_buy_base": 4119.73, "taker_buy_quote": 39070.71598 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 9.327, "high": 9.743, "low": 8.91, "close": 8.932, "volume": 24968.41, "close_time": 1722297599999, "quote_volume": 233638.29318, "trades": 2490, "taker_buy_base": 11836.7, "taker_buy_quote": 111056.60557 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 8.955, "high": 9.186, "low": 8.727, "close": 8.828, "volume": 17751.61, "close_time": 1722383999999, "quote_volume": 160138.84629, "trades": 1362, "taker_buy_base": 10097.81, "taker_buy_quote": 91143.67776 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 8.793, "high": 9.523, "low": 8.77, "close": 8.954, "volume": 18870.92, "close_time": 1722470399999, "quote_volume": 171792.31604, "trades": 1739, "taker_buy_base": 9273.42, "taker_buy_quote": 84250.37906 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 8.95, "high": 9.007, "low": 8.4, "close": 8.894, "volume": 25109.39, "close_time": 1722556799999, "quote_volume": 218750.46, "trades": 2064, "taker_buy_base": 12439.88, "taker_buy_quote": 108293.59583 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 8.885, "high": 9.279, "low": 8.215, "close": 8.284, "volume": 46808.26, "close_time": 1722643199999, "quote_volume": 405470.53505, "trades": 2569, "taker_buy_base": 28910.81, "taker_buy_quote": 249381.44662 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 8.357, "high": 8.381, "low": 7.571, "close": 7.783, "volume": 40263.7, "close_time": 1722729599999, "quote_volume": 322865.11888, "trades": 2673, "taker_buy_base": 18944.79, "taker_buy_quote": 152202.72586 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 7.752, "high": 7.915, "low": 7.07, "close": 7.316, "volume": 25453.4, "close_time": 1722815999999, "quote_volume": 191582.06927, "trades": 1827, "taker_buy_base": 10813.04, "taker_buy_quote": 81315.85162 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 7.351, "high": 7.412, "low": 6.224, "close": 7.081, "volume": 79708.81, "close_time": 1722902399999, "quote_volume": 547813.86179, "trades": 3847, "taker_buy_base": 34380.06, "taker_buy_quote": 237301.58563 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 7.098, "high": 7.83, "low": 7.098, "close": 7.673, "volume": 29705.13, "close_time": 1722988799999, "quote_volume": 222963.12833, "trades": 2173, "taker_buy_base": 14857.58, "taker_buy_quote": 111460.02589 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 7.607, "high": 7.762, "low": 6.93, "close": 7.028, "volume": 24855.58, "close_time": 1723075199999, "quote_volume": 184093.22642, "trades": 1920, "taker_buy_base": 10922.66, "taker_buy_quote": 80829.08278 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 7.025, "high": 7.738, "low": 6.949, "close": 7.724, "volume": 30591.53, "close_time": 1723161599999, "quote_volume": 226579.29378, "trades": 1847, "taker_buy_base": 16423.63, "taker_buy_quote": 122008.90969 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 7.701, "high": 7.701, "low": 7.263, "close": 7.442, "volume": 16844.65, "close_time": 1723247999999, "quote_volume": 126742.04699, "trades": 1828, "taker_buy_base": 8924.38, "taker_buy_quote": 67087.39122 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 7.453, "high": 7.583, "low": 7.215, "close": 7.375, "volume": 7902.2, "close_time": 1723334399999, "quote_volume": 58153.34263, "trades": 949, "taker_buy_base": 3804.82, "taker_buy_quote": 28039.5892 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 7.359, "high": 7.476, "low": 6.8, "close": 6.843, "volume": 15132.4, "close_time": 1723420799999, "quote_volume": 108560.74644, "trades": 1308, "taker_buy_base": 6709.35, "taker_buy_quote": 48623.72349 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 6.832, "high": 7.329, "low": 6.832, "close": 7.3, "volume": 22920.97, "close_time": 1723507199999, "quote_volume": 163401.11798, "trades": 1844, "taker_buy_base": 13341.03, "taker_buy_quote": 95452.11474 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 7.27, "high": 7.416, "low": 6.925, "close": 7.352, "volume": 16458.18, "close_time": 1723593599999, "quote_volume": 119161.51625, "trades": 2052, "taker_buy_base": 9167.8, "taker_buy_quote": 66323.71357 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 7.382, "high": 7.441, "low": 7.05, "close": 7.131, "volume": 13934.3, "close_time": 1723679999999, "quote_volume": 100239.70475, "trades": 998, "taker_buy_base": 6581.21, "taker_buy_quote": 47341.92962 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 7.118, "high": 7.294, "low": 6.845, "close": 6.945, "volume": 9933.06, "close_time": 1723766399999, "quote_volume": 70099.24177, "trades": 735, "taker_buy_base": 4974.64, "taker_buy_quote": 35177.62359 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 6.926, "high": 7.169, "low": 6.847, "close": 7.011, "volume": 19045.69, "close_time": 1723852799999, "quote_volume": 133679.65402, "trades": 1477, "taker_buy_base": 5676.48, "taker_buy_quote": 39710.30842 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 7.0, "high": 7.263, "low": 6.991, "close": 7.255, "volume": 10019.91, "close_time": 1723939199999, "quote_volume": 71398.6199, "trades": 733, "taker_buy_base": 3954.21, "taker_buy_quote": 28106.63388 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 7.292, "high": 7.377, "low": 7.135, "close": 7.135, "volume": 17450.86, "close_time": 1724025599999, "quote_volume": 127314.38179, "trades": 2026, "taker_buy_base": 6845.34, "taker_buy_quote": 49970.0495 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 7.151, "high": 7.237, "low": 6.96, "close": 7.237, "volume": 17946.89, "close_time": 1724111999999, "quote_volume": 127084.03799, "trades": 1465, "taker_buy_base": 8284.58, "taker_buy_quote": 58856.1783 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 7.235, "high": 7.465, "low": 7.135, "close": 7.259, "volume": 17017.43, "close_time": 1724198399999, "quote_volume": 125323.62288, "trades": 1025, "taker_buy_base": 7121.78, "taker_buy_quote": 52406.647 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 7.288, "high": 7.814, "low": 7.229, "close": 7.69, "volume": 17876.25, "close_time": 1724284799999, "quote_volume": 134822.58427, "trades": 1527, "taker_buy_base": 8826.07, "taker_buy_quote": 66687.11532 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 7.705, "high": 8.122, "low": 7.558, "close": 8.047, "volume": 25819.4, "close_time": 1724371199999, "quote_volume": 202627.17338, "trades": 1841, "taker_buy_base": 11156.54, "taker_buy_quote": 87761.07638 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 8.029, "high": 8.739, "low": 8.029, "close": 8.682, "volume": 26508.85, "close_time": 1724457599999, "quote_volume": 223929.82534, "trades": 2612, "taker_buy_base": 12264.74, "taker_buy_quote": 103743.36925 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 8.702, "high": 8.95, "low": 8.482, "close": 8.706, "volume": 23165.56, "close_time": 1724543999999, "quote_volume": 200950.37929, "trades": 2725, "taker_buy_base": 11389.87, "taker_buy_quote": 98671.94727 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 8.707, "high": 8.718, "low": 8.258, "close": 8.506, "volume": 27331.93, "close_time": 1724630399999, "quote_volume": 232808.2331, "trades": 2816, "taker_buy_base": 13566.32, "taker_buy_quote": 115563.00038 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 8.534, "high": 8.612, "low": 7.994, "close": 8.107, "volume": 19887.07, "close_time": 1724716799999, "quote_volume": 163873.43513, "trades": 2436, "taker_buy_base": 11515.21, "taker_buy_quote": 94851.02593 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 8.102, "high": 8.296, "low": 7.613, "close": 7.725, "volume": 38522.37, "close_time": 1724803199999, "quote_volume": 307595.20198, "trades": 2996, "taker_buy_base": 20015.33, "taker_buy_quote": 159961.73451 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 7.703, "high": 7.991, "low": 7.511, "close": 7.779, "volume": 23790.51, "close_time": 1724889599999, "quote_volume": 183913.67081, "trades": 1757, "taker_buy_base": 10852.22, "taker_buy_quote": 84004.00113 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 7.777, "high": 8.201, "low": 7.671, "close": 7.791, "volume": 27014.66, "close_time": 1724975999999, "quote_volume": 215349.62591, "trades": 2156, "taker_buy_base": 12298.35, "taker_buy_quote": 98319.44994 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 7.81, "high": 7.862, "low": 7.347, "close": 7.631, "volume": 23356.99, "close_time": 1725062399999, "quote_volume": 178026.0137, "trades": 1367, "taker_buy_base": 10023.17, "taker_buy_quote": 76757.29567 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 7.605, "high": 7.721, "low": 7.452, "close": 7.558, "volume": 16257.17, "close_time": 1725148799999, "quote_volume": 123119.39873, "trades": 1539, "taker_buy_base": 9969.22, "taker_buy_quote": 75430.65084 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 7.557, "high": 7.581, "low": 7.1, "close": 7.204, "volume": 15241.14, "close_time": 1725235199999, "quote_volume": 111956.10941, "trades": 1376, "taker_buy_base": 6706.22, "taker_buy_quote": 49301.31755 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 7.18, "high": 7.551, "low": 7.12, "close": 7.522, "volume": 17524.06, "close_time": 1725321599999, "quote_volume": 128569.6587, "trades": 1145, "taker_buy_base": 9327.76, "taker_buy_quote": 68558.05009 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 7.547, "high": 7.645, "low": 7.152, "close": 7.159, "volume": 24782.15, "close_time": 1725407999999, "quote_volume": 181301.9242, "trades": 3090, "taker_buy_base": 14929.35, "taker_buy_quote": 108857.93663 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 7.169, "high": 7.745, "low": 6.9, "close": 7.563, "volume": 32057.41, "close_time": 1725494399999, "quote_volume": 237821.14691, "trades": 1861, "taker_buy_base": 15265.71, "taker_buy_quote": 113394.76243 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 7.57, "high": 7.638, "low": 7.135, "close": 7.222, "volume": 50179.28, "close_time": 1725580799999, "quote_volume": 369058.84637, "trades": 2789, "taker_buy_base": 24668.29, "taker_buy_quote": 181329.19519 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 7.222, "high": 7.322, "low": 6.8, "close": 7.018, "volume": 74192.44, "close_time": 1725667199999, "quote_volume": 527491.31287, "trades": 4023, "taker_buy_base": 34966.76, "taker_buy_quote": 248760.65688 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 7.043, "high": 7.221, "low": 6.995, "close": 7.066, "volume": 18631.0, "close_time": 1725753599999, "quote_volume": 132220.09157, "trades": 1542, "taker_buy_base": 8901.38, "taker_buy_quote": 63185.22223 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 7.061, "high": 7.503, "low": 7.061, "close": 7.414, "volume": 25504.38, "close_time": 1725839999999, "quote_volume": 186291.81746, "trades": 2857, "taker_buy_base": 13650.66, "taker_buy_quote": 99627.45502 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 7.427, "high": 7.858, "low": 7.4, "close": 7.795, "volume": 28700.97, "close_time": 1725926399999, "quote_volume": 216726.08581, "trades": 2546, "taker_buy_base": 13822.64, "taker_buy_quote": 104346.41513 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 7.768, "high": 9.113, "low": 7.686, "close": 8.99, "volume": 70724.06, "close_time": 1726012799999, "quote_volume": 601621.32676, "trades": 7123, "taker_buy_base": 34858.18, "taker_buy_quote": 295862.97733 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 8.945, "high": 8.956, "low": 8.373, "close": 8.663, "volume": 91420.74, "close_time": 1726099199999, "quote_volume": 793750.61291, "trades": 8620, "taker_buy_base": 45725.81, "taker_buy_quote": 397620.21978 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 8.682, "high": 8.724, "low": 8.358, "close": 8.512, "volume": 72096.55, "close_time": 1726185599999, "quote_volume": 612428.68717, "trades": 8135, "taker_buy_base": 29768.06, "taker_buy_quote": 252834.34543 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 8.506, "high": 8.728, "low": 8.164, "close": 8.625, "volume": 70522.16, "close_time": 1726271999999, "quote_volume": 593853.88359, "trades": 4924, "taker_buy_base": 35677.98, "taker_buy_quote": 300789.59817 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 8.621, "high": 8.902, "low": 8.531, "close": 8.654, "volume": 37663.27, "close_time": 1726358399999, "quote_volume": 326578.53965, "trades": 3423, "taker_buy_base": 18860.49, "taker_buy_quote": 163673.35913 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 8.639, "high": 8.795, "low": 8.218, "close": 8.314, "volume": 22906.78, "close_time": 1726444799999, "quote_volume": 195195.82362, "trades": 2155, "taker_buy_base": 10526.47, "taker_buy_quote": 89746.41995 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 8.295, "high": 8.295, "low": 7.895, "close": 8.053, "volume": 22662.02, "close_time": 1726531199999, "quote_volume": 182330.9202, "trades": 1837, "taker_buy_base": 9805.07, "taker_buy_quote": 78828.67582 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 8.031, "high": 8.278, "low": 7.82, "close": 7.916, "volume": 23730.52, "close_time": 1726617599999, "quote_volume": 190036.48003, "trades": 1873, "taker_buy_base": 11189.83, "taker_buy_quote": 89711.10648 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 7.876, "high": 8.198, "low": 7.6, "close": 8.193, "volume": 29501.1, "close_time": 1726703999999, "quote_volume": 231082.25648, "trades": 2528, "taker_buy_base": 14573.46, "taker_buy_quote": 114495.47973 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 8.19, "high": 8.42, "low": 7.998, "close": 8.091, "volume": 53879.3, "close_time": 1726790399999, "quote_volume": 443451.37443, "trades": 3488, "taker_buy_base": 29290.34, "taker_buy_quote": 240937.70004 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 8.086, "high": 8.707, "low": 7.94, "close": 8.486, "volume": 53953.03, "close_time": 1726876799999, "quote_volume": 451196.70776, "trades": 3759, "taker_buy_base": 16860.67, "taker_buy_quote": 141260.3886 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 8.481, "high": 8.601, "low": 8.247, "close": 8.531, "volume": 34897.33, "close_time": 1726963199999, "quote_volume": 295562.39721, "trades": 1662, "taker_buy_base": 19670.2, "taker_buy_quote": 166691.68081 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.534, "high": 8.568, "low": 8.031, "close": 8.264, "volume": 20645.92, "close_time": 1727049599999, "quote_volume": 170990.41315, "trades": 1680, "taker_buy_base": 8310.34, "taker_buy_quote": 68770.70872 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 8.258, "high": 8.727, "low": 8.077, "close": 8.717, "volume": 55990.74, "close_time": 1727135999999, "quote_volume": 478103.54562, "trades": 4088, "taker_buy_base": 19390.99, "taker_buy_quote": 165860.64779 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 8.728, "high": 9.558, "low": 8.56, "close": 9.413, "volume": 62596.53, "close_time": 1727222399999, "quote_volume": 571216.75413, "trades": 5125, "taker_buy_base": 28963.09, "taker_buy_quote": 264621.70659 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 9.413, "high": 9.533, "low": 9.018, "close": 9.054, "volume": 52243.42, "close_time": 1727308799999, "quote_volume": 485802.16248, "trades": 4157, "taker_buy_base": 21968.56, "taker_buy_quote": 203900.83656 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 9.047, "high": 9.749, "low": 8.969, "close": 9.512, "volume": 69547.92, "close_time": 1727395199999, "quote_volume": 651535.00466, "trades": 6000, "taker_buy_base": 36575.12, "taker_buy_quote": 343277.44991 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 9.497, "high": 9.982, "low": 9.313, "close": 9.894, "volume": 110879.28, "close_time": 1727481599999, "quote_volume": 1064783.89282, "trades": 9251, "taker_buy_base": 58074.46, "taker_buy_quote": 557496.15103 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 9.89, "high": 10.049, "low": 9.523, "close": 9.675, "volume": 65896.87, "close_time": 1727567999999, "quote_volume": 646367.91119, "trades": 4875, "taker_buy_base": 31586.01, "taker_buy_quote": 310662.11328 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 9.675, "high": 9.838, "low": 9.462, "close": 9.54, "volume": 69597.42, "close_time": 1727654399999, "quote_volume": 672500.76506, "trades": 7105, "taker_buy_base": 41130.51, "taker_buy_quote": 397559.50498 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 9.536, "high": 9.581, "low": 8.9, "close": 8.991, "volume": 48328.5, "close_time": 1727740799999, "quote_volume": 449114.11963, "trades": 2596, "taker_buy_base": 22962.67, "taker_buy_quote": 213834.23911 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 8.991, "high": 9.409, "low": 8.092, "close": 8.323, "volume": 86445.2, "close_time": 1727827199999, "quote_volume": 755845.17668, "trades": 4215, "taker_buy_base": 47341.41, "taker_buy_quote": 412833.34048 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 8.299, "high": 8.517, "low": 7.859, "close": 7.997, "volume": 51085.54, "close_time": 1727913599999, "quote_volume": 422079.9623, "trades": 1491, "taker_buy_base": 25148.51, "taker_buy_quote": 208712.20778 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 7.966, "high": 8.171, "low": 7.69, "close": 8.014, "volume": 55343.66, "close_time": 1727999999999, "quote_volume": 437501.06923, "trades": 1155, "taker_buy_base": 33304.92, "taker_buy_quote": 262974.23517 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 8.043, "high": 8.443, "low": 7.983, "close": 8.364, "volume": 40614.42, "close_time": 1728086399999, "quote_volume": 335676.48746, "trades": 1303, "taker_buy_base": 22305.07, "taker_buy_quote": 184420.82838 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 8.322, "high": 8.341, "low": 8.077, "close": 8.209, "volume": 19226.79, "close_time": 1728172799999, "quote_volume": 158037.49616, "trades": 807, "taker_buy_base": 8939.86, "taker_buy_quote": 73647.86606 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 8.169, "high": 8.516, "low": 8.14, "close": 8.505, "volume": 20426.92, "close_time": 1728259199999, "quote_volume": 169897.82508, "trades": 967, "taker_buy_base": 5682.12, "taker_buy_quote": 47384.82026 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 8.526, "high": 8.648, "low": 8.033, "close": 8.052, "volume": 41219.55, "close_time": 1728345599999, "quote_volume": 344851.41015, "trades": 1468, "taker_buy_base": 16604.44, "taker_buy_quote": 139176.55661 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 8.071, "high": 8.186, "low": 7.919, "close": 7.985, "volume": 38198.16, "close_time": 1728431999999, "quote_volume": 306710.29664, "trades": 2012, "taker_buy_base": 13102.87, "taker_buy_quote": 105295.9508 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 8.001, "high": 8.102, "low": 7.73, "close": 7.834, "volume": 23056.56, "close_time": 1728518399999, "quote_volume": 182717.00391, "trades": 1093, "taker_buy_base": 6173.06, "taker_buy_quote": 48968.57645 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 7.824, "high": 8.073, "low": 7.715, "close": 8.015, "volume": 38676.18, "close_time": 1728604799999, "quote_volume": 306620.98134, "trades": 1807, "taker_buy_base": 22560.48, "taker_buy_quote": 179390.42899 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.053, "high": 8.273, "low": 7.976, "close": 8.147, "volume": 16484.61, "close_time": 1728691199999, "quote_volume": 133729.29046, "trades": 957, "taker_buy_base": 9469.44, "taker_buy_quote": 76874.6852 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.188, "high": 8.303, "low": 8.019, "close": 8.049, "volume": 23396.93, "close_time": 1728777599999, "quote_volume": 190990.99594, "trades": 1718, "taker_buy_base": 10252.11, "taker_buy_quote": 83805.10912 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 8.064, "high": 8.114, "low": 7.72, "close": 7.928, "volume": 17142.43, "close_time": 1728863999999, "quote_volume": 135511.76967, "trades": 1791, "taker_buy_base": 6818.94, "taker_buy_quote": 54022.14289 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 7.922, "high": 8.415, "low": 7.8, "close": 8.336, "volume": 49537.76, "close_time": 1728950399999, "quote_volume": 404994.7464, "trades": 3097, "taker_buy_base": 26350.31, "taker_buy_quote": 215084.68238 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 8.335, "high": 8.456, "low": 7.844, "close": 8.123, "volume": 45248.06, "close_time": 1729036799999, "quote_volume": 368004.97988, "trades": 1663, "taker_buy_base": 22355.23, "taker_buy_quote": 181960.23677 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 8.126, "high": 8.139, "low": 7.867, "close": 7.894, "volume": 25957.96, "close_time": 1729123199999, "quote_volume": 207019.1771, "trades": 1141, "taker_buy_base": 13466.54, "taker_buy_quote": 107456.61304 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 7.899, "high": 7.97, "low": 7.479, "close": 7.684, "volume": 56338.88, "close_time": 1729209599999, "quote_volume": 434250.03289, "trades": 2940, "taker_buy_base": 26712.32, "taker_buy_quote": 205777.17096 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 7.679, "high": 8.061, "low": 7.648, "close": 8.013, "volume": 37131.61, "close_time": 1729295999999, "quote_volume": 293830.26647, "trades": 2849, "taker_buy_base": 19014.8, "taker_buy_quote": 150842.41013 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 8.014, "high": 8.275, "low": 7.97, "close": 8.044, "volume": 27597.77, "close_time": 1729382399999, "quote_volume": 224003.03303, "trades": 2917, "taker_buy_base": 14380.12, "taker_buy_quote": 117031.74102 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 8.035, "high": 8.378, "low": 7.929, "close": 8.355, "volume": 39189.97, "close_time": 1729468799999, "quote_volume": 322447.00278, "trades": 3687, "taker_buy_base": 21080.45, "taker_buy_quote": 173648.62158 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 8.347, "high": 8.44, "low": 7.864, "close": 7.971, "volume": 34936.05, "close_time": 1729555199999, "quote_volume": 285134.04917, "trades": 2834, "taker_buy_base": 17569.81, "taker_buy_quote": 143546.58796 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 7.984, "high": 8.099, "low": 7.83, "close": 7.941, "volume": 30482.7, "close_time": 1729641599999, "quote_volume": 241691.80666, "trades": 2869, "taker_buy_base": 12707.61, "taker_buy_quote": 101016.62952 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 7.919, "high": 8.344, "low": 7.821, "close": 8.13, "volume": 79402.74, "close_time": 1729727999999, "quote_volume": 641066.05026, "trades": 5949, "taker_buy_base": 41211.63, "taker_buy_quote": 333420.43124 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 8.127, "high": 8.432, "low": 8.045, "close": 8.291, "volume": 32249.15, "close_time": 1729814399999, "quote_volume": 265892.6461, "trades": 2730, "taker_buy_base": 16877.24, "taker_buy_quote": 139195.95897 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 8.317, "high": 8.511, "low": 7.328, "close": 7.701, "volume": 77814.97, "close_time": 1729900799999, "quote_volume": 627325.91993, "trades": 7240, "taker_buy_base": 32880.25, "taker_buy_quote": 268353.61373 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 7.681, "high": 7.885, "low": 7.516, "close": 7.727, "volume": 25854.87, "close_time": 1729987199999, "quote_volume": 199606.77478, "trades": 3230, "taker_buy_base": 11716.31, "taker_buy_quote": 90623.10207 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 7.723, "high": 7.907, "low": 7.656, "close": 7.785, "volume": 14677.5, "close_time": 1730073599999, "quote_volume": 114115.08775, "trades": 1564, "taker_buy_base": 6124.73, "taker_buy_quote": 47689.08657 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 7.787, "high": 7.86, "low": 7.604, "close": 7.799, "volume": 34111.57, "close_time": 1730159999999, "quote_volume": 263678.38907, "trades": 2952, "taker_buy_base": 18252.54, "taker_buy_quote": 140725.9877 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 7.812, "high": 8.194, "low": 7.786, "close": 8.131, "volume": 55224.65, "close_time": 1730246399999, "quote_volume": 446388.39938, "trades": 3144, "taker_buy_base": 32807.66, "taker_buy_quote": 265678.43982 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 8.132, "high": 8.261, "low": 7.953, "close": 8.165, "volume": 44727.18, "close_time": 1730332799999, "quote_volume": 362273.90187, "trades": 2306, "taker_buy_base": 24193.25, "taker_buy_quote": 196993.27675 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 8.17, "high": 8.197, "low": 7.76, "close": 7.849, "volume": 31049.35, "close_time": 1730419199999, "quote_volume": 247552.52954, "trades": 2493, "taker_buy_base": 10905.39, "taker_buy_quote": 86985.59184 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 7.843, "high": 8.033, "low": 7.682, "close": 7.804, "volume": 20860.19, "close_time": 1730505599999, "quote_volume": 164047.21039, "trades": 1948, "taker_buy_base": 7245.18, "taker_buy_quote": 57068.17324 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 7.843, "high": 7.94, "low": 7.458, "close": 7.529, "volume": 19213.57, "close_time": 1730591999999, "quote_volume": 147650.81816, "trades": 2947, "taker_buy_base": 4178.06, "taker_buy_quote": 32246.67448 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 7.541, "high": 7.558, "low": 6.913, "close": 7.187, "volume": 49384.47, "close_time": 1730678399999, "quote_volume": 350893.57122, "trades": 5379, "taker_buy_base": 17260.13, "taker_buy_quote": 123606.59073 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 7.168, "high": 7.284, "low": 6.836, "close": 7.018, "volume": 19472.63, "close_time": 1730764799999, "quote_volume": 137947.25654, "trades": 1842, "taker_buy_base": 9244.33, "taker_buy_quote": 65847.45339 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 7.019, "high": 7.444, "low": 7.013, "close": 7.356, "volume": 27087.42, "close_time": 1730851199999, "quote_volume": 197967.38489, "trades": 4062, "taker_buy_base": 12481.81, "taker_buy_quote": 91598.73815 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 7.382, "high": 8.04, "low": 7.357, "close": 7.891, "volume": 96763.61, "close_time": 1730937599999, "quote_volume": 749264.15198, "trades": 6384, "taker_buy_base": 37914.63, "taker_buy_quote": 292822.71984 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 7.897, "high": 8.174, "low": 7.521, "close": 7.83, "volume": 95455.59, "close_time": 1731023999999, "quote_volume": 744400.76939, "trades": 7076, "taker_buy_base": 35837.66, "taker_buy_quote": 279745.8607 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 7.844, "high": 8.683, "low": 7.641, "close": 8.617, "volume": 109236.71, "close_time": 1731110399999, "quote_volume": 891816.22345, "trades": 6627, "taker_buy_base": 72518.54, "taker_buy_quote": 594245.62876 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 8.597, "high": 8.604, "low": 8.091, "close": 8.563, "volume": 58517.41, "close_time": 1731196799999, "quote_volume": 489649.62348, "trades": 5098, "taker_buy_base": 24397.23, "taker_buy_quote": 203837.7622 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 8.563, "high": 9.483, "low": 8.487, "close": 9.006, "volume": 132425.56, "close_time": 1731283199999, "quote_volume": 1196457.11927, "trades": 12390, "taker_buy_base": 68628.1, "taker_buy_quote": 620105.69264 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 9.013, "high": 9.503, "low": 8.81, "close": 9.503, "volume": 115074.32, "close_time": 1731369599999, "quote_volume": 1055496.30236, "trades": 9980, "taker_buy_base": 55486.55, "taker_buy_quote": 510139.08254 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 9.507, "high": 9.676, "low": 8.572, "close": 8.839, "volume": 109837.35, "close_time": 1731455999999, "quote_volume": 988097.72391, "trades": 9631, "taker_buy_base": 45887.95, "taker_buy_quote": 414916.18614 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 8.828, "high": 8.981, "low": 8.072, "close": 8.535, "volume": 202045.29, "close_time": 1731542399999, "quote_volume": 1730540.13041, "trades": 14354, "taker_buy_base": 105409.88, "taker_buy_quote": 900627.04557 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 8.525, "high": 8.727, "low": 7.864, "close": 7.961, "volume": 93561.44, "close_time": 1731628799999, "quote_volume": 773077.84843, "trades": 7645, "taker_buy_base": 52330.68, "taker_buy_quote": 432260.10801 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 7.984, "high": 8.88, "low": 7.833, "close": 8.69, "volume": 78677.77, "close_time": 1731715199999, "quote_volume": 655374.85828, "trades": 6403, "taker_buy_base": 36583.68, "taker_buy_quote": 304840.46995 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 8.68, "high": 9.517, "low": 8.612, "close": 9.249, "volume": 100753.05, "close_time": 1731801599999, "quote_volume": 920884.19692, "trades": 9499, "taker_buy_base": 58398.58, "taker_buy_quote": 533081.77527 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 9.253, "high": 10.13, "low": 8.879, "close": 8.991, "volume": 74364.2, "close_time": 1731887999999, "quote_volume": 698691.98165, "trades": 9288, "taker_buy_base": 43657.62, "taker_buy_quote": 410430.88561 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 8.987, "high": 9.52, "low": 8.899, "close": 9.422, "volume": 97761.23, "close_time": 1731974399999, "quote_volume": 907475.39096, "trades": 8191, "taker_buy_base": 52608.52, "taker_buy_quote": 487664.80455 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 9.415, "high": 9.798, "low": 8.982, "close": 9.157, "volume": 77645.86, "close_time": 1732060799999, "quote_volume": 725007.07678, "trades": 5746, "taker_buy_base": 33858.45, "taker_buy_quote": 315746.01289 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 9.147, "high": 9.557, "low": 8.766, "close": 8.843, "volume": 135757.99, "close_time": 1732147199999, "quote_volume": 1239744.4723, "trades": 14981, "taker_buy_base": 57979.11, "taker_buy_quote": 533403.80589 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 8.841, "high": 9.477, "low": 8.676, "close": 9.236, "volume": 80822.56, "close_time": 1732233599999, "quote_volume": 737748.00603, "trades": 8870, "taker_buy_base": 50953.28, "taker_buy_quote": 463656.26659 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 9.238, "high": 11.419, "low": 9.101, "close": 11.273, "volume": 172502.71, "close_time": 1732319999999, "quote_volume": 1752925.41987, "trades": 11691, "taker_buy_base": 89259.26, "taker_buy_quote": 909042.08246 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 11.266, "high": 12.138, "low": 10.773, "close": 11.408, "volume": 126246.34, "close_time": 1732406399999, "quote_volume": 1433262.42954, "trades": 10499, "taker_buy_base": 70300.62, "taker_buy_quote": 798077.66571 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 11.346, "high": 12.13, "low": 10.406, "close": 11.646, "volume": 116647.93, "close_time": 1732492799999, "quote_volume": 1310818.96775, "trades": 9504, "taker_buy_base": 50041.35, "taker_buy_quote": 568419.1322 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 11.644, "high": 12.781, "low": 11.029, "close": 11.493, "volume": 116874.56, "close_time": 1732579199999, "quote_volume": 1395379.97621, "trades": 11270, "taker_buy_base": 64231.09, "taker_buy_quote": 767534.79004 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 11.51, "high": 11.981, "low": 10.698, "close": 11.137, "volume": 73816.62, "close_time": 1732665599999, "quote_volume": 825573.06681, "trades": 9314, "taker_buy_base": 34650.87, "taker_buy_quote": 388042.69968 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 11.08, "high": 11.79, "low": 10.899, "close": 11.735, "volume": 39594.84, "close_time": 1732751999999, "quote_volume": 453865.75999, "trades": 3478, "taker_buy_base": 21200.2, "taker_buy_quote": 243040.76743 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 11.653, "high": 11.695, "low": 11.069, "close": 11.56, "volume": 58153.85, "close_time": 1732838399999, "quote_volume": 659905.53676, "trades": 5439, "taker_buy_base": 27054.05, "taker_buy_quote": 307124.41822 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 11.586, "high": 12.151, "low": 11.217, "close": 12.047, "volume": 66975.92, "close_time": 1732924799999, "quote_volume": 789635.46952, "trades": 5333, "taker_buy_base": 35477.62, "taker_buy_quote": 417927.12324 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 12.072, "high": 12.795, "low": 11.8, "close": 12.451, "volume": 66115.52, "close_time": 1733011199999, "quote_volume": 814616.48189, "trades": 5634, "taker_buy_base": 29218.02, "taker_buy_quote": 362244.75843 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 12.42, "high": 13.277, "low": 11.934, "close": 12.742, "volume": 92933.09, "close_time": 1733097599999, "quote_volume": 1178488.4806, "trades": 7840, "taker_buy_base": 46513.05, "taker_buy_quote": 591457.65643 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 12.78, "high": 13.792, "low": 12.398, "close": 13.781, "volume": 111433.83, "close_time": 1733183999999, "quote_volume": 1453463.30346, "trades": 7903, "taker_buy_base": 57242.2, "taker_buy_quote": 749402.61381 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 13.8, "high": 14.792, "low": 12.912, "close": 14.638, "volume": 131397.3, "close_time": 1733270399999, "quote_volume": 1840955.44176, "trades": 7577, "taker_buy_base": 75971.39, "taker_buy_quote": 1066507.40603 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 14.659, "high": 15.432, "low": 14.15, "close": 14.686, "volume": 163491.86, "close_time": 1733356799999, "quote_volume": 2414481.63612, "trades": 10408, "taker_buy_base": 82555.71, "taker_buy_quote": 1218045.31945 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 14.636, "high": 15.5, "low": 13.868, "close": 14.278, "volume": 78982.77, "close_time": 1733443199999, "quote_volume": 1152470.72493, "trades": 5544, "taker_buy_base": 35878.38, "taker_buy_quote": 524708.90581 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 14.246, "high": 15.368, "low": 14.138, "close": 15.256, "volume": 154374.09, "close_time": 1733529599999, "quote_volume": 2298095.52947, "trades": 10969, "taker_buy_base": 76937.52, "taker_buy_quote": 1148217.71785 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 15.249, "high": 15.599, "low": 14.534, "close": 14.688, "volume": 52238.61, "close_time": 1733615999999, "quote_volume": 787517.61181, "trades": 4375, "taker_buy_base": 26746.07, "taker_buy_quote": 403644.99052 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 14.67, "high": 14.861, "low": 14.12, "close": 14.606, "volume": 48905.51, "close_time": 1733702399999, "quote_volume": 704934.44886, "trades": 4563, "taker_buy_base": 18530.3, "taker_buy_quote": 267069.30669 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 14.589, "high": 14.605, "low": 10.33, "close": 11.974, "volume": 158441.11, "close_time": 1733788799999, "quote_volume": 1977281.77853, "trades": 7973, "taker_buy_base": 75604.66, "taker_buy_quote": 942337.45958 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 11.918, "high": 12.443, "low": 10.834, "close": 11.822, "volume": 94083.71, "close_time": 1733875199999, "quote_volume": 1100300.40644, "trades": 5359, "taker_buy_base": 44120.67, "taker_buy_quote": 511540.43584 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 11.805, "high": 13.249, "low": 11.369, "close": 13.159, "volume": 96995.56, "close_time": 1733961599999, "quote_volume": 1219653.10525, "trades": 4534, "taker_buy_base": 44261.37, "taker_buy_quote": 555828.22872 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 13.177, "high": 14.33, "low": 12.96, "close": 13.67, "volume": 107358.08, "close_time": 1734047999999, "quote_volume": 1462804.00976, "trades": 5354, "taker_buy_base": 46367.76, "taker_buy_quote": 632810.91651 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 13.68, "high": 13.936, "low": 13.191, "close": 13.528, "volume": 47123.71, "close_time": 1734134399999, "quote_volume": 636070.38849, "trades": 2869, "taker_buy_base": 21793.89, "taker_buy_quote": 294145.46692 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 13.555, "high": 13.757, "low": 12.525, "close": 12.881, "volume": 54066.19, "close_time": 1734220799999, "quote_volume": 700813.00555, "trades": 2666, "taker_buy_base": 29088.69, "taker_buy_quote": 377173.04692 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 12.877, "high": 13.337, "low": 12.516, "close": 13.192, "volume": 55422.14, "close_time": 1734307199999, "quote_volume": 716344.53816, "trades": 2618, "taker_buy_base": 26282.21, "taker_buy_quote": 339513.99159 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 13.192, "high": 13.6, "low": 12.428, "close": 12.691, "volume": 68323.46, "close_time": 1734393599999, "quote_volume": 874741.77518, "trades": 4374, "taker_buy_base": 31006.67, "taker_buy_quote": 397031.29356 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 12.705, "high": 12.905, "low": 11.985, "close": 12.071, "volume": 47165.4, "close_time": 1734479999999, "quote_volume": 585195.40851, "trades": 2815, "taker_buy_base": 21533.05, "taker_buy_quote": 267863.26667 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 12.08, "high": 12.431, "low": 11.045, "close": 11.08, "volume": 72281.7, "close_time": 1734566399999, "quote_volume": 855321.45419, "trades": 4641, "taker_buy_base": 27181.18, "taker_buy_quote": 321576.70471 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 11.07, "high": 11.362, "low": 9.826, "close": 10.153, "volume": 93189.3, "close_time": 1734652799999, "quote_volume": 987689.37936, "trades": 4793, "taker_buy_base": 48050.73, "taker_buy_quote": 509668.66319 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 10.159, "high": 10.75, "low": 8.824, "close": 10.569, "volume": 124531.59, "close_time": 1734739199999, "quote_volume": 1219207.48103, "trades": 5957, "taker_buy_base": 64691.03, "taker_buy_quote": 640339.40965 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 10.544, "high": 11.358, "low": 9.923, "close": 10.022, "volume": 74944.96, "close_time": 1734825599999, "quote_volume": 789437.13878, "trades": 3768, "taker_buy_base": 31966.46, "taker_buy_quote": 335854.71892 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 10.032, "high": 10.315, "low": 9.704, "close": 9.9, "volume": 38664.26, "close_time": 1734911999999, "quote_volume": 385981.3398, "trades": 1957, "taker_buy_base": 19290.4, "taker_buy_quote": 193048.73899 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 9.919, "high": 10.971, "low": 9.629, "close": 10.734, "volume": 48852.19, "close_time": 1734998399999, "quote_volume": 505952.74391, "trades": 3047, "taker_buy_base": 29526.42, "taker_buy_quote": 306777.51876 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 10.773, "high": 11.359, "low": 10.456, "close": 11.294, "volume": 63502.34, "close_time": 1735084799999, "quote_volume": 702571.88366, "trades": 2759, "taker_buy_base": 23807.46, "taker_buy_quote": 262695.82439 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 11.274, "high": 11.628, "low": 11.017, "close": 11.155, "volume": 37472.66, "close_time": 1735171199999, "quote_volume": 421813.58299, "trades": 1911, "taker_buy_base": 18854.07, "taker_buy_quote": 212034.23228 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 11.168, "high": 11.273, "low": 10.171, "close": 10.274, "volume": 65164.08, "close_time": 1735257599999, "quote_volume": 683557.41099, "trades": 2461, "taker_buy_base": 27376.09, "taker_buy_quote": 287913.58027 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 10.304, "high": 10.81, "low": 10.03, "close": 10.208, "volume": 47133.5, "close_time": 1735343999999, "quote_volume": 487216.5609, "trades": 2506, "taker_buy_base": 23060.91, "taker_buy_quote": 238458.98785 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 10.223, "high": 10.805, "low": 10.074, "close": 10.643, "volume": 40343.83, "close_time": 1735430399999, "quote_volume": 421521.95145, "trades": 2241, "taker_buy_base": 22740.03, "taker_buy_quote": 237837.23711 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 10.655, "high": 10.681, "low": 10.0, "close": 10.143, "volume": 58443.12, "close_time": 1735516799999, "quote_volume": 600746.00389, "trades": 3036, "taker_buy_base": 29821.58, "taker_buy_quote": 306313.47115 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 10.091, "high": 10.526, "low": 9.72, "close": 10.025, "volume": 77811.92, "close_time": 1735603199999, "quote_volume": 790011.4036, "trades": 4261, "taker_buy_base": 46234.38, "taker_buy_quote": 471792.68356 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 10.0, "high": 10.297, "low": 9.795, "close": 9.858, "volume": 52416.04, "close_time": 1735689599999, "quote_volume": 524683.24547, "trades": 2423, "taker_buy_base": 26805.8, "taker_buy_quote": 268447.83656 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 9.858, "high": 10.653, "low": 9.715, "close": 10.486, "volume": 103474.52, "close_time": 1735775999999, "quote_volume": 1063108.65502, "trades": 6119, "taker_buy_base": 45108.23, "taker_buy_quote": 463233.32776 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 10.517, "high": 10.883, "low": 10.508, "close": 10.679, "volume": 48673.98, "close_time": 1735862399999, "quote_volume": 521382.2885, "trades": 3048, "taker_buy_base": 25066.49, "taker_buy_quote": 268771.95641 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 10.695, "high": 12.5, "low": 10.643, "close": 12.376, "volume": 150652.88, "close_time": 1735948799999, "quote_volume": 1774118.82902, "trades": 9145, "taker_buy_base": 78598.13, "taker_buy_quote": 923568.85363 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 12.397, "high": 12.739, "low": 12.122, "close": 12.297, "volume": 70668.31, "close_time": 1736035199999, "quote_volume": 871307.25093, "trades": 4517, "taker_buy_base": 32512.46, "taker_buy_quote": 401608.80433 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 12.294, "high": 12.296, "low": 11.865, "close": 12.112, "volume": 61348.8, "close_time": 1736121599999, "quote_volume": 738576.15482, "trades": 3587, "taker_buy_base": 35634.55, "taker_buy_quote": 428670.56635 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 12.162, "high": 12.514, "low": 11.822, "close": 12.207, "volume": 82742.21, "close_time": 1736207999999, "quote_volume": 1007278.01561, "trades": 6549, "taker_buy_base": 37165.54, "taker_buy_quote": 452098.12931 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 12.194, "high": 12.352, "low": 11.011, "close": 11.025, "volume": 95356.64, "close_time": 1736294399999, "quote_volume": 1116420.43841, "trades": 6313, "taker_buy_base": 42414.5, "taker_buy_quote": 495299.42869 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 11.023, "high": 11.343, "low": 10.351, "close": 10.854, "volume": 144119.02, "close_time": 1736380799999, "quote_volume": 1569731.61958, "trades": 7812, "taker_buy_base": 78411.73, "taker_buy_quote": 856535.34743 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 10.826, "high": 10.994, "low": 9.963, "close": 10.123, "volume": 89909.0, "close_time": 1736467199999, "quote_volume": 931378.09474, "trades": 4765, "taker_buy_base": 44013.27, "taker_buy_quote": 457263.86455 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 10.128, "high": 10.841, "low": 10.115, "close": 10.35, "volume": 116561.45, "close_time": 1736553599999, "quote_volume": 1218992.9255, "trades": 6744, "taker_buy_base": 55641.42, "taker_buy_quote": 582214.99312 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 10.328, "high": 10.68, "low": 10.0, "close": 10.472, "volume": 66686.53, "close_time": 1736639999999, "quote_volume": 686478.7944, "trades": 3506, "taker_buy_base": 33256.25, "taker_buy_quote": 342424.23342 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 10.477, "high": 10.571, "low": 10.105, "close": 10.236, "volume": 53046.91, "close_time": 1736726399999, "quote_volume": 549803.1928, "trades": 2974, "taker_buy_base": 26904.59, "taker_buy_quote": 278949.69025 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 10.231, "high": 10.53, "low": 9.285, "close": 9.787, "volume": 121208.07, "close_time": 1736812799999, "quote_volume": 1184440.53748, "trades": 6983, "taker_buy_base": 60262.01, "taker_buy_quote": 588933.00257 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 9.792, "high": 10.27, "low": 9.759, "close": 10.23, "volume": 70168.63, "close_time": 1736899199999, "quote_volume": 702580.82736, "trades": 5068, "taker_buy_base": 33820.17, "taker_buy_quote": 338736.58172 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 10.237, "high": 11.054, "low": 10.026, "close": 11.011, "volume": 134690.98, "close_time": 1736985599999, "quote_volume": 1431817.21021, "trades": 9666, "taker_buy_base": 66125.72, "taker_buy_quote": 702774.78057 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 11.043, "high": 11.237, "low": 10.429, "close": 10.803, "volume": 123605.09, "close_time": 1737071999999, "quote_volume": 1337266.05791, "trades": 8642, "taker_buy_base": 58968.61, "taker_buy_quote": 638778.00427 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 10.812, "high": 11.466, "low": 10.812, "close": 11.348, "volume": 111348.28, "close_time": 1737158399999, "quote_volume": 1251535.72781, "trades": 7268, "taker_buy_base": 53309.54, "taker_buy_quote": 599586.81646 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 11.375, "high": 11.484, "low": 7.0, "close": 10.643, "volume": 104690.15, "close_time": 1737244799999, "quote_volume": 1085452.92052, "trades": 5763, "taker_buy_base": 45437.9, "taker_buy_quote": 482284.08875 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 10.623, "high": 10.933, "low": 9.672, "close": 9.874, "volume": 205445.29, "close_time": 1737331199999, "quote_volume": 2117236.96895, "trades": 12176, "taker_buy_base": 105109.89, "taker_buy_quote": 1086941.4561 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 9.882, "high": 10.806, "low": 9.4, "close": 9.79, "volume": 184916.52, "close_time": 1737417599999, "quote_volume": 1855560.16992, "trades": 9871, "taker_buy_base": 96528.79, "taker_buy_quote": 971569.70168 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 9.776, "high": 10.151, "low": 9.329, "close": 9.864, "volume": 90539.34, "close_time": 1737503999999, "quote_volume": 886099.35097, "trades": 4807, "taker_buy_base": 46281.16, "taker_buy_quote": 453791.43873 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 9.863, "high": 9.942, "low": 9.007, "close": 9.104, "volume": 129561.96, "close_time": 1737590399999, "quote_volume": 1214887.70124, "trades": 6404, "taker_buy_base": 66556.04, "taker_buy_quote": 623219.74977 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 9.089, "high": 9.449, "low": 8.973, "close": 9.226, "volume": 188768.37, "close_time": 1737676799999, "quote_volume": 1720740.76488, "trades": 15762, "taker_buy_base": 63884.94, "taker_buy_quote": 586248.58482 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 9.26, "high": 9.417, "low": 8.909, "close": 9.041, "volume": 127281.51, "close_time": 1737763199999, "quote_volume": 1174205.92853, "trades": 5665, "taker_buy_base": 72350.19, "taker_buy_quote": 668646.87896 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 9.053, "high": 9.287, "low": 8.917, "close": 9.204, "volume": 53591.93, "close_time": 1737849599999, "quote_volume": 489304.70351, "trades": 2192, "taker_buy_base": 25510.15, "taker_buy_quote": 232991.47454 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 9.207, "high": 9.305, "low": 8.797, "close": 8.8, "volume": 48761.99, "close_time": 1737935999999, "quote_volume": 444020.15714, "trades": 2335, "taker_buy_base": 25390.23, "taker_buy_quote": 231726.01351 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 8.799, "high": 9.03, "low": 8.058, "close": 8.9, "volume": 224033.23, "close_time": 1738022399999, "quote_volume": 1903339.10255, "trades": 10405, "taker_buy_base": 92781.77, "taker_buy_quote": 787970.15122 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 8.898, "high": 9.114, "low": 8.436, "close": 8.55, "volume": 75113.15, "close_time": 1738108799999, "quote_volume": 662841.2708, "trades": 3164, "taker_buy_base": 36721.03, "taker_buy_quote": 324660.38664 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 8.526, "high": 8.867, "low": 8.314, "close": 8.581, "volume": 86468.78, "close_time": 1738195199999, "quote_volume": 745451.43683, "trades": 4536, "taker_buy_base": 44318.91, "taker_buy_quote": 381829.88439 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 8.56, "high": 9.264, "low": 8.478, "close": 9.136, "volume": 73147.96, "close_time": 1738281599999, "quote_volume": 658985.96799, "trades": 3666, "taker_buy_base": 35549.37, "taker_buy_quote": 320382.33253 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 9.145, "high": 9.779, "low": 9.005, "close": 9.278, "volume": 85202.23, "close_time": 1738367999999, "quote_volume": 796790.15985, "trades": 5460, "taker_buy_base": 48542.64, "taker_buy_quote": 454570.76104 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 9.267, "high": 9.39, "low": 8.4, "close": 8.495, "volume": 63723.24, "close_time": 1738454399999, "quote_volume": 567128.24914, "trades": 4006, "taker_buy_base": 26342.94, "taker_buy_quote": 234127.9372 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 8.487, "high": 8.725, "low": 7.079, "close": 7.479, "volume": 237636.37, "close_time": 1738540799999, "quote_volume": 1852536.88106, "trades": 14002, "taker_buy_base": 128551.92, "taker_buy_quote": 998820.59592 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 7.491, "high": 7.741, "low": 5.569, "close": 7.641, "volume": 607194.77, "close_time": 1738627199999, "quote_volume": 4004695.6368, "trades": 27538, "taker_buy_base": 311404.17, "taker_buy_quote": 2049034.5445 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 7.648, "high": 7.704, "low": 6.786, "close": 7.044, "volume": 202185.05, "close_time": 1738713599999, "quote_volume": 1440006.44162, "trades": 10164, "taker_buy_base": 113283.34, "taker_buy_quote": 806582.78168 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 7.035, "high": 7.237, "low": 6.85, "close": 6.991, "volume": 80323.81, "close_time": 1738799999999, "quote_volume": 566769.26573, "trades": 3605, "taker_buy_base": 34422.06, "taker_buy_quote": 242840.16748 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 6.994, "high": 7.191, "low": 6.64, "close": 6.705, "volume": 57115.77, "close_time": 1738886399999, "quote_volume": 393162.23048, "trades": 2930, "taker_buy_base": 28574.39, "taker_buy_quote": 197212.79076 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 6.743, "high": 7.24, "low": 6.602, "close": 6.792, "volume": 58245.24, "close_time": 1738972799999, "quote_volume": 405597.06497, "trades": 2944, "taker_buy_base": 30178.14, "taker_buy_quote": 210554.83846 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 6.758, "high": 7.039, "low": 6.627, "close": 7.014, "volume": 59546.5, "close_time": 1739059199999, "quote_volume": 404969.76466, "trades": 2772, "taker_buy_base": 33180.55, "taker_buy_quote": 225466.38658 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 7.016, "high": 7.152, "low": 6.621, "close": 6.952, "volume": 60507.23, "close_time": 1739145599999, "quote_volume": 420565.91152, "trades": 3422, "taker_buy_base": 30889.84, "taker_buy_quote": 214958.89729 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 6.955, "high": 7.214, "low": 6.72, "close": 7.004, "volume": 80110.18, "close_time": 1739231999999, "quote_volume": 560196.72155, "trades": 4277, "taker_buy_base": 58511.44, "taker_buy_quote": 408729.03779 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 7.016, "high": 7.429, "low": 6.929, "close": 7.088, "volume": 70612.22, "close_time": 1739318399999, "quote_volume": 510842.24879, "trades": 4132, "taker_buy_base": 44439.11, "taker_buy_quote": 322179.31409 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 7.09, "high": 7.482, "low": 6.849, "close": 7.386, "volume": 83352.0, "close_time": 1739404799999, "quote_volume": 593641.12147, "trades": 4727, "taker_buy_base": 42036.56, "taker_buy_quote": 299760.0297 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 7.398, "high": 7.42, "low": 6.985, "close": 7.123, "volume": 57746.84, "close_time": 1739491199999, "quote_volume": 416463.22996, "trades": 3920, "taker_buy_base": 25717.96, "taker_buy_quote": 185711.29294 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 7.135, "high": 7.413, "low": 7.115, "close": 7.238, "volume": 44049.81, "close_time": 1739577599999, "quote_volume": 319190.32202, "trades": 2846, "taker_buy_base": 22173.11, "taker_buy_quote": 160773.08542 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 7.235, "high": 7.31, "low": 7.021, "close": 7.097, "volume": 20072.96, "close_time": 1739663999999, "quote_volume": 143891.33406, "trades": 1105, "taker_buy_base": 7702.7, "taker_buy_quote": 55262.829 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 7.107, "high": 7.126, "low": 6.899, "close": 6.985, "volume": 33948.88, "close_time": 1739750399999, "quote_volume": 238842.48219, "trades": 2035, "taker_buy_base": 16982.29, "taker_buy_quote": 119546.11838 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 7.025, "high": 7.239, "low": 6.887, "close": 7.035, "volume": 24806.04, "close_time": 1739836799999, "quote_volume": 175152.08298, "trades": 1787, "taker_buy_base": 11865.16, "taker_buy_quote": 83894.55131 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 7.059, "high": 7.067, "low": 6.56, "close": 6.748, "volume": 70636.11, "close_time": 1739923199999, "quote_volume": 473080.28541, "trades": 2393, "taker_buy_base": 37981.64, "taker_buy_quote": 254081.00261 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 6.757, "high": 6.931, "low": 6.674, "close": 6.858, "volume": 25153.86, "close_time": 1740009599999, "quote_volume": 171839.87615, "trades": 1271, "taker_buy_base": 11928.47, "taker_buy_quote": 81509.01779 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 6.852, "high": 7.176, "low": 6.807, "close": 7.15, "volume": 133659.47, "close_time": 1740095999999, "quote_volume": 942710.16252, "trades": 5341, "taker_buy_base": 23477.01, "taker_buy_quote": 164600.14476 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 7.147, "high": 7.46, "low": 6.792, "close": 6.975, "volume": 78831.21, "close_time": 1740182399999, "quote_volume": 560954.17275, "trades": 4637, "taker_buy_base": 38732.29, "taker_buy_quote": 277395.53893 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 6.966, "high": 7.252, "low": 6.951, "close": 7.193, "volume": 43907.61, "close_time": 1740268799999, "quote_volume": 312166.79828, "trades": 4650, "taker_buy_base": 18227.08, "taker_buy_quote": 129554.49103 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 7.195, "high": 7.264, "low": 6.963, "close": 7.062, "volume": 26095.36, "close_time": 1740355199999, "quote_volume": 184931.10883, "trades": 1666, "taker_buy_base": 12968.95, "taker_buy_quote": 91909.61141 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 7.067, "high": 7.093, "low": 6.363, "close": 6.397, "volume": 157887.71, "close_time": 1740441599999, "quote_volume": 1046376.94484, "trades": 6472, "taker_buy_base": 91374.03, "taker_buy_quote": 602198.06886 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 6.389, "high": 6.432, "low": 5.88, "close": 6.331, "volume": 315715.66, "close_time": 1740527999999, "quote_volume": 1934849.79529, "trades": 15272, "taker_buy_base": 206257.14, "taker_buy_quote": 1262290.59526 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 6.333, "high": 6.605, "low": 6.148, "close": 6.388, "volume": 283413.58, "close_time": 1740614399999, "quote_volume": 1816541.8498, "trades": 15418, "taker_buy_base": 113969.76, "taker_buy_quote": 724815.90454 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 6.382, "high": 6.818, "low": 6.323, "close": 6.665, "volume": 82417.99, "close_time": 1740700799999, "quote_volume": 546633.58937, "trades": 5223, "taker_buy_base": 47530.13, "taker_buy_quote": 315803.78875 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 6.658, "high": 6.674, "low": 5.998, "close": 6.516, "volume": 186963.84, "close_time": 1740787199999, "quote_volume": 1190449.98738, "trades": 9735, "taker_buy_base": 78789.41, "taker_buy_quote": 499410.07664 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 6.511, "high": 6.645, "low": 6.318, "close": 6.584, "volume": 59157.37, "close_time": 1740873599999, "quote_volume": 384133.44156, "trades": 4618, "taker_buy_base": 23579.16, "taker_buy_quote": 152893.805 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 6.588, "high": 7.238, "low": 6.506, "close": 7.226, "volume": 193949.12, "close_time": 1740959999999, "quote_volume": 1350827.59167, "trades": 7981, "taker_buy_base": 114266.07, "taker_buy_quote": 801423.6585 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 7.238, "high": 7.264, "low": 6.08, "close": 6.165, "volume": 141392.36, "close_time": 1741046399999, "quote_volume": 934908.32237, "trades": 13468, "taker_buy_base": 69027.61, "taker_buy_quote": 455896.41 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 6.161, "high": 6.209, "low": 5.621, "close": 6.033, "volume": 186554.16, "close_time": 1741132799999, "quote_volume": 1092629.73343, "trades": 15355, "taker_buy_base": 107177.96, "taker_buy_quote": 625497.23122 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 6.028, "high": 6.4, "low": 5.95, "close": 6.376, "volume": 67072.75, "close_time": 1741219199999, "quote_volume": 413053.38619, "trades": 6370, "taker_buy_base": 29211.08, "taker_buy_quote": 180186.30257 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 6.373, "high": 6.463, "low": 6.11, "close": 6.199, "volume": 55428.92, "close_time": 1741305599999, "quote_volume": 349000.61593, "trades": 6962, "taker_buy_base": 24341.21, "taker_buy_quote": 153824.88104 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 6.193, "high": 6.35, "low": 5.688, "close": 6.065, "volume": 105011.8, "close_time": 1741391999999, "quote_volume": 643375.62042, "trades": 11819, "taker_buy_base": 49389.49, "taker_buy_quote": 302647.57877 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 6.07, "high": 6.09, "low": 5.87, "close": 5.951, "volume": 65334.66, "close_time": 1741478399999, "quote_volume": 389410.29541, "trades": 4564, "taker_buy_base": 31902.91, "taker_buy_quote": 190284.03248 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 5.951, "high": 5.993, "low": 5.31, "close": 5.418, "volume": 169476.33, "close_time": 1741564799999, "quote_volume": 958939.74686, "trades": 9962, "taker_buy_base": 60396.09, "taker_buy_quote": 341219.22795 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 5.427, "high": 5.787, "low": 5.006, "close": 5.09, "volume": 175191.83, "close_time": 1741651199999, "quote_volume": 944474.57755, "trades": 12971, "taker_buy_base": 71410.78, "taker_buy_quote": 385767.69268 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.098, "high": 5.735, "low": 4.837, "close": 5.408, "volume": 192598.94, "close_time": 1741737599999, "quote_volume": 1007941.56434, "trades": 10993, "taker_buy_base": 97165.56, "taker_buy_quote": 512346.2467 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 5.423, "high": 5.577, "low": 5.239, "close": 5.49, "volume": 76347.79, "close_time": 1741823999999, "quote_volume": 413507.4277, "trades": 5930, "taker_buy_base": 37948.26, "taker_buy_quote": 205836.54886 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 5.485, "high": 5.684, "low": 5.274, "close": 5.454, "volume": 68785.58, "close_time": 1741910399999, "quote_volume": 375284.86751, "trades": 4550, "taker_buy_base": 38428.89, "taker_buy_quote": 209671.65208 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.43, "high": 5.735, "low": 5.43, "close": 5.665, "volume": 82434.71, "close_time": 1741996799999, "quote_volume": 463404.18361, "trades": 3383, "taker_buy_base": 33575.96, "taker_buy_quote": 188625.71312 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 5.669, "high": 5.89, "low": 5.626, "close": 5.832, "volume": 45794.34, "close_time": 1742083199999, "quote_volume": 262940.47481, "trades": 3459, "taker_buy_base": 25758.21, "taker_buy_quote": 147934.09324 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 5.831, "high": 5.871, "low": 5.51, "close": 5.569, "volume": 57956.4, "close_time": 1742169599999, "quote_volume": 328030.34874, "trades": 2950, "taker_buy_base": 30310.76, "taker_buy_quote": 171543.834 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 5.571, "high": 6.092, "low": 5.571, "close": 5.892, "volume": 79621.07, "close_time": 1742255999999, "quote_volume": 466875.14867, "trades": 4648, "taker_buy_base": 42224.62, "taker_buy_quote": 247906.35268 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 5.89, "high": 5.897, "low": 5.603, "close": 5.809, "volume": 92083.5, "close_time": 1742342399999, "quote_volume": 530953.89962, "trades": 6067, "taker_buy_base": 45647.44, "taker_buy_quote": 263623.87147 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 5.81, "high": 6.006, "low": 5.785, "close": 5.993, "volume": 109552.55, "close_time": 1742428799999, "quote_volume": 644267.75609, "trades": 9254, "taker_buy_base": 62490.21, "taker_buy_quote": 367328.10697 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 5.992, "high": 6.012, "low": 5.706, "close": 5.741, "volume": 36055.43, "close_time": 1742515199999, "quote_volume": 210406.53824, "trades": 4324, "taker_buy_base": 20147.7, "taker_buy_quote": 117679.46161 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 5.745, "high": 5.785, "low": 5.615, "close": 5.652, "volume": 32519.1, "close_time": 1742601599999, "quote_volume": 185134.91081, "trades": 4170, "taker_buy_base": 12419.32, "taker_buy_quote": 70737.65065 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 5.65, "high": 5.824, "low": 5.605, "close": 5.752, "volume": 35524.47, "close_time": 1742687999999, "quote_volume": 204057.97993, "trades": 4501, "taker_buy_base": 15644.25, "taker_buy_quote": 89731.78625 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 5.752, "high": 5.854, "low": 5.713, "close": 5.835, "volume": 18518.62, "close_time": 1742774399999, "quote_volume": 107369.45093, "trades": 1930, "taker_buy_base": 9040.83, "taker_buy_quote": 52398.55914 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 5.835, "high": 6.111, "low": 5.764, "close": 6.028, "volume": 61684.1, "close_time": 1742860799999, "quote_volume": 371111.128, "trades": 5678, "taker_buy_base": 30554.41, "taker_buy_quote": 183701.19134 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 6.035, "high": 6.238, "low": 5.943, "close": 6.203, "volume": 40948.89, "close_time": 1742947199999, "quote_volume": 250884.62269, "trades": 2079, "taker_buy_base": 25229.6, "taker_buy_quote": 154730.96139 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 6.189, "high": 6.371, "low": 6.005, "close": 6.072, "volume": 69196.38, "close_time": 1743033599999, "quote_volume": 429236.92987, "trades": 2839, "taker_buy_base": 34593.1, "taker_buy_quote": 214644.24339 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 6.062, "high": 6.185, "low": 5.946, "close": 6.095, "volume": 32218.48, "close_time": 1743119999999, "quote_volume": 195047.25176, "trades": 1338, "taker_buy_base": 14904.49, "taker_buy_quote": 90286.4031 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 6.097, "high": 6.125, "low": 5.55, "close": 5.595, "volume": 58470.48, "close_time": 1743206399999, "quote_volume": 334452.17563, "trades": 2183, "taker_buy_base": 22904.14, "taker_buy_quote": 131291.58853 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 5.595, "high": 5.641, "low": 5.26, "close": 5.353, "volume": 43509.27, "close_time": 1743292799999, "quote_volume": 235007.38923, "trades": 2231, "taker_buy_base": 19262.56, "taker_buy_quote": 103926.25977 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.344, "high": 5.455, "low": 5.2, "close": 5.268, "volume": 56552.73, "close_time": 1743379199999, "quote_volume": 302924.35996, "trades": 2336, "taker_buy_base": 22206.18, "taker_buy_quote": 119034.52531 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.27, "high": 5.39, "low": 5.075, "close": 5.31, "volume": 66361.08, "close_time": 1743465599999, "quote_volume": 348549.1467, "trades": 2714, "taker_buy_base": 37650.05, "taker_buy_quote": 197886.4285 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.304, "high": 5.577, "low": 5.282, "close": 5.423, "volume": 80323.15, "close_time": 1743551999999, "quote_volume": 437174.38064, "trades": 4452, "taker_buy_base": 42580.49, "taker_buy_quote": 232324.82436 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 5.409, "high": 5.492, "low": 4.972, "close": 5.009, "volume": 147214.6, "close_time": 1743638399999, "quote_volume": 772257.5874, "trades": 5627, "taker_buy_base": 62717.59, "taker_buy_quote": 329567.78128 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.004, "high": 5.241, "low": 4.91, "close": 5.137, "volume": 129919.56, "close_time": 1743724799999, "quote_volume": 657511.30342, "trades": 4194, "taker_buy_base": 57130.8, "taker_buy_quote": 289233.25764 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.136, "high": 5.239, "low": 4.98, "close": 5.056, "volume": 124289.72, "close_time": 1743811199999, "quote_volume": 633258.79382, "trades": 4405, "taker_buy_base": 69550.84, "taker_buy_quote": 354692.3069 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.057, "high": 5.099, "low": 4.937, "close": 5.056, "volume": 87873.56, "close_time": 1743897599999, "quote_volume": 441436.62672, "trades": 3303, "taker_buy_base": 40210.2, "taker_buy_quote": 202549.14022 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.051, "high": 5.084, "low": 4.456, "close": 4.58, "volume": 181770.31, "close_time": 1743983999999, "quote_volume": 859317.91131, "trades": 5786, "taker_buy_base": 84576.44, "taker_buy_quote": 399817.20609 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.581, "high": 4.832, "low": 4.18, "close": 4.629, "volume": 392411.59, "close_time": 1744070399999, "quote_volume": 1770701.45674, "trades": 12521, "taker_buy_base": 222690.61, "taker_buy_quote": 1006286.45675 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 4.63, "high": 4.825, "low": 4.477, "close": 4.618, "volume": 146092.4, "close_time": 1744156799999, "quote_volume": 678924.89205, "trades": 3869, "taker_buy_base": 76991.45, "taker_buy_quote": 358502.87507 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.606, "high": 5.043, "low": 4.487, "close": 4.982, "volume": 288268.73, "close_time": 1744243199999, "quote_volume": 1381792.04439, "trades": 8723, "taker_buy_base": 157270.97, "taker_buy_quote": 753487.37246 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 4.986, "high": 5.051, "low": 4.721, "close": 4.811, "volume": 167633.68, "close_time": 1744329599999, "quote_volume": 815909.88127, "trades": 5072, "taker_buy_base": 75581.43, "taker_buy_quote": 369183.17076 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 4.805, "high": 5.083, "low": 4.802, "close": 5.044, "volume": 191083.17, "close_time": 1744415999999, "quote_volume": 947554.15388, "trades": 8680, "taker_buy_base": 100170.77, "taker_buy_quote": 496442.89384 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.038, "high": 5.277, "low": 5.018, "close": 5.233, "volume": 123812.46, "close_time": 1744502399999, "quote_volume": 638394.71853, "trades": 5529, "taker_buy_base": 70200.21, "taker_buy_quote": 361782.01125 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.238, "high": 5.256, "low": 4.962, "close": 5.004, "volume": 144082.94, "close_time": 1744588799999, "quote_volume": 734268.45313, "trades": 5935, "taker_buy_base": 70474.62, "taker_buy_quote": 359581.36745 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.004, "high": 5.133, "low": 4.824, "close": 4.874, "volume": 200191.95, "close_time": 1744675199999, "quote_volume": 990325.8802, "trades": 7833, "taker_buy_base": 122617.18, "taker_buy_quote": 606634.41622 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.886, "high": 4.97, "low": 4.742, "close": 4.76, "volume": 88097.58, "close_time": 1744761599999, "quote_volume": 427959.63046, "trades": 3295, "taker_buy_base": 45077.03, "taker_buy_quote": 219127.84308 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 4.754, "high": 4.815, "low": 4.578, "close": 4.632, "volume": 154536.69, "close_time": 1744847999999, "quote_volume": 727949.3243, "trades": 4237, "taker_buy_base": 82191.31, "taker_buy_quote": 387513.1055 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.643, "high": 4.768, "low": 4.59, "close": 4.709, "volume": 98932.84, "close_time": 1744934399999, "quote_volume": 464784.5659, "trades": 3085, "taker_buy_base": 50005.92, "taker_buy_quote": 235072.0629 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.718, "high": 4.81, "low": 4.67, "close": 4.746, "volume": 71135.38, "close_time": 1745020799999, "quote_volume": 338154.55513, "trades": 2290, "taker_buy_base": 37696.69, "taker_buy_quote": 179186.0581 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.748, "high": 4.948, "low": 4.742, "close": 4.92, "volume": 78695.36, "close_time": 1745107199999, "quote_volume": 382104.8565, "trades": 2668, "taker_buy_base": 36678.77, "taker_buy_quote": 178233.15108 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.922, "high": 4.957, "low": 4.781, "close": 4.878, "volume": 85402.08, "close_time": 1745193599999, "quote_volume": 415742.70557, "trades": 2850, "taker_buy_base": 40134.67, "taker_buy_quote": 195638.77389 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.878, "high": 5.011, "low": 4.748, "close": 4.771, "volume": 114932.26, "close_time": 1745279999999, "quote_volume": 566573.18289, "trades": 4790, "taker_buy_base": 57964.2, "taker_buy_quote": 285375.49745 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.768, "high": 5.121, "low": 4.634, "close": 5.101, "volume": 194745.17, "close_time": 1745366399999, "quote_volume": 943217.38743, "trades": 7073, "taker_buy_base": 105074.07, "taker_buy_quote": 507905.08224 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.111, "high": 5.401, "low": 5.031, "close": 5.179, "volume": 236511.95, "close_time": 1745452799999, "quote_volume": 1218754.78345, "trades": 9142, "taker_buy_base": 134216.67, "taker_buy_quote": 692292.00383 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.181, "high": 5.206, "low": 4.961, "close": 5.195, "volume": 158943.72, "close_time": 1745539199999, "quote_volume": 809075.7342, "trades": 5890, "taker_buy_base": 86750.8, "taker_buy_quote": 442223.74088 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.191, "high": 5.382, "low": 5.109, "close": 5.294, "volume": 215516.56, "close_time": 1745625599999, "quote_volume": 1136223.0648, "trades": 10676, "taker_buy_base": 106923.21, "taker_buy_quote": 563750.64827 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.293, "high": 5.482, "low": 5.232, "close": 5.262, "volume": 201899.11, "close_time": 1745711999999, "quote_volume": 1078933.01805, "trades": 10886, "taker_buy_base": 115968.23, "taker_buy_quote": 619757.69059 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.266, "high": 5.307, "low": 5.017, "close": 5.039, "volume": 110857.76, "close_time": 1745798399999, "quote_volume": 567264.61128, "trades": 6578, "taker_buy_base": 55308.99, "taker_buy_quote": 282804.45972 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.03, "high": 5.192, "low": 4.91, "close": 5.097, "volume": 296426.8, "close_time": 1745884799999, "quote_volume": 1502442.17847, "trades": 9635, "taker_buy_base": 203424.09, "taker_buy_quote": 1032237.85048 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.105, "high": 5.17, "low": 4.842, "close": 4.889, "volume": 189124.29, "close_time": 1745971199999, "quote_volume": 950325.66151, "trades": 8919, "taker_buy_base": 97127.82, "taker_buy_quote": 488204.38772 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.89, "high": 4.968, "low": 4.744, "close": 4.915, "volume": 177296.21, "close_time": 1746057599999, "quote_volume": 861110.01282, "trades": 7547, "taker_buy_base": 97340.62, "taker_buy_quote": 472720.45734 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.917, "high": 5.03, "low": 4.831, "close": 4.945, "volume": 190821.75, "close_time": 1746143999999, "quote_volume": 944452.8628, "trades": 7529, "taker_buy_base": 104184.55, "taker_buy_quote": 515447.15349 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.945, "high": 5.069, "low": 4.885, "close": 4.994, "volume": 117718.52, "close_time": 1746230399999, "quote_volume": 585443.38874, "trades": 6662, "taker_buy_base": 60985.06, "taker_buy_quote": 302992.49692 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.995, "high": 5.002, "low": 4.661, "close": 4.722, "volume": 122109.81, "close_time": 1746316799999, "quote_volume": 585332.8556, "trades": 8146, "taker_buy_base": 57995.06, "taker_buy_quote": 277522.114 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.718, "high": 4.748, "low": 4.547, "close": 4.61, "volume": 126998.63, "close_time": 1746403199999, "quote_volume": 590818.23138, "trades": 7968, "taker_buy_base": 56777.98, "taker_buy_quote": 264193.34435 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.602, "high": 4.686, "low": 4.555, "close": 4.606, "volume": 109267.55, "close_time": 1746489599999, "quote_volume": 504826.06249, "trades": 8131, "taker_buy_base": 63250.87, "taker_buy_quote": 292065.05642 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.606, "high": 4.639, "low": 4.441, "close": 4.628, "volume": 143645.69, "close_time": 1746575999999, "quote_volume": 652611.65965, "trades": 7543, "taker_buy_base": 68565.23, "taker_buy_quote": 311689.75 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.63, "high": 4.69, "low": 4.5, "close": 4.651, "volume": 158040.52, "close_time": 1746662399999, "quote_volume": 725219.88119, "trades": 8222, "taker_buy_base": 78818.13, "taker_buy_quote": 361368.27897 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.655, "high": 5.232, "low": 4.642, "close": 5.213, "volume": 283992.49, "close_time": 1746748799999, "quote_volume": 1405008.45457, "trades": 15036, "taker_buy_base": 152923.77, "taker_buy_quote": 755257.49689 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.215, "high": 5.461, "low": 5.183, "close": 5.448, "volume": 398401.89, "close_time": 1746835199999, "quote_volume": 2122690.4456, "trades": 23183, "taker_buy_base": 222667.88, "taker_buy_quote": 1186052.46506 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.447, "high": 5.856, "low": 5.385, "close": 5.839, "volume": 322970.57, "close_time": 1746921599999, "quote_volume": 1790868.66891, "trades": 24947, "taker_buy_base": 177368.46, "taker_buy_quote": 983538.25203 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.837, "high": 5.96, "low": 5.498, "close": 5.765, "volume": 384881.35, "close_time": 1747007999999, "quote_volume": 2197282.20423, "trades": 26826, "taker_buy_base": 208526.18, "taker_buy_quote": 1190756.40055 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.774, "high": 6.129, "low": 5.563, "close": 5.737, "volume": 657132.58, "close_time": 1747094399999, "quote_volume": 3855951.9065, "trades": 45913, "taker_buy_base": 342945.91, "taker_buy_quote": 2011944.77664 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.739, "high": 5.988, "low": 5.443, "close": 5.906, "volume": 459969.48, "close_time": 1747180799999, "quote_volume": 2636117.56948, "trades": 27425, "taker_buy_base": 223379.39, "taker_buy_quote": 1277748.53191 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.906, "high": 5.991, "low": 5.592, "close": 5.638, "volume": 329459.83, "close_time": 1747267199999, "quote_volume": 1904905.14133, "trades": 20801, "taker_buy_base": 165097.35, "taker_buy_quote": 956336.7971 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.643, "high": 5.703, "low": 5.298, "close": 5.403, "volume": 247165.09, "close_time": 1747353599999, "quote_volume": 1353993.79154, "trades": 13995, "taker_buy_base": 108397.86, "taker_buy_quote": 593897.15223 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.404, "high": 5.539, "low": 5.219, "close": 5.264, "volume": 225252.5, "close_time": 1747439999999, "quote_volume": 1220025.67639, "trades": 10719, "taker_buy_base": 105820.68, "taker_buy_quote": 574000.46282 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.266, "high": 5.279, "low": 5.076, "close": 5.143, "volume": 194293.94, "close_time": 1747526399999, "quote_volume": 1004507.45184, "trades": 6815, "taker_buy_base": 107605.3, "taker_buy_quote": 556410.59926 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.148, "high": 5.456, "low": 5.0, "close": 5.34, "volume": 247148.96, "close_time": 1747612799999, "quote_volume": 1296404.17086, "trades": 12200, "taker_buy_base": 113096.91, "taker_buy_quote": 594088.49233 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.339, "high": 5.368, "low": 4.983, "close": 5.214, "volume": 199381.87, "close_time": 1747699199999, "quote_volume": 1023301.54702, "trades": 8775, "taker_buy_base": 94886.61, "taker_buy_quote": 486578.85703 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.213, "high": 5.36, "low": 5.067, "close": 5.263, "volume": 186014.82, "close_time": 1747785599999, "quote_volume": 970585.33224, "trades": 6740, "taker_buy_base": 96380.98, "taker_buy_quote": 503735.40082 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.269, "high": 5.495, "low": 5.184, "close": 5.352, "volume": 330113.37, "close_time": 1747871999999, "quote_volume": 1750700.96937, "trades": 12402, "taker_buy_base": 164595.53, "taker_buy_quote": 872951.71736 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.352, "high": 5.707, "low": 5.345, "close": 5.697, "volume": 211294.87, "close_time": 1747958399999, "quote_volume": 1175296.83564, "trades": 8580, "taker_buy_base": 111748.35, "taker_buy_quote": 621065.55427 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.696, "high": 5.838, "low": 5.205, "close": 5.227, "volume": 317679.14, "close_time": 1748044799999, "quote_volume": 1763449.2929, "trades": 11778, "taker_buy_base": 148980.99, "taker_buy_quote": 826767.58711 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.219, "high": 5.334, "low": 5.176, "close": 5.202, "volume": 143391.07, "close_time": 1748131199999, "quote_volume": 755051.56756, "trades": 4827, "taker_buy_base": 66902.21, "taker_buy_quote": 352472.33742 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.21, "high": 5.279, "low": 5.015, "close": 5.266, "volume": 142665.35, "close_time": 1748217599999, "quote_volume": 730423.53956, "trades": 5460, "taker_buy_base": 76633.06, "taker_buy_quote": 392342.75075 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.265, "high": 5.496, "low": 5.184, "close": 5.228, "volume": 189400.94, "close_time": 1748303999999, "quote_volume": 1005762.12136, "trades": 9835, "taker_buy_base": 97211.11, "taker_buy_quote": 516056.40305 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.228, "high": 5.415, "low": 5.104, "close": 5.332, "volume": 241238.82, "close_time": 1748390399999, "quote_volume": 1283043.95004, "trades": 9678, "taker_buy_base": 115241.56, "taker_buy_quote": 613013.28222 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.333, "high": 5.477, "low": 5.188, "close": 5.443, "volume": 181872.78, "close_time": 1748476799999, "quote_volume": 966827.14853, "trades": 9118, "taker_buy_base": 95904.89, "taker_buy_quote": 510653.90926 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.439, "high": 5.565, "low": 5.234, "close": 5.265, "volume": 211725.37, "close_time": 1748563199999, "quote_volume": 1146572.91774, "trades": 7478, "taker_buy_base": 99118.68, "taker_buy_quote": 536405.28183 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.262, "high": 5.293, "low": 4.778, "close": 4.796, "volume": 357114.02, "close_time": 1748649599999, "quote_volume": 1785040.93813, "trades": 13263, "taker_buy_base": 157096.89, "taker_buy_quote": 785168.05841 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.793, "high": 4.942, "low": 4.683, "close": 4.91, "volume": 205240.44, "close_time": 1748735999999, "quote_volume": 983785.46142, "trades": 6700, "taker_buy_base": 100725.57, "taker_buy_quote": 483202.13084 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.909, "high": 5.002, "low": 4.766, "close": 4.94, "volume": 120623.59, "close_time": 1748822399999, "quote_volume": 591602.29061, "trades": 3957, "taker_buy_base": 56829.95, "taker_buy_quote": 278863.67951 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.94, "high": 5.137, "low": 4.833, "close": 5.123, "volume": 168190.58, "close_time": 1748908799999, "quote_volume": 830613.92426, "trades": 5787, "taker_buy_base": 85862.94, "taker_buy_quote": 424487.47772 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 5.126, "high": 5.595, "low": 5.087, "close": 5.33, "volume": 436743.65, "close_time": 1748995199999, "quote_volume": 2338299.22371, "trades": 12206, "taker_buy_base": 213622.45, "taker_buy_quote": 1141799.77605 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 5.33, "high": 5.5, "low": 5.181, "close": 5.2, "volume": 310651.7, "close_time": 1749081599999, "quote_volume": 1657482.40084, "trades": 11142, "taker_buy_base": 165584.14, "taker_buy_quote": 882167.17777 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 5.206, "high": 5.323, "low": 4.811, "close": 4.857, "volume": 302778.67, "close_time": 1749167999999, "quote_volume": 1534199.95983, "trades": 11159, "taker_buy_base": 143777.37, "taker_buy_quote": 730642.85533 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.858, "high": 5.08, "low": 4.84, "close": 4.951, "volume": 137915.12, "close_time": 1749254399999, "quote_volume": 687234.67661, "trades": 6120, "taker_buy_base": 64255.49, "taker_buy_quote": 320301.91431 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.955, "high": 5.243, "low": 4.932, "close": 5.227, "volume": 138151.73, "close_time": 1749340799999, "quote_volume": 705425.84554, "trades": 3972, "taker_buy_base": 78943.81, "taker_buy_quote": 402733.62868 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 5.241, "high": 5.704, "low": 5.185, "close": 5.559, "volume": 424890.3, "close_time": 1749427199999, "quote_volume": 2334985.71922, "trades": 14772, "taker_buy_base": 224806.37, "taker_buy_quote": 1236113.50098 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 5.56, "high": 6.152, "low": 5.498, "close": 6.033, "volume": 615857.82, "close_time": 1749513599999, "quote_volume": 3615797.33502, "trades": 23159, "taker_buy_base": 281750.42, "taker_buy_quote": 1654913.9876 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.035, "high": 6.236, "low": 5.892, "close": 6.178, "volume": 615093.3, "close_time": 1749599999999, "quote_volume": 3727122.19148, "trades": 25087, "taker_buy_base": 319344.99, "taker_buy_quote": 1935296.70592 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 6.177, "high": 6.325, "low": 5.951, "close": 6.07, "volume": 441913.66, "close_time": 1749686399999, "quote_volume": 2711931.97863, "trades": 20431, "taker_buy_base": 218869.24, "taker_buy_quote": 1344371.3509 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.07, "high": 6.165, "low": 5.767, "close": 5.823, "volume": 344391.8, "close_time": 1749772799999, "quote_volume": 2055590.34222, "trades": 18542, "taker_buy_base": 158327.59, "taker_buy_quote": 944803.25941 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 5.824, "high": 5.827, "low": 5.322, "close": 5.461, "volume": 455974.76, "close_time": 1749859199999, "quote_volume": 2496718.33627, "trades": 24395, "taker_buy_base": 219636.0, "taker_buy_quote": 1201519.40917 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 5.462, "high": 5.791, "low": 5.399, "close": 5.485, "volume": 389128.77, "close_time": 1749945599999, "quote_volume": 2175786.59967, "trades": 22392, "taker_buy_base": 179363.77, "taker_buy_quote": 1001263.32257 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 5.487, "high": 5.525, "low": 5.284, "close": 5.517, "volume": 225167.51, "close_time": 1750031999999, "quote_volume": 1213138.46543, "trades": 12334, "taker_buy_base": 111810.3, "taker_buy_quote": 602489.59631 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.523, "high": 5.744, "low": 5.387, "close": 5.399, "volume": 393439.31, "close_time": 1750118399999, "quote_volume": 2216015.04946, "trades": 16828, "taker_buy_base": 177512.49, "taker_buy_quote": 999831.94643 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.401, "high": 5.484, "low": 5.062, "close": 5.128, "volume": 379500.67, "close_time": 1750204799999, "quote_volume": 1990642.61692, "trades": 18598, "taker_buy_base": 173095.08, "taker_buy_quote": 907060.49906 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.127, "high": 5.257, "low": 4.986, "close": 5.116, "volume": 240846.34, "close_time": 1750291199999, "quote_volume": 1225576.87774, "trades": 10742, "taker_buy_base": 112547.24, "taker_buy_quote": 573019.56786 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.12, "high": 5.151, "low": 4.97, "close": 5.055, "volume": 196539.46, "close_time": 1750377599999, "quote_volume": 989722.74131, "trades": 6222, "taker_buy_base": 83974.42, "taker_buy_quote": 423372.44816 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.057, "high": 5.223, "low": 4.825, "close": 4.924, "volume": 381289.38, "close_time": 1750463999999, "quote_volume": 1919952.11044, "trades": 11398, "taker_buy_base": 192211.57, "taker_buy_quote": 969224.2398 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.926, "high": 5.017, "low": 4.6, "close": 4.801, "volume": 327359.38, "close_time": 1750550399999, "quote_volume": 1579275.63836, "trades": 12411, "taker_buy_base": 136197.73, "taker_buy_quote": 656464.92139 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.808, "high": 4.838, "low": 4.317, "close": 4.557, "volume": 422717.93, "close_time": 1750636799999, "quote_volume": 1925088.57095, "trades": 15762, "taker_buy_base": 209003.17, "taker_buy_quote": 950796.22758 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.557, "high": 4.994, "low": 4.467, "close": 4.965, "volume": 326161.49, "close_time": 1750723199999, "quote_volume": 1524293.76276, "trades": 11131, "taker_buy_base": 164881.61, "taker_buy_quote": 771753.38096 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.966, "high": 5.062, "low": 4.836, "close": 4.962, "volume": 293764.16, "close_time": 1750809599999, "quote_volume": 1453798.33957, "trades": 9785, "taker_buy_base": 143053.56, "taker_buy_quote": 708663.52851 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.964, "high": 5.057, "low": 4.768, "close": 4.824, "volume": 311144.12, "close_time": 1750895999999, "quote_volume": 1531211.02299, "trades": 9456, "taker_buy_base": 131929.5, "taker_buy_quote": 650133.84086 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.824, "high": 4.925, "low": 4.665, "close": 4.734, "volume": 173016.92, "close_time": 1750982399999, "quote_volume": 826501.11629, "trades": 8598, "taker_buy_base": 85564.22, "taker_buy_quote": 409114.50083 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.739, "high": 4.826, "low": 4.663, "close": 4.765, "volume": 160114.52, "close_time": 1751068799999, "quote_volume": 757063.46227, "trades": 6553, "taker_buy_base": 75110.6, "taker_buy_quote": 355313.12361 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.763, "high": 4.889, "low": 4.703, "close": 4.863, "volume": 120700.01, "close_time": 1751155199999, "quote_volume": 577556.19325, "trades": 5082, "taker_buy_base": 62579.63, "taker_buy_quote": 299702.72446 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.866, "high": 5.13, "low": 4.826, "close": 5.081, "volume": 120632.3, "close_time": 1751241599999, "quote_volume": 595538.40019, "trades": 4279, "taker_buy_base": 65573.95, "taker_buy_quote": 324208.19475 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.088, "high": 5.107, "low": 4.874, "close": 4.903, "volume": 195614.05, "close_time": 1751327999999, "quote_volume": 967745.27137, "trades": 6211, "taker_buy_base": 86723.96, "taker_buy_quote": 429189.04547 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.91, "high": 4.93, "low": 4.669, "close": 4.692, "volume": 127157.94, "close_time": 1751414399999, "quote_volume": 607400.42953, "trades": 3629, "taker_buy_base": 60900.02, "taker_buy_quote": 290577.72226 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.695, "high": 5.099, "low": 4.668, "close": 5.02, "volume": 222095.62, "close_time": 1751500799999, "quote_volume": 1093043.60428, "trades": 6522, "taker_buy_base": 99615.84, "taker_buy_quote": 490629.09174 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.026, "high": 5.143, "low": 4.932, "close": 5.009, "volume": 161783.94, "close_time": 1751587199999, "quote_volume": 815835.81699, "trades": 5450, "taker_buy_base": 86484.32, "taker_buy_quote": 436770.41251 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.016, "high": 5.039, "low": 4.714, "close": 4.786, "volume": 110285.02, "close_time": 1751673599999, "quote_volume": 533154.59663, "trades": 3760, "taker_buy_base": 61372.74, "taker_buy_quote": 297195.56741 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.784, "high": 4.824, "low": 4.683, "close": 4.775, "volume": 67365.3, "close_time": 1751759999999, "quote_volume": 320046.79088, "trades": 2543, "taker_buy_base": 31521.62, "taker_buy_quote": 149833.24291 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.775, "high": 4.907, "low": 4.725, "close": 4.839, "volume": 96790.21, "close_time": 1751846399999, "quote_volume": 465426.69037, "trades": 2882, "taker_buy_base": 47744.07, "taker_buy_quote": 229723.25737 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.841, "high": 4.896, "low": 4.713, "close": 4.779, "volume": 92955.91, "close_time": 1751932799999, "quote_volume": 446476.23859, "trades": 3311, "taker_buy_base": 42105.25, "taker_buy_quote": 202284.93072 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.777, "high": 4.864, "low": 4.703, "close": 4.84, "volume": 86666.53, "close_time": 1752019199999, "quote_volume": 415105.03424, "trades": 3079, "taker_buy_base": 40792.78, "taker_buy_quote": 195310.8213 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.844, "high": 5.213, "low": 4.798, "close": 5.154, "volume": 193257.02, "close_time": 1752105599999, "quote_volume": 966954.59682, "trades": 6055, "taker_buy_base": 96009.43, "taker_buy_quote": 479860.7036 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.16, "high": 5.446, "low": 5.09, "close": 5.411, "volume": 262917.95, "close_time": 1752191999999, "quote_volume": 1374199.27214, "trades": 7412, "taker_buy_base": 126629.19, "taker_buy_quote": 662137.1007 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 5.415, "high": 5.584, "low": 5.28, "close": 5.35, "volume": 384541.71, "close_time": 1752278399999, "quote_volume": 2108768.80538, "trades": 13125, "taker_buy_base": 195255.28, "taker_buy_quote": 1073051.54997 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 5.355, "high": 5.44, "low": 5.14, "close": 5.355, "volume": 192876.83, "close_time": 1752364799999, "quote_volume": 1020931.07165, "trades": 8166, "taker_buy_base": 87456.08, "taker_buy_quote": 463418.16738 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 5.365, "high": 5.538, "low": 5.319, "close": 5.463, "volume": 167346.53, "close_time": 1752451199999, "quote_volume": 912096.03022, "trades": 8476, "taker_buy_base": 83681.87, "taker_buy_quote": 456284.09836 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 5.461, "high": 5.687, "low": 5.251, "close": 5.384, "volume": 299251.44, "close_time": 1752537599999, "quote_volume": 1651542.17207, "trades": 15169, "taker_buy_base": 150687.05, "taker_buy_quote": 832295.04971 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 5.382, "high": 5.646, "low": 5.15, "close": 5.61, "volume": 281604.82, "close_time": 1752623999999, "quote_volume": 1524645.55055, "trades": 9624, "taker_buy_base": 142952.8, "taker_buy_quote": 775721.70089 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.611, "high": 5.777, "low": 5.47, "close": 5.622, "volume": 318682.05, "close_time": 1752710399999, "quote_volume": 1783432.31758, "trades": 14740, "taker_buy_base": 150218.6, "taker_buy_quote": 840320.0142 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.622, "high": 5.846, "low": 5.461, "close": 5.753, "volume": 431790.2, "close_time": 1752796799999, "quote_volume": 2431062.59438, "trades": 17480, "taker_buy_base": 211108.08, "taker_buy_quote": 1189087.98481 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.758, "high": 6.175, "low": 5.597, "close": 5.683, "volume": 665614.97, "close_time": 1752883199999, "quote_volume": 3937216.63016, "trades": 25578, "taker_buy_base": 317489.78, "taker_buy_quote": 1877093.25615 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.685, "high": 5.846, "low": 5.526, "close": 5.811, "volume": 345360.56, "close_time": 1752969599999, "quote_volume": 1965001.24811, "trades": 15633, "taker_buy_base": 167978.4, "taker_buy_quote": 956406.54878 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.809, "high": 6.133, "low": 5.753, "close": 5.98, "volume": 464386.62, "close_time": 1753055999999, "quote_volume": 2773968.96485, "trades": 22980, "taker_buy_base": 223219.52, "taker_buy_quote": 1333444.50407 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.98, "high": 6.259, "low": 5.864, "close": 6.148, "volume": 442399.01, "close_time": 1753142399999, "quote_volume": 2701204.03623, "trades": 28190, "taker_buy_base": 223366.35, "taker_buy_quote": 1364379.35512 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 6.151, "high": 6.185, "low": 5.786, "close": 6.124, "volume": 507963.29, "close_time": 1753228799999, "quote_volume": 3038880.3561, "trades": 23198, "taker_buy_base": 253167.13, "taker_buy_quote": 1514246.75367 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 6.128, "high": 6.142, "low": 5.416, "close": 5.6, "volume": 530478.9, "close_time": 1753315199999, "quote_volume": 3066395.6198, "trades": 31509, "taker_buy_base": 250891.89, "taker_buy_quote": 1450623.3939 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 5.597, "high": 5.759, "low": 5.26, "close": 5.482, "volume": 347658.65, "close_time": 1753401599999, "quote_volume": 1926617.5208, "trades": 21571, "taker_buy_base": 171506.23, "taker_buy_quote": 951429.2492 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 5.494, "high": 5.628, "low": 5.322, "close": 5.623, "volume": 289893.97, "close_time": 1753487999999, "quote_volume": 1584147.67609, "trades": 16741, "taker_buy_base": 149557.18, "taker_buy_quote": 817465.38508 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 5.624, "high": 5.775, "low": 5.577, "close": 5.647, "volume": 172342.73, "close_time": 1753574399999, "quote_volume": 975687.42359, "trades": 10602, "taker_buy_base": 74146.67, "taker_buy_quote": 419815.62313 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 5.653, "high": 5.843, "low": 5.629, "close": 5.801, "volume": 235790.48, "close_time": 1753660799999, "quote_volume": 1348236.17334, "trades": 12872, "taker_buy_base": 121635.56, "taker_buy_quote": 695544.92484 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 5.804, "high": 6.003, "low": 5.483, "close": 5.54, "volume": 331360.11, "close_time": 1753747199999, "quote_volume": 1917981.85367, "trades": 21978, "taker_buy_base": 161743.57, "taker_buy_quote": 937713.8946 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 5.536, "high": 5.737, "low": 5.349, "close": 5.458, "volume": 260125.09, "close_time": 1753833599999, "quote_volume": 1437446.82797, "trades": 15275, "taker_buy_base": 126662.03, "taker_buy_quote": 700338.86496 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 5.458, "high": 5.488, "low": 5.18, "close": 5.471, "volume": 272848.14, "close_time": 1753919999999, "quote_volume": 1463019.59994, "trades": 12249, "taker_buy_base": 118087.06, "taker_buy_quote": 632960.4462 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 5.474, "high": 5.584, "low": 5.219, "close": 5.23, "volume": 197796.74, "close_time": 1754006399999, "quote_volume": 1071101.39128, "trades": 8546, "taker_buy_base": 96417.13, "taker_buy_quote": 522624.39249 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 5.236, "high": 5.295, "low": 4.901, "close": 5.016, "volume": 316457.64, "close_time": 1754092799999, "quote_volume": 1617476.33343, "trades": 11796, "taker_buy_base": 147764.46, "taker_buy_quote": 756499.52084 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 5.013, "high": 5.079, "low": 4.858, "close": 4.949, "volume": 204428.44, "close_time": 1754179199999, "quote_volume": 1015339.778, "trades": 8001, "taker_buy_base": 90084.17, "taker_buy_quote": 447811.858 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.951, "high": 5.146, "low": 4.874, "close": 5.12, "volume": 126468.46, "close_time": 1754265599999, "quote_volume": 639311.657, "trades": 4790, "taker_buy_base": 61262.87, "taker_buy_quote": 309736.95312 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 5.119, "high": 5.324, "low": 5.111, "close": 5.304, "volume": 174055.06, "close_time": 1754351999999, "quote_volume": 904077.02426, "trades": 5702, "taker_buy_base": 83214.72, "taker_buy_quote": 432109.0698 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 5.305, "high": 5.324, "low": 4.947, "close": 5.069, "volume": 217854.66, "close_time": 1754438399999, "quote_volume": 1118582.87867, "trades": 7421, "taker_buy_base": 108269.97, "taker_buy_quote": 556717.39957 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 5.071, "high": 5.163, "low": 4.966, "close": 5.117, "volume": 134401.5, "close_time": 1754524799999, "quote_volume": 682030.84518, "trades": 7026, "taker_buy_base": 70999.02, "taker_buy_quote": 359892.86424 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 5.115, "high": 5.357, "low": 5.065, "close": 5.357, "volume": 216175.83, "close_time": 1754611199999, "quote_volume": 1129207.20447, "trades": 8412, "taker_buy_base": 117557.38, "taker_buy_quote": 614583.86342 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.359, "high": 5.486, "low": 5.195, "close": 5.433, "volume": 425588.64, "close_time": 1754697599999, "quote_volume": 2278092.95914, "trades": 15911, "taker_buy_base": 208184.33, "taker_buy_quote": 1114168.03111 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.436, "high": 5.752, "low": 5.425, "close": 5.707, "volume": 235905.18, "close_time": 1754783999999, "quote_volume": 1328505.26331, "trades": 11296, "taker_buy_base": 126191.58, "taker_buy_quote": 711094.48578 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.709, "high": 5.772, "low": 5.504, "close": 5.635, "volume": 215569.55, "close_time": 1754870399999, "quote_volume": 1215111.76927, "trades": 13452, "taker_buy_base": 108687.88, "taker_buy_quote": 612834.37458 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.631, "high": 5.753, "low": 5.34, "close": 5.364, "volume": 241263.26, "close_time": 1754956799999, "quote_volume": 1343656.76345, "trades": 13534, "taker_buy_base": 114065.33, "taker_buy_quote": 636080.33414 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.359, "high": 5.758, "low": 5.291, "close": 5.671, "volume": 233734.01, "close_time": 1755043199999, "quote_volume": 1295040.66614, "trades": 12767, "taker_buy_base": 113554.37, "taker_buy_quote": 629313.31567 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.669, "high": 6.081, "low": 5.626, "close": 6.02, "volume": 286380.71, "close_time": 1755129599999, "quote_volume": 1677445.88423, "trades": 18936, "taker_buy_base": 150420.38, "taker_buy_quote": 881561.48933 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 6.017, "high": 6.085, "low": 5.374, "close": 5.455, "volume": 451746.11, "close_time": 1755215999999, "quote_volume": 2585575.06615, "trades": 27478, "taker_buy_base": 199801.29, "taker_buy_quote": 1141010.64062 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.455, "high": 5.592, "low": 5.253, "close": 5.394, "volume": 260814.78, "close_time": 1755302399999, "quote_volume": 1410897.21444, "trades": 16106, "taker_buy_base": 131045.86, "taker_buy_quote": 708159.59669 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.391, "high": 5.508, "low": 5.39, "close": 5.46, "volume": 119655.69, "close_time": 1755388799999, "quote_volume": 651548.07765, "trades": 8092, "taker_buy_base": 64284.24, "taker_buy_quote": 349916.47115 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.462, "high": 5.683, "low": 5.405, "close": 5.479, "volume": 188116.76, "close_time": 1755475199999, "quote_volume": 1042071.56051, "trades": 9001, "taker_buy_base": 101834.32, "taker_buy_quote": 564371.87224 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.483, "high": 5.486, "low": 5.232, "close": 5.313, "volume": 154170.5, "close_time": 1755561599999, "quote_volume": 820131.86156, "trades": 10567, "taker_buy_base": 64752.45, "taker_buy_quote": 344646.54752 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.311, "high": 5.381, "low": 5.016, "close": 5.029, "volume": 229620.03, "close_time": 1755647999999, "quote_volume": 1185305.58837, "trades": 13692, "taker_buy_base": 107200.92, "taker_buy_quote": 553698.05751 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.03, "high": 5.297, "low": 5.009, "close": 5.265, "volume": 139707.26, "close_time": 1755734399999, "quote_volume": 720203.59678, "trades": 11794, "taker_buy_base": 75963.08, "taker_buy_quote": 391978.76855 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.261, "high": 5.309, "low": 5.05, "close": 5.095, "volume": 143224.78, "close_time": 1755820799999, "quote_volume": 738173.80829, "trades": 13846, "taker_buy_base": 65272.92, "taker_buy_quote": 336270.02659 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.095, "high": 5.582, "low": 4.938, "close": 5.536, "volume": 277134.75, "close_time": 1755907199999, "quote_volume": 1457243.80765, "trades": 15957, "taker_buy_base": 144485.59, "taker_buy_quote": 758459.43639 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.537, "high": 5.544, "low": 5.343, "close": 5.445, "volume": 138463.29, "close_time": 1755993599999, "quote_volume": 748723.39142, "trades": 11628, "taker_buy_base": 67614.65, "taker_buy_quote": 365618.83137 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 5.448, "high": 5.49, "low": 5.187, "close": 5.266, "volume": 255874.78, "close_time": 1756079999999, "quote_volume": 1355526.01603, "trades": 16194, "taker_buy_base": 118018.04, "taker_buy_quote": 624791.78242 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.267, "high": 5.353, "low": 4.838, "close": 4.883, "volume": 277740.13, "close_time": 1756166399999, "quote_volume": 1406447.14689, "trades": 17059, "taker_buy_base": 131985.87, "taker_buy_quote": 667600.11305 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.879, "high": 5.106, "low": 4.86, "close": 5.06, "volume": 176273.89, "close_time": 1756252799999, "quote_volume": 881224.82506, "trades": 10702, "taker_buy_base": 79653.07, "taker_buy_quote": 398438.49709 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.059, "high": 5.145, "low": 4.988, "close": 5.02, "volume": 209405.88, "close_time": 1756339199999, "quote_volume": 1060368.51566, "trades": 10376, "taker_buy_base": 98436.38, "taker_buy_quote": 498487.6971 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.019, "high": 5.142, "low": 4.978, "close": 5.135, "volume": 168189.19, "close_time": 1756425599999, "quote_volume": 852599.80657, "trades": 11434, "taker_buy_base": 82439.57, "taker_buy_quote": 417863.62141 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 5.136, "high": 5.143, "low": 4.813, "close": 4.905, "volume": 197015.99, "close_time": 1756511999999, "quote_volume": 974479.87885, "trades": 12812, "taker_buy_base": 82278.02, "taker_buy_quote": 406751.53039 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.908, "high": 4.95, "low": 4.809, "close": 4.855, "volume": 118237.41, "close_time": 1756598399999, "quote_volume": 577837.24893, "trades": 7693, "taker_buy_base": 51350.03, "taker_buy_quote": 250777.96307 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.854, "high": 4.938, "low": 4.75, "close": 4.75, "volume": 164006.5, "close_time": 1756684799999, "quote_volume": 793932.59266, "trades": 9121, "taker_buy_base": 84243.65, "taker_buy_quote": 408371.6453 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.751, "high": 4.932, "low": 4.591, "close": 4.691, "volume": 203271.62, "close_time": 1756771199999, "quote_volume": 963646.84878, "trades": 10767, "taker_buy_base": 111763.02, "taker_buy_quote": 531405.43286 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.697, "high": 4.896, "low": 4.666, "close": 4.87, "volume": 217387.58, "close_time": 1756857599999, "quote_volume": 1045155.51652, "trades": 12856, "taker_buy_base": 100130.52, "taker_buy_quote": 481281.72562 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.872, "high": 4.935, "low": 4.79, "close": 4.907, "volume": 152463.93, "close_time": 1756943999999, "quote_volume": 742100.62771, "trades": 10476, "taker_buy_base": 70048.54, "taker_buy_quote": 341008.0403 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.907, "high": 4.939, "low": 4.682, "close": 4.699, "volume": 214448.5, "close_time": 1757030399999, "quote_volume": 1024423.43013, "trades": 9980, "taker_buy_base": 85433.23, "taker_buy_quote": 408467.03419 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.698, "high": 4.886, "low": 4.69, "close": 4.774, "volume": 144132.77, "close_time": 1757116799999, "quote_volume": 688938.59809, "trades": 9447, "taker_buy_base": 75920.78, "taker_buy_quote": 362559.38817 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.775, "high": 4.807, "low": 4.695, "close": 4.755, "volume": 99278.18, "close_time": 1757203199999, "quote_volume": 470036.64042, "trades": 7204, "taker_buy_base": 44375.0, "taker_buy_quote": 210173.38028 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.757, "high": 4.85, "low": 4.748, "close": 4.826, "volume": 76776.13, "close_time": 1757289599999, "quote_volume": 369159.37602, "trades": 6158, "taker_buy_base": 40076.71, "taker_buy_quote": 192743.13874 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.828, "high": 4.963, "low": 4.795, "close": 4.899, "volume": 204874.1, "close_time": 1757375999999, "quote_volume": 999941.1859, "trades": 9258, "taker_buy_base": 92920.72, "taker_buy_quote": 453681.96132 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.898, "high": 5.054, "low": 4.829, "close": 4.872, "volume": 294112.47, "close_time": 1757462399999, "quote_volume": 1456988.12286, "trades": 13297, "taker_buy_base": 125576.89, "taker_buy_quote": 621286.72494 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.874, "high": 5.0, "low": 4.845, "close": 4.896, "volume": 204446.89, "close_time": 1757548799999, "quote_volume": 1003291.37057, "trades": 11253, "taker_buy_base": 104502.25, "taker_buy_quote": 512997.5153 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.895, "high": 4.982, "low": 4.846, "close": 4.982, "volume": 211785.34, "close_time": 1757635199999, "quote_volume": 1039998.9072, "trades": 11130, "taker_buy_base": 118740.42, "taker_buy_quote": 583169.51262 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.982, "high": 5.037, "low": 4.821, "close": 4.988, "volume": 260048.79, "close_time": 1757721599999, "quote_volume": 1281668.79296, "trades": 14121, "taker_buy_base": 112935.66, "taker_buy_quote": 556783.2648 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.987, "high": 5.165, "low": 4.969, "close": 5.052, "volume": 261035.55, "close_time": 1757807999999, "quote_volume": 1320914.15172, "trades": 15562, "taker_buy_base": 129862.04, "taker_buy_quote": 656839.98182 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.053, "high": 5.057, "low": 4.83, "close": 4.855, "volume": 201023.55, "close_time": 1757894399999, "quote_volume": 989328.12206, "trades": 12572, "taker_buy_base": 99705.19, "taker_buy_quote": 491093.03459 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.855, "high": 4.907, "low": 4.622, "close": 4.669, "volume": 277544.96, "close_time": 1757980799999, "quote_volume": 1310303.15662, "trades": 14341, "taker_buy_base": 124896.63, "taker_buy_quote": 590271.74353 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.668, "high": 4.808, "low": 4.614, "close": 4.77, "volume": 202042.67, "close_time": 1758067199999, "quote_volume": 951305.75767, "trades": 15173, "taker_buy_base": 96138.54, "taker_buy_quote": 453197.12037 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.772, "high": 4.871, "low": 4.646, "close": 4.841, "volume": 242933.85, "close_time": 1758153599999, "quote_volume": 1153566.58429, "trades": 17718, "taker_buy_base": 108501.59, "taker_buy_quote": 515789.53934 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.841, "high": 4.96, "low": 4.783, "close": 4.936, "volume": 236221.7, "close_time": 1758239999999, "quote_volume": 1152999.84273, "trades": 17196, "taker_buy_base": 112186.16, "taker_buy_quote": 547932.33337 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.941, "high": 4.993, "low": 4.692, "close": 4.726, "volume": 170454.15, "close_time": 1758326399999, "quote_volume": 820250.73617, "trades": 8790, "taker_buy_base": 69958.96, "taker_buy_quote": 337297.27561 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.728, "high": 4.807, "low": 4.699, "close": 4.739, "volume": 122716.86, "close_time": 1758412799999, "quote_volume": 583101.76781, "trades": 4365, "taker_buy_base": 54122.95, "taker_buy_quote": 257220.96586 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.737, "high": 4.813, "low": 4.685, "close": 4.708, "volume": 156138.83, "close_time": 1758499199999, "quote_volume": 741262.70874, "trades": 4863, "taker_buy_base": 66685.57, "taker_buy_quote": 316761.78842 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.705, "high": 4.719, "low": 4.222, "close": 4.322, "volume": 396776.58, "close_time": 1758585599999, "quote_volume": 1744763.61611, "trades": 12969, "taker_buy_base": 162561.54, "taker_buy_quote": 712858.80748 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.321, "high": 4.388, "low": 4.223, "close": 4.331, "volume": 173479.37, "close_time": 1758671999999, "quote_volume": 750125.80974, "trades": 6127, "taker_buy_base": 87119.56, "taker_buy_quote": 376958.30097 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.33, "high": 4.417, "low": 4.243, "close": 4.309, "volume": 138039.55, "close_time": 1758758399999, "quote_volume": 600528.43074, "trades": 5436, "taker_buy_base": 66559.92, "taker_buy_quote": 289730.85152 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.308, "high": 4.316, "low": 4.001, "close": 4.087, "volume": 288634.11, "close_time": 1758844799999, "quote_volume": 1197917.95759, "trades": 8752, "taker_buy_base": 126255.76, "taker_buy_quote": 524257.24445 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.09, "high": 4.239, "low": 4.06, "close": 4.215, "volume": 206538.6, "close_time": 1758931199999, "quote_volume": 858349.60051, "trades": 6055, "taker_buy_base": 117064.09, "taker_buy_quote": 487024.89495 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.214, "high": 4.28, "low": 4.152, "close": 4.205, "volume": 142930.44, "close_time": 1759017599999, "quote_volume": 600157.22694, "trades": 4614, "taker_buy_base": 70326.71, "taker_buy_quote": 295477.47794 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.206, "high": 4.32, "low": 4.113, "close": 4.294, "volume": 140329.28, "close_time": 1759103999999, "quote_volume": 589497.42012, "trades": 5382, "taker_buy_base": 78401.92, "taker_buy_quote": 329709.89986 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.293, "high": 4.302, "low": 4.163, "close": 4.25, "volume": 136668.34, "close_time": 1759190399999, "quote_volume": 579818.67695, "trades": 7811, "taker_buy_base": 68504.69, "taker_buy_quote": 290728.59753 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.25, "high": 4.257, "low": 4.094, "close": 4.228, "volume": 157734.37, "close_time": 1759276799999, "quote_volume": 658858.98836, "trades": 8607, "taker_buy_base": 70274.44, "taker_buy_quote": 293400.79662 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.229, "high": 4.498, "low": 4.216, "close": 4.494, "volume": 251960.0, "close_time": 1759363199999, "quote_volume": 1096401.88929, "trades": 10928, "taker_buy_base": 129362.84, "taker_buy_quote": 562691.3185 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.493, "high": 4.601, "low": 4.429, "close": 4.586, "volume": 204440.39, "close_time": 1759449599999, "quote_volume": 923929.85536, "trades": 6414, "taker_buy_base": 94171.1, "taker_buy_quote": 425590.66047 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.585, "high": 4.72, "low": 4.495, "close": 4.661, "volume": 180579.79, "close_time": 1759535999999, "quote_volume": 827914.67303, "trades": 7179, "taker_buy_base": 84936.1, "taker_buy_quote": 389427.96968 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.664, "high": 4.687, "low": 4.43, "close": 4.501, "volume": 202257.71, "close_time": 1759622399999, "quote_volume": 913618.8039, "trades": 7526, "taker_buy_base": 101833.14, "taker_buy_quote": 459596.09583 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.5, "high": 4.685, "low": 4.471, "close": 4.528, "volume": 219234.99, "close_time": 1759708799999, "quote_volume": 1006905.08619, "trades": 7219, "taker_buy_base": 110766.42, "taker_buy_quote": 508571.13534 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.527, "high": 4.689, "low": 4.49, "close": 4.62, "volume": 253709.39, "close_time": 1759795199999, "quote_volume": 1171339.89467, "trades": 8242, "taker_buy_base": 127991.12, "taker_buy_quote": 591248.41918 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.62, "high": 4.636, "low": 4.365, "close": 4.427, "volume": 314305.74, "close_time": 1759881599999, "quote_volume": 1410616.29252, "trades": 8405, "taker_buy_base": 148208.71, "taker_buy_quote": 665607.05359 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.428, "high": 4.587, "low": 4.363, "close": 4.511, "volume": 225126.49, "close_time": 1759967999999, "quote_volume": 1004329.13633, "trades": 7277, "taker_buy_base": 122814.95, "taker_buy_quote": 548370.12885 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.511, "high": 4.518, "low": 4.285, "close": 4.366, "volume": 172665.45, "close_time": 1760054399999, "quote_volume": 755820.36809, "trades": 4776, "taker_buy_base": 75372.79, "taker_buy_quote": 329128.70375 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.367, "high": 4.467, "low": 1.601, "close": 3.049, "volume": 1341232.83, "close_time": 1760140799999, "quote_volume": 4302535.29581, "trades": 30952, "taker_buy_base": 558265.04, "taker_buy_quote": 1780645.47273 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.045, "high": 3.407, "low": 2.907, "close": 3.135, "volume": 789172.3, "close_time": 1760227199999, "quote_volume": 2506402.15476, "trades": 15184, "taker_buy_base": 392797.3, "taker_buy_quote": 1247273.68084 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.135, "high": 3.569, "low": 3.077, "close": 3.507, "volume": 590656.31, "close_time": 1760313599999, "quote_volume": 1949789.37924, "trades": 15852, "taker_buy_base": 312182.63, "taker_buy_quote": 1030705.88557 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.502, "high": 3.784, "low": 3.421, "close": 3.721, "volume": 475053.33, "close_time": 1760399999999, "quote_volume": 1697128.07732, "trades": 8555, "taker_buy_base": 226445.08, "taker_buy_quote": 809467.52112 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.723, "high": 3.739, "low": 3.363, "close": 3.536, "volume": 413317.04, "close_time": 1760486399999, "quote_volume": 1452361.09099, "trades": 12593, "taker_buy_base": 194930.85, "taker_buy_quote": 683417.08989 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.537, "high": 3.564, "low": 3.272, "close": 3.355, "volume": 340031.31, "close_time": 1760572799999, "quote_volume": 1158701.97324, "trades": 9485, "taker_buy_base": 162039.33, "taker_buy_quote": 553026.18236 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.354, "high": 3.415, "low": 3.102, "close": 3.142, "volume": 366463.07, "close_time": 1760659199999, "quote_volume": 1199195.00615, "trades": 9966, "taker_buy_base": 193661.03, "taker_buy_quote": 635684.92665 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.138, "high": 3.175, "low": 2.888, "close": 3.012, "volume": 518044.18, "close_time": 1760745599999, "quote_volume": 1559319.49938, "trades": 9473, "taker_buy_base": 238700.15, "taker_buy_quote": 719034.28312 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.01, "high": 3.1, "low": 3.002, "close": 3.049, "volume": 245642.16, "close_time": 1760831999999, "quote_volume": 751211.94071, "trades": 6208, "taker_buy_base": 125897.61, "taker_buy_quote": 385265.31864 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.05, "high": 3.128, "low": 2.992, "close": 3.069, "volume": 344818.08, "close_time": 1760918399999, "quote_volume": 1060935.79718, "trades": 5530, "taker_buy_base": 165575.38, "taker_buy_quote": 509173.6491 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.069, "high": 3.23, "low": 3.011, "close": 3.193, "volume": 269637.6, "close_time": 1761004799999, "quote_volume": 847613.7961, "trades": 6499, "taker_buy_base": 141407.86, "taker_buy_quote": 444921.47983 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.193, "high": 3.29, "low": 3.035, "close": 3.048, "volume": 402829.8, "close_time": 1761091199999, "quote_volume": 1277419.64578, "trades": 5756, "taker_buy_base": 195936.34, "taker_buy_quote": 621998.11763 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.045, "high": 3.074, "low": 2.87, "close": 2.98, "volume": 344776.12, "close_time": 1761177599999, "quote_volume": 1033133.11034, "trades": 6074, "taker_buy_base": 156027.75, "taker_buy_quote": 467447.9412 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.978, "high": 3.083, "low": 2.975, "close": 3.04, "volume": 250586.48, "close_time": 1761263999999, "quote_volume": 757519.5889, "trades": 3649, "taker_buy_base": 119678.16, "taker_buy_quote": 362342.09911 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.043, "high": 3.162, "low": 3.032, "close": 3.149, "volume": 276123.25, "close_time": 1761350399999, "quote_volume": 855820.41131, "trades": 4045, "taker_buy_base": 127673.95, "taker_buy_quote": 395911.92811 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.146, "high": 3.179, "low": 3.087, "close": 3.119, "volume": 134144.17, "close_time": 1761436799999, "quote_volume": 419933.11965, "trades": 1995, "taker_buy_base": 65122.95, "taker_buy_quote": 203777.4705 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.119, "high": 3.317, "low": 3.084, "close": 3.293, "volume": 224200.36, "close_time": 1761523199999, "quote_volume": 721301.07234, "trades": 5815, "taker_buy_base": 111038.34, "taker_buy_quote": 357051.04876 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.295, "high": 3.305, "low": 3.143, "close": 3.175, "volume": 240764.93, "close_time": 1761609599999, "quote_volume": 773893.26544, "trades": 7566, "taker_buy_base": 121860.23, "taker_buy_quote": 392045.27134 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.177, "high": 3.233, "low": 3.031, "close": 3.081, "volume": 230531.22, "close_time": 1761695999999, "quote_volume": 724882.66867, "trades": 7888, "taker_buy_base": 104774.92, "taker_buy_quote": 329750.58737 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.075, "high": 3.182, "low": 3.01, "close": 3.062, "volume": 255921.67, "close_time": 1761782399999, "quote_volume": 789935.28937, "trades": 4761, "taker_buy_base": 125738.4, "taker_buy_quote": 388385.49839 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.061, "high": 3.093, "low": 2.79, "close": 2.894, "volume": 375012.67, "close_time": 1761868799999, "quote_volume": 1095565.77177, "trades": 6466, "taker_buy_base": 173647.13, "taker_buy_quote": 506580.35171 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.892, "high": 2.976, "low": 2.876, "close": 2.941, "volume": 350945.74, "close_time": 1761955199999, "quote_volume": 1026455.02644, "trades": 7283, "taker_buy_base": 157470.39, "taker_buy_quote": 460639.23906 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.944, "high": 3.696, "low": 2.936, "close": 3.444, "volume": 1983191.13, "close_time": 1762041599999, "quote_volume": 6760303.84035, "trades": 31620, "taker_buy_base": 972753.72, "taker_buy_quote": 3319487.38047 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.439, "high": 4.329, "low": 3.39, "close": 4.28, "volume": 3150673.84, "close_time": 1762127999999, "quote_volume": 12276805.15699, "trades": 45880, "taker_buy_base": 1613259.43, "taker_buy_quote": 6301393.42993 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.284, "high": 4.29, "low": 3.61, "close": 3.933, "volume": 2564258.84, "close_time": 1762214399999, "quote_volume": 9987480.94741, "trades": 40517, "taker_buy_base": 1226754.16, "taker_buy_quote": 4769750.06878 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.934, "high": 6.595, "low": 3.866, "close": 5.189, "volume": 10068207.07, "close_time": 1762300799999, "quote_volume": 53815875.30533, "trades": 222858, "taker_buy_base": 5170399.68, "taker_buy_quote": 27580617.96503 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.189, "high": 6.227, "low": 4.69, "close": 5.954, "volume": 4261867.37, "close_time": 1762387199999, "quote_volume": 22422702.55674, "trades": 87439, "taker_buy_base": 2120253.85, "taker_buy_quote": 11177473.51257 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.965, "high": 7.27, "low": 5.585, "close": 6.708, "volume": 5724393.03, "close_time": 1762473599999, "quote_volume": 37135366.09685, "trades": 122479, "taker_buy_base": 2880471.73, "taker_buy_quote": 18700407.35458 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.711, "high": 8.89, "low": 6.447, "close": 8.222, "volume": 6628398.86, "close_time": 1762559999999, "quote_volume": 51677038.93964, "trades": 161035, "taker_buy_base": 3316108.32, "taker_buy_quote": 25825181.31591 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 8.223, "high": 9.88, "low": 7.749, "close": 8.961, "volume": 6320271.48, "close_time": 1762646399999, "quote_volume": 56677125.09292, "trades": 146707, "taker_buy_base": 3087011.01, "taker_buy_quote": 27633770.38355 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 8.965, "high": 9.397, "low": 6.837, "close": 7.564, "volume": 4740811.73, "close_time": 1762732799999, "quote_volume": 36351308.76245, "trades": 142401, "taker_buy_base": 2316161.83, "taker_buy_quote": 17734790.47764 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.547, "high": 7.611, "low": 6.594, "close": 6.81, "volume": 2425773.01, "close_time": 1762819199999, "quote_volume": 16954141.29569, "trades": 58546, "taker_buy_base": 1176473.99, "taker_buy_quote": 8226186.00683 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.818, "high": 7.3, "low": 5.897, "close": 5.966, "volume": 1818808.36, "close_time": 1762905599999, "quote_volume": 11786196.84516, "trades": 48650, "taker_buy_base": 864441.71, "taker_buy_quote": 5612170.78031 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.962, "high": 6.679, "low": 5.776, "close": 6.4, "volume": 2190629.58, "close_time": 1762991999999, "quote_volume": 13709167.99063, "trades": 34922, "taker_buy_base": 1076777.33, "taker_buy_quote": 6752737.86263 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 6.393, "high": 6.66, "low": 5.674, "close": 5.859, "volume": 1553130.54, "close_time": 1763078399999, "quote_volume": 9412534.30564, "trades": 37755, "taker_buy_base": 724659.7, "taker_buy_quote": 4390442.79228 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.864, "high": 6.151, "low": 5.33, "close": 5.393, "volume": 1984929.94, "close_time": 1763164799999, "quote_volume": 11364111.07716, "trades": 79109, "taker_buy_base": 905136.42, "taker_buy_quote": 5182010.26211 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.393, "high": 5.524, "low": 5.125, "close": 5.273, "volume": 1402832.87, "close_time": 1763251199999, "quote_volume": 7437691.2013, "trades": 56607, "taker_buy_base": 682960.47, "taker_buy_quote": 3625987.9108 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.271, "high": 5.621, "low": 4.774, "close": 4.785, "volume": 2579966.56, "close_time": 1763337599999, "quote_volume": 13306302.55305, "trades": 78725, "taker_buy_base": 1250224.69, "taker_buy_quote": 6455662.7942 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.784, "high": 5.613, "low": 4.665, "close": 5.511, "volume": 4536180.73, "close_time": 1763423999999, "quote_volume": 23433389.75195, "trades": 174150, "taker_buy_base": 2188044.32, "taker_buy_quote": 11292591.28226 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.509, "high": 6.04, "low": 5.024, "close": 5.095, "volume": 5056061.22, "close_time": 1763510399999, "quote_volume": 27835249.35433, "trades": 229298, "taker_buy_base": 2521302.97, "taker_buy_quote": 13895472.79652 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.1, "high": 5.246, "low": 4.615, "close": 4.961, "volume": 2970014.45, "close_time": 1763596799999, "quote_volume": 14693292.02744, "trades": 109014, "taker_buy_base": 1455378.46, "taker_buy_quote": 7194353.96145 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.956, "high": 5.139, "low": 4.564, "close": 4.612, "volume": 2207467.36, "close_time": 1763683199999, "quote_volume": 10763034.38824, "trades": 101089, "taker_buy_base": 1089871.75, "taker_buy_quote": 5315076.01697 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.611, "high": 4.743, "low": 4.106, "close": 4.302, "volume": 2344702.52, "close_time": 1763769599999, "quote_volume": 10258097.68672, "trades": 85466, "taker_buy_base": 1110314.71, "taker_buy_quote": 4862742.2417 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.303, "high": 4.38, "low": 3.974, "close": 4.035, "volume": 1165313.36, "close_time": 1763855999999, "quote_volume": 4824331.24506, "trades": 51369, "taker_buy_base": 540058.89, "taker_buy_quote": 2235259.63481 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.041, "high": 4.177, "low": 3.98, "close": 4.05, "volume": 1364880.91, "close_time": 1763942399999, "quote_volume": 5586588.1649, "trades": 58589, "taker_buy_base": 658924.38, "taker_buy_quote": 2698437.77185 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.045, "high": 4.317, "low": 3.854, "close": 4.198, "volume": 2150661.17, "close_time": 1764028799999, "quote_volume": 8826135.11061, "trades": 72610, "taker_buy_base": 1019286.2, "taker_buy_quote": 4181428.3266 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.196, "high": 4.475, "low": 3.984, "close": 4.349, "volume": 2168899.67, "close_time": 1764115199999, "quote_volume": 9138077.67475, "trades": 53296, "taker_buy_base": 1086322.36, "taker_buy_quote": 4580715.04693 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.35, "high": 4.381, "low": 4.089, "close": 4.242, "volume": 1422158.1, "close_time": 1764201599999, "quote_volume": 6004279.39186, "trades": 37898, "taker_buy_base": 651019.64, "taker_buy_quote": 2749097.81086 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.237, "high": 4.294, "low": 4.001, "close": 4.037, "volume": 1248416.04, "close_time": 1764287999999, "quote_volume": 5142638.18781, "trades": 26919, "taker_buy_base": 601353.09, "taker_buy_quote": 2475838.0172 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.039, "high": 4.152, "low": 3.97, "close": 4.036, "volume": 858433.85, "close_time": 1764374399999, "quote_volume": 3490093.27859, "trades": 19168, "taker_buy_base": 429322.61, "taker_buy_quote": 1746774.10221 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.036, "high": 4.171, "low": 3.92, "close": 4.001, "volume": 799720.53, "close_time": 1764460799999, "quote_volume": 3226074.91367, "trades": 20318, "taker_buy_base": 394683.25, "taker_buy_quote": 1592953.40626 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.003, "high": 4.076, "low": 3.804, "close": 3.83, "volume": 613676.73, "close_time": 1764547199999, "quote_volume": 2435998.94318, "trades": 15892, "taker_buy_base": 295389.23, "taker_buy_quote": 1173313.2046 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 3.83, "high": 3.857, "low": 3.545, "close": 3.715, "volume": 1929938.94, "close_time": 1764633599999, "quote_volume": 7047098.07776, "trades": 33423, "taker_buy_base": 965635.35, "taker_buy_quote": 3526703.57827 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.715, "high": 3.954, "low": 3.626, "close": 3.763, "volume": 1359890.22, "close_time": 1764719999999, "quote_volume": 5156343.14305, "trades": 22338, "taker_buy_base": 668976.42, "taker_buy_quote": 2539690.06562 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 3.765, "high": 3.832, "low": 3.59, "close": 3.741, "volume": 1474914.37, "close_time": 1764806399999, "quote_volume": 5496959.72901, "trades": 25767, "taker_buy_base": 719076.65, "taker_buy_quote": 2680831.10121 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3.74, "high": 3.878, "low": 3.594, "close": 3.64, "volume": 1197766.78, "close_time": 1764892799999, "quote_volume": 4478222.48213, "trades": 20071, "taker_buy_base": 564124.58, "taker_buy_quote": 2109548.02317 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3.642, "high": 3.68, "low": 3.378, "close": 3.485, "volume": 935323.49, "close_time": 1764979199999, "quote_volume": 3279376.99665, "trades": 14080, "taker_buy_base": 450248.04, "taker_buy_quote": 1580588.76142 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3.483, "high": 3.644, "low": 3.463, "close": 3.498, "volume": 569689.23, "close_time": 1765065599999, "quote_volume": 2007345.51262, "trades": 10292, "taker_buy_base": 279192.32, "taker_buy_quote": 984503.21173 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3.499, "high": 3.526, "low": 3.316, "close": 3.428, "volume": 1115589.25, "close_time": 1765151999999, "quote_volume": 3825946.99181, "trades": 16127, "taker_buy_base": 544368.57, "taker_buy_quote": 1867828.56768 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.42, "high": 3.569, "low": 3.39, "close": 3.397, "volume": 980884.11, "close_time": 1765238399999, "quote_volume": 3419371.5657, "trades": 15771, "taker_buy_base": 496048.67, "taker_buy_quote": 1728971.4481 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3.398, "high": 3.778, "low": 3.315, "close": 3.743, "volume": 1047194.13, "close_time": 1765324799999, "quote_volume": 3713005.74269, "trades": 16817, "taker_buy_base": 542048.08, "taker_buy_quote": 1918076.99837 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3.745, "high": 3.754, "low": 3.432, "close": 3.449, "volume": 1074597.96, "close_time": 1765411199999, "quote_volume": 3813769.13163, "trades": 18182, "taker_buy_base": 520464.66, "taker_buy_quote": 1848537.36402 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3.449, "high": 3.471, "low": 3.276, "close": 3.415, "volume": 843703.75, "close_time": 1765497599999, "quote_volume": 2834869.20483, "trades": 13836, "taker_buy_base": 427121.72, "taker_buy_quote": 1434715.97018 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3.414, "high": 3.443, "low": 3.207, "close": 3.234, "volume": 793601.21, "close_time": 1765583999999, "quote_volume": 2637360.95083, "trades": 11509, "taker_buy_base": 371722.19, "taker_buy_quote": 1234991.23351 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.235, "high": 3.313, "low": 3.203, "close": 3.302, "volume": 470852.51, "close_time": 1765670399999, "quote_volume": 1535002.86418, "trades": 6938, "taker_buy_base": 230079.83, "taker_buy_quote": 750253.17729 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.302, "high": 3.302, "low": 3.033, "close": 3.066, "volume": 618826.13, "close_time": 1765756799999, "quote_volume": 1959134.14707, "trades": 9958, "taker_buy_base": 291861.24, "taker_buy_quote": 924169.4605 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.067, "high": 3.29, "low": 2.95, "close": 3.036, "volume": 1137930.85, "close_time": 1765843199999, "quote_volume": 3543499.64426, "trades": 17453, "taker_buy_base": 540490.91, "taker_buy_quote": 1683872.86863 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.033, "high": 3.138, "low": 2.952, "close": 3.066, "volume": 807315.17, "close_time": 1765929599999, "quote_volume": 2465640.32073, "trades": 11925, "taker_buy_base": 415976.49, "taker_buy_quote": 1271794.27316 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.062, "high": 3.121, "low": 2.867, "close": 2.88, "volume": 1103323.19, "close_time": 1766015999999, "quote_volume": 3291560.95581, "trades": 14263, "taker_buy_base": 567091.74, "taker_buy_quote": 1693664.32449 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2.883, "high": 3.056, "low": 2.758, "close": 2.801, "volume": 1186997.94, "close_time": 1766102399999, "quote_volume": 3435910.82774, "trades": 18869, "taker_buy_base": 594572.92, "taker_buy_quote": 1723022.89524 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2.802, "high": 3.001, "low": 2.748, "close": 2.948, "volume": 839176.94, "close_time": 1766188799999, "quote_volume": 2429058.80891, "trades": 17096, "taker_buy_base": 426068.41, "taker_buy_quote": 1232629.04163 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2.949, "high": 3.493, "low": 2.884, "close": 3.44, "volume": 1584550.1, "close_time": 1766275199999, "quote_volume": 5028809.59295, "trades": 23346, "taker_buy_base": 810871.04, "taker_buy_quote": 2577345.96921 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.433, "high": 3.433, "low": 3.012, "close": 3.055, "volume": 1767007.86, "close_time": 1766361599999, "quote_volume": 5580547.33355, "trades": 27927, "taker_buy_base": 849841.32, "taker_buy_quote": 2679611.80989 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.056, "high": 3.37, "low": 3.003, "close": 3.04, "volume": 1129551.93, "close_time": 1766447999999, "quote_volume": 3483288.09204, "trades": 14874, "taker_buy_base": 560865.4, "taker_buy_quote": 1730739.72413 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.041, "high": 3.077, "low": 2.93, "close": 3.035, "volume": 731023.89, "close_time": 1766534399999, "quote_volume": 2190508.00498, "trades": 11626, "taker_buy_base": 363354.52, "taker_buy_quote": 1088796.87012 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.035, "high": 3.052, "low": 2.944, "close": 3.008, "volume": 536505.04, "close_time": 1766620799999, "quote_volume": 1602372.66917, "trades": 7628, "taker_buy_base": 285626.3, "taker_buy_quote": 852963.73739 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.01, "high": 3.13, "low": 2.97, "close": 2.98, "volume": 764853.97, "close_time": 1766707199999, "quote_volume": 2345399.98285, "trades": 10272, "taker_buy_base": 361100.75, "taker_buy_quote": 1105668.06282 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2.98, "high": 3.103, "low": 2.931, "close": 2.988, "volume": 405182.18, "close_time": 1766793599999, "quote_volume": 1219987.69074, "trades": 7332, "taker_buy_base": 193500.16, "taker_buy_quote": 583053.98044 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.985, "high": 3.086, "low": 2.983, "close": 3.074, "volume": 402673.99, "close_time": 1766879999999, "quote_volume": 1226994.70475, "trades": 6719, "taker_buy_base": 184409.84, "taker_buy_quote": 562215.73831 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.074, "high": 3.15, "low": 3.013, "close": 3.039, "volume": 408220.98, "close_time": 1766966399999, "quote_volume": 1258281.2281, "trades": 6755, "taker_buy_base": 209632.26, "taker_buy_quote": 646843.45836 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.04, "high": 3.127, "low": 2.869, "close": 2.886, "volume": 640536.91, "close_time": 1767052799999, "quote_volume": 1923600.74891, "trades": 10650, "taker_buy_base": 329713.73, "taker_buy_quote": 989493.09307 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.885, "high": 2.946, "low": 2.821, "close": 2.835, "volume": 519188.76, "close_time": 1767139199999, "quote_volume": 1494314.03254, "trades": 8151, "taker_buy_base": 285388.34, "taker_buy_quote": 820192.55848 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.834, "high": 2.858, "low": 2.658, "close": 2.834, "volume": 805662.74, "close_time": 1767225599999, "quote_volume": 2219962.0358, "trades": 13669, "taker_buy_base": 432208.94, "taker_buy_quote": 1192180.08635 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.836, "high": 3.092, "low": 2.816, "close": 2.999, "volume": 992057.18, "close_time": 1767311999999, "quote_volume": 2924314.77018, "trades": 17444, "taker_buy_base": 545426.6, "taker_buy_quote": 1607379.02834 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.004, "high": 3.188, "low": 2.965, "close": 3.157, "volume": 703268.12, "close_time": 1767398399999, "quote_volume": 2146370.31752, "trades": 12026, "taker_buy_base": 331665.4, "taker_buy_quote": 1013204.09157 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.154, "high": 3.217, "low": 3.058, "close": 3.126, "volume": 633480.27, "close_time": 1767484799999, "quote_volume": 1984200.67751, "trades": 10638, "taker_buy_base": 293673.48, "taker_buy_quote": 918715.61866 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.126, "high": 3.29, "low": 3.12, "close": 3.271, "volume": 879788.22, "close_time": 1767571199999, "quote_volume": 2832927.10119, "trades": 14489, "taker_buy_base": 378369.63, "taker_buy_quote": 1216187.05651 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.267, "high": 3.484, "low": 3.177, "close": 3.404, "volume": 1136489.2, "close_time": 1767657599999, "quote_volume": 3788966.3722, "trades": 20390, "taker_buy_base": 544238.27, "taker_buy_quote": 1814050.82219 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3.406, "high": 3.565, "low": 3.223, "close": 3.388, "volume": 1114251.7, "close_time": 1767743999999, "quote_volume": 3783812.86192, "trades": 19957, "taker_buy_base": 560166.17, "taker_buy_quote": 1902448.63217 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3.386, "high": 3.388, "low": 3.18, "close": 3.225, "volume": 535983.83, "close_time": 1767830399999, "quote_volume": 1754020.48766, "trades": 11769, "taker_buy_base": 258881.31, "taker_buy_quote": 846970.78881 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.225, "high": 3.251, "low": 3.069, "close": 3.174, "volume": 615596.68, "close_time": 1767916799999, "quote_volume": 1940888.17187, "trades": 10744, "taker_buy_base": 333337.55, "taker_buy_quote": 1049392.14904 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.174, "high": 3.388, "low": 3.122, "close": 3.198, "volume": 502912.34, "close_time": 1768003199999, "quote_volume": 1621124.24328, "trades": 10687, "taker_buy_base": 239745.11, "taker_buy_quote": 773642.95015 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.2, "high": 3.247, "low": 3.127, "close": 3.181, "volume": 288150.78, "close_time": 1768089599999, "quote_volume": 917595.13468, "trades": 5959, "taker_buy_base": 136262.53, "taker_buy_quote": 434001.74736 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.18, "high": 3.255, "low": 3.095, "close": 3.149, "volume": 309822.31, "close_time": 1768175999999, "quote_volume": 984827.96267, "trades": 6173, "taker_buy_base": 163039.81, "taker_buy_quote": 519170.90092 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.149, "high": 3.246, "low": 3.062, "close": 3.11, "volume": 387622.14, "close_time": 1768262399999, "quote_volume": 1221316.6742, "trades": 6479, "taker_buy_base": 177217.43, "taker_buy_quote": 559469.99034 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.11, "high": 3.746, "low": 3.108, "close": 3.625, "volume": 1846120.67, "close_time": 1768348799999, "quote_volume": 6432382.08134, "trades": 30394, "taker_buy_base": 923905.65, "taker_buy_quote": 3216444.06787 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3.625, "high": 4.719, "low": 3.516, "close": 4.543, "volume": 4725206.5, "close_time": 1768435199999, "quote_volume": 19745779.25887, "trades": 100237, "taker_buy_base": 2435435.51, "taker_buy_quote": 10190539.2881 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.543, "high": 4.821, "low": 4.083, "close": 4.263, "volume": 3583357.95, "close_time": 1768521599999, "quote_volume": 15751584.4798, "trades": 89153, "taker_buy_base": 1748343.02, "taker_buy_quote": 7698041.49092 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 4.263, "high": 4.695, "low": 4.066, "close": 4.176, "volume": 2041903.54, "close_time": 1768607999999, "quote_volume": 8853810.21865, "trades": 55807, "taker_buy_base": 1029542.27, "taker_buy_quote": 4469451.5025 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.177, "high": 4.184, "low": 3.932, "close": 3.985, "volume": 1022729.93, "close_time": 1768694399999, "quote_volume": 4115906.98787, "trades": 30666, "taker_buy_base": 518220.72, "taker_buy_quote": 2085896.77678 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3.985, "high": 4.313, "low": 3.872, "close": 3.894, "volume": 1827296.93, "close_time": 1768780799999, "quote_volume": 7466085.88379, "trades": 51758, "taker_buy_base": 883962.44, "taker_buy_quote": 3615582.14938 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.895, "high": 4.43, "low": 3.463, "close": 3.871, "volume": 2946827.62, "close_time": 1768867199999, "quote_volume": 11774072.16402, "trades": 71997, "taker_buy_base": 1520928.77, "taker_buy_quote": 6074898.70512 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.872, "high": 3.898, "low": 3.588, "close": 3.687, "volume": 1601658.5, "close_time": 1768953599999, "quote_volume": 5960591.42376, "trades": 37291, "taker_buy_base": 799247.96, "taker_buy_quote": 2978814.27861 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.684, "high": 3.822, "low": 3.517, "close": 3.625, "volume": 1064307.53, "close_time": 1769039999999, "quote_volume": 3918261.54826, "trades": 28253, "taker_buy_base": 537399.36, "taker_buy_quote": 1979183.02162 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.625, "high": 3.739, "low": 3.562, "close": 3.591, "volume": 550365.94, "close_time": 1769126399999, "quote_volume": 2012759.61226, "trades": 14587, "taker_buy_base": 274798.02, "taker_buy_quote": 1005813.2679 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.593, "high": 3.699, "low": 3.41, "close": 3.474, "volume": 688938.79, "close_time": 1769212799999, "quote_volume": 2421455.82688, "trades": 15902, "taker_buy_base": 354328.14, "taker_buy_quote": 1246811.31407 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.474, "high": 3.544, "low": 3.438, "close": 3.467, "volume": 397181.18, "close_time": 1769299199999, "quote_volume": 1387652.24337, "trades": 11988, "taker_buy_base": 181471.91, "taker_buy_quote": 634231.11386 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.469, "high": 3.485, "low": 3.166, "close": 3.234, "volume": 618458.99, "close_time": 1769385599999, "quote_volume": 2049507.52779, "trades": 17384, "taker_buy_base": 291604.43, "taker_buy_quote": 966840.53325 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.231, "high": 3.396, "low": 3.231, "close": 3.338, "volume": 484547.86, "close_time": 1769471999999, "quote_volume": 1613178.96385, "trades": 10674, "taker_buy_base": 229840.47, "taker_buy_quote": 765253.0952 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.339, "high": 3.387, "low": 3.215, "close": 3.3, "volume": 521853.93, "close_time": 1769558399999, "quote_volume": 1723317.32132, "trades": 10176, "taker_buy_base": 277472.71, "taker_buy_quote": 916653.19356 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.299, "high": 3.308, "low": 3.182, "close": 3.205, "volume": 411334.02, "close_time": 1769644799999, "quote_volume": 1334436.78825, "trades": 9595, "taker_buy_base": 208003.51, "taker_buy_quote": 675373.92797 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.206, "high": 3.209, "low": 3.005, "close": 3.096, "volume": 586786.57, "close_time": 1769731199999, "quote_volume": 1806189.15752, "trades": 12879, "taker_buy_base": 259708.86, "taker_buy_quote": 800346.72455 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.096, "high": 3.114, "low": 2.92, "close": 3.004, "volume": 529055.91, "close_time": 1769817599999, "quote_volume": 1598091.05494, "trades": 13371, "taker_buy_base": 267108.66, "taker_buy_quote": 807273.22132 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.002, "high": 3.015, "low": 2.467, "close": 2.731, "volume": 1323341.92, "close_time": 1769903999999, "quote_volume": 3601749.30343, "trades": 28369, "taker_buy_base": 606473.98, "taker_buy_quote": 1647563.65629 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.729, "high": 2.775, "low": 2.557, "close": 2.621, "volume": 530899.19, "close_time": 1769990399999, "quote_volume": 1421082.09412, "trades": 11680, "taker_buy_base": 238182.56, "taker_buy_quote": 638199.20784 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.623, "high": 2.844, "low": 2.545, "close": 2.7, "volume": 786566.72, "close_time": 1770076799999, "quote_volume": 2106011.75727, "trades": 14201, "taker_buy_base": 375855.68, "taker_buy_quote": 1008404.93446 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.699, "high": 2.769, "low": 2.545, "close": 2.642, "volume": 685274.93, "close_time": 1770163199999, "quote_volume": 1831612.40458, "trades": 12207, "taker_buy_base": 363259.82, "taker_buy_quote": 972562.33402 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.64, "high": 2.775, "low": 2.572, "close": 2.62, "volume": 558841.02, "close_time": 1770249599999, "quote_volume": 1493138.76997, "trades": 11045, "taker_buy_base": 270485.21, "taker_buy_quote": 722054.87171 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.622, "high": 2.644, "low": 2.201, "close": 2.236, "volume": 1080904.88, "close_time": 1770335999999, "quote_volume": 2595227.5549, "trades": 21970, "taker_buy_base": 500752.5, "taker_buy_quote": 1206659.93697 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.238, "high": 2.578, "low": 1.997, "close": 2.506, "volume": 1172649.52, "close_time": 1770422399999, "quote_volume": 2741794.38766, "trades": 22287, "taker_buy_base": 573669.61, "taker_buy_quote": 1347733.92142 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.506, "high": 2.562, "low": 2.393, "close": 2.496, "volume": 864168.39, "close_time": 1770508799999, "quote_volume": 2135023.35624, "trades": 16240, "taker_buy_base": 392990.42, "taker_buy_quote": 970070.47893 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.494, "high": 2.503, "low": 2.397, "close": 2.43, "volume": 354350.8, "close_time": 1770595199999, "quote_volume": 868269.64798, "trades": 7008, "taker_buy_base": 177423.66, "taker_buy_quote": 434931.85103 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2.435, "high": 2.47, "low": 2.335, "close": 2.424, "volume": 476758.38, "close_time": 1770681599999, "quote_volume": 1147910.44186, "trades": 8038, "taker_buy_base": 239020.9, "taker_buy_quote": 575167.06281 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2.425, "high": 2.44, "low": 2.332, "close": 2.401, "volume": 283937.71, "close_time": 1770767999999, "quote_volume": 673743.85098, "trades": 6062, "taker_buy_base": 135397.4, "taker_buy_quote": 321245.36798 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.401, "high": 2.413, "low": 2.284, "close": 2.334, "volume": 416130.58, "close_time": 1770854399999, "quote_volume": 972167.30454, "trades": 7996, "taker_buy_base": 212450.88, "taker_buy_quote": 496341.55211 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.337, "high": 2.475, "low": 2.293, "close": 2.35, "volume": 447200.84, "close_time": 1770940799999, "quote_volume": 1063839.93557, "trades": 8473, "taker_buy_base": 230927.42, "taker_buy_quote": 549683.63337 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 2.347, "high": 2.412, "low": 2.279, "close": 2.396, "volume": 403197.68, "close_time": 1771027199999, "quote_volume": 948561.79886, "trades": 7667, "taker_buy_base": 213226.94, "taker_buy_quote": 502026.33481 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.403, "high": 2.6, "low": 2.378, "close": 2.545, "volume": 549992.8, "close_time": 1771113599999, "quote_volume": 1365778.5608, "trades": 10437, "taker_buy_base": 272554.04, "taker_buy_quote": 675371.80687 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.546, "high": 2.556, "low": 2.359, "close": 2.414, "volume": 407871.51, "close_time": 1771199999999, "quote_volume": 1002565.07611, "trades": 9199, "taker_buy_base": 201884.79, "taker_buy_quote": 495391.15515 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.406, "high": 2.445, "low": 2.342, "close": 2.418, "volume": 291492.8, "close_time": 1771286399999, "quote_volume": 696840.49843, "trades": 6555, "taker_buy_base": 150226.78, "taker_buy_quote": 359577.9861 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.418, "high": 2.436, "low": 2.341, "close": 2.379, "volume": 242177.21, "close_time": 1771372799999, "quote_volume": 579384.10699, "trades": 5314, "taker_buy_base": 112170.68, "taker_buy_quote": 268670.62134 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.381, "high": 2.385, "low": 2.225, "close": 2.238, "volume": 405164.53, "close_time": 1771459199999, "quote_volume": 936788.55795, "trades": 6706, "taker_buy_base": 184601.99, "taker_buy_quote": 426920.45627 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.235, "high": 2.257, "low": 2.137, "close": 2.179, "volume": 434482.95, "close_time": 1771545599999, "quote_volume": 952922.18502, "trades": 6916, "taker_buy_base": 236977.81, "taker_buy_quote": 520037.0424 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.179, "high": 2.21, "low": 2.118, "close": 2.186, "volume": 477083.58, "close_time": 1771631999999, "quote_volume": 1032832.92468, "trades": 7518, "taker_buy_base": 249622.15, "taker_buy_quote": 540811.18108 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.187, "high": 2.283, "low": 2.153, "close": 2.199, "volume": 426503.58, "close_time": 1771718399999, "quote_volume": 950810.14551, "trades": 6379, "taker_buy_base": 210500.73, "taker_buy_quote": 469777.11037 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.198, "high": 2.217, "low": 2.096, "close": 2.154, "volume": 297790.91, "close_time": 1771804799999, "quote_volume": 640106.99506, "trades": 5297, "taker_buy_base": 156190.37, "taker_buy_quote": 335746.7281 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.154, "high": 2.156, "low": 2.017, "close": 2.088, "volume": 469550.07, "close_time": 1771891199999, "quote_volume": 970810.1511, "trades": 7937, "taker_buy_base": 253109.68, "taker_buy_quote": 523334.93394 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.092, "high": 2.139, "low": 2.016, "close": 2.117, "volume": 355761.09, "close_time": 1771977599999, "quote_volume": 742424.29398, "trades": 5508, "taker_buy_base": 194315.01, "taker_buy_quote": 405578.24804 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.12, "high": 2.591, "low": 2.105, "close": 2.431, "volume": 855002.61, "close_time": 1772063999999, "quote_volume": 2018750.22486, "trades": 12410, "taker_buy_base": 430139.88, "taker_buy_quote": 1013910.74953 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2.433, "high": 2.457, "low": 2.316, "close": 2.429, "volume": 615486.48, "close_time": 1772150399999, "quote_volume": 1479716.54891, "trades": 10461, "taker_buy_base": 294378.08, "taker_buy_quote": 706752.34843 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.429, "high": 2.735, "low": 2.41, "close": 2.494, "volume": 1152198.58, "close_time": 1772236799999, "quote_volume": 2939860.96856, "trades": 16847, "taker_buy_base": 554372.31, "taker_buy_quote": 1416726.40339 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.489, "high": 2.506, "low": 2.274, "close": 2.441, "volume": 835925.19, "close_time": 1772323199999, "quote_volume": 1983764.20005, "trades": 13671, "taker_buy_base": 415175.37, "taker_buy_quote": 987260.23893 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.447, "high": 2.545, "low": 2.336, "close": 2.367, "volume": 592476.59, "close_time": 1772409599999, "quote_volume": 1432032.33016, "trades": 10468, "taker_buy_base": 286233.01, "taker_buy_quote": 692394.32909 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.367, "high": 2.551, "low": 2.339, "close": 2.396, "volume": 553740.78, "close_time": 1772495999999, "quote_volume": 1345833.00892, "trades": 10368, "taker_buy_base": 279878.04, "taker_buy_quote": 680119.55631 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.396, "high": 2.475, "low": 2.339, "close": 2.466, "volume": 575883.85, "close_time": 1772582399999, "quote_volume": 1387915.45594, "trades": 12215, "taker_buy_base": 294881.32, "taker_buy_quote": 710904.94725 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.464, "high": 2.641, "low": 2.46, "close": 2.512, "volume": 848689.51, "close_time": 1772668799999, "quote_volume": 2158935.78115, "trades": 14090, "taker_buy_base": 444909.88, "taker_buy_quote": 1132381.71959 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.511, "high": 2.586, "low": 2.469, "close": 2.51, "volume": 509333.03, "close_time": 1772755199999, "quote_volume": 1290727.24986, "trades": 8361, "taker_buy_base": 264319.67, "taker_buy_quote": 670177.76367 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.519, "high": 2.64, "low": 2.434, "close": 2.487, "volume": 691466.77, "close_time": 1772841599999, "quote_volume": 1754969.54615, "trades": 10565, "taker_buy_base": 328540.57, "taker_buy_quote": 834037.13361 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.487, "high": 2.501, "low": 2.431, "close": 2.448, "volume": 220454.33, "close_time": 1772927999999, "quote_volume": 543343.58549, "trades": 4162, "taker_buy_base": 108627.49, "taker_buy_quote": 267892.22493 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.449, "high": 2.498, "low": 2.382, "close": 2.423, "volume": 404674.22, "close_time": 1773014399999, "quote_volume": 984480.44294, "trades": 7692, "taker_buy_base": 203256.09, "taker_buy_quote": 494545.70344 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.423, "high": 2.527, "low": 2.416, "close": 2.452, "volume": 365811.22, "close_time": 1773100799999, "quote_volume": 908205.7636, "trades": 9237, "taker_buy_base": 188562.24, "taker_buy_quote": 468413.65238 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.452, "high": 2.549, "low": 2.38, "close": 2.383, "volume": 456431.66, "close_time": 1773187199999, "quote_volume": 1132480.84381, "trades": 9553, "taker_buy_base": 239578.12, "taker_buy_quote": 594852.22528 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.385, "high": 2.937, "low": 2.355, "close": 2.68, "volume": 2787113.58, "close_time": 1773273599999, "quote_volume": 7453622.16512, "trades": 51151, "taker_buy_base": 1492207.61, "taker_buy_quote": 3979891.25527 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.681, "high": 2.722, "low": 2.533, "close": 2.716, "volume": 702574.37, "close_time": 1773359999999, "quote_volume": 1839735.61381, "trades": 12270, "taker_buy_base": 365968.6, "taker_buy_quote": 958290.39281 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.713, "high": 2.74, "low": 2.598, "close": 2.607, "volume": 475026.7, "close_time": 1773446399999, "quote_volume": 1260547.07006, "trades": 10493, "taker_buy_base": 251125.1, "taker_buy_quote": 666071.1237 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.605, "high": 2.722, "low": 2.574, "close": 2.711, "volume": 387040.31, "close_time": 1773532799999, "quote_volume": 1023384.57008, "trades": 8711, "taker_buy_base": 197740.42, "taker_buy_quote": 523401.86149 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.708, "high": 2.72, "low": 2.645, "close": 2.674, "volume": 376197.93, "close_time": 1773619199999, "quote_volume": 1007249.1594, "trades": 8475, "taker_buy_base": 196596.86, "taker_buy_quote": 526760.27136 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.673, "high": 2.793, "low": 2.63, "close": 2.775, "volume": 894064.83, "close_time": 1773705599999, "quote_volume": 2425913.72359, "trades": 15253, "taker_buy_base": 386256.43, "taker_buy_quote": 1048644.67673 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.773, "high": 2.806, "low": 2.682, "close": 2.685, "volume": 566846.78, "close_time": 1773791999999, "quote_volume": 1541552.75586, "trades": 10170, "taker_buy_base": 277394.31, "taker_buy_quote": 754133.1411 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.686, "high": 2.73, "low": 2.55, "close": 2.566, "volume": 487002.85, "close_time": 1773878399999, "quote_volume": 1283327.80039, "trades": 10815, "taker_buy_base": 228620.03, "taker_buy_quote": 602231.15809 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.567, "high": 2.581, "low": 2.455, "close": 2.493, "volume": 275184.45, "close_time": 1773964799999, "quote_volume": 692325.39097, "trades": 6921, "taker_buy_base": 136032.26, "taker_buy_quote": 342288.20367 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.493, "high": 2.558, "low": 2.465, "close": 2.505, "volume": 242951.5, "close_time": 1774051199999, "quote_volume": 611314.45696, "trades": 6732, "taker_buy_base": 113492.16, "taker_buy_quote": 285893.14513 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.505, "high": 2.533, "low": 2.424, "close": 2.441, "volume": 223467.77, "close_time": 1774137599999, "quote_volume": 558730.90835, "trades": 5305, "taker_buy_base": 135533.38, "taker_buy_quote": 338969.22319 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.442, "high": 2.46, "low": 2.319, "close": 2.344, "volume": 249287.41, "close_time": 1774223999999, "quote_volume": 599129.34694, "trades": 5692, "taker_buy_base": 126511.41, "taker_buy_quote": 304192.69836 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.348, "high": 2.447, "low": 2.322, "close": 2.412, "volume": 513072.67, "close_time": 1774310399999, "quote_volume": 1230743.49303, "trades": 9742, "taker_buy_base": 292821.4, "taker_buy_quote": 702039.11599 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.416, "high": 2.421, "low": 2.342, "close": 2.396, "volume": 349266.5, "close_time": 1774396799999, "quote_volume": 834591.01513, "trades": 6342, "taker_buy_base": 182820.7, "taker_buy_quote": 437015.03358 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.399, "high": 2.436, "low": 2.368, "close": 2.414, "volume": 426222.56, "close_time": 1774483199999, "quote_volume": 1023169.37468, "trades": 6436, "taker_buy_base": 215660.52, "taker_buy_quote": 518074.44286 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.414, "high": 2.424, "low": 2.26, "close": 2.302, "volume": 505185.99, "close_time": 1774569599999, "quote_volume": 1173640.07506, "trades": 7602, "taker_buy_base": 258296.02, "taker_buy_quote": 601027.47472 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.303, "high": 2.327, "low": 2.203, "close": 2.222, "volume": 293726.67, "close_time": 1774655999999, "quote_volume": 661842.22579, "trades": 5891, "taker_buy_base": 148107.8, "taker_buy_quote": 333471.60324 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.224, "high": 2.303, "low": 2.2, "close": 2.22, "volume": 282184.29, "close_time": 1774742399999, "quote_volume": 636310.7303, "trades": 4959, "taker_buy_base": 157191.31, "taker_buy_quote": 354553.9435 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.22, "high": 2.247, "low": 2.148, "close": 2.199, "volume": 273283.75, "close_time": 1774828799999, "quote_volume": 603874.85202, "trades": 4200, "taker_buy_base": 144036.21, "taker_buy_quote": 318669.7152 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.199, "high": 2.287, "low": 2.196, "close": 2.244, "volume": 277308.49, "close_time": 1774915199999, "quote_volume": 623523.41481, "trades": 5038, "taker_buy_base": 151754.47, "taker_buy_quote": 341224.01412 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.246, "high": 2.331, "low": 2.237, "close": 2.307, "volume": 373531.75, "close_time": 1775001599999, "quote_volume": 850039.06303, "trades": 5766, "taker_buy_base": 190403.57, "taker_buy_quote": 433416.03919 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.306, "high": 2.354, "low": 2.263, "close": 2.269, "volume": 340939.68, "close_time": 1775087999999, "quote_volume": 786738.11937, "trades": 5879, "taker_buy_base": 178024.65, "taker_buy_quote": 410740.5973 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.273, "high": 2.299, "low": 2.195, "close": 2.247, "volume": 230857.9, "close_time": 1775174399999, "quote_volume": 514472.03645, "trades": 4419, "taker_buy_base": 113011.37, "taker_buy_quote": 251850.20359 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.249, "high": 2.325, "low": 2.237, "close": 2.287, "volume": 260739.45, "close_time": 1775260799999, "quote_volume": 596880.90492, "trades": 4844, "taker_buy_base": 142284.53, "taker_buy_quote": 325651.88536 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.288, "high": 2.327, "low": 2.28, "close": 2.295, "volume": 236949.14, "close_time": 1775347199999, "quote_volume": 545839.22102, "trades": 3373, "taker_buy_base": 122023.3, "taker_buy_quote": 280996.30801 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.297, "high": 2.308, "low": 2.245, "close": 2.292, "volume": 311743.48, "close_time": 1775433599999, "quote_volume": 707050.26173, "trades": 4478, "taker_buy_base": 157704.28, "taker_buy_quote": 357262.92601 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.298, "high": 2.386, "low": 2.286, "close": 2.296, "volume": 288146.0, "close_time": 1775519999999, "quote_volume": 673639.27306, "trades": 4873, "taker_buy_base": 137429.74, "taker_buy_quote": 321840.96609 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.301, "high": 2.487, "low": 2.272, "close": 2.457, "volume": 334976.57, "close_time": 1775606399999, "quote_volume": 785559.84624, "trades": 6349, "taker_buy_base": 178032.67, "taker_buy_quote": 418443.37567 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.456, "high": 2.66, "low": 2.428, "close": 2.43, "volume": 861425.53, "close_time": 1775692799999, "quote_volume": 2189646.91259, "trades": 14610, "taker_buy_base": 458895.89, "taker_buy_quote": 1164503.00751 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.43, "high": 2.579, "low": 2.404, "close": 2.539, "volume": 528669.12, "close_time": 1775779199999, "quote_volume": 1320043.20009, "trades": 8464, "taker_buy_base": 286235.24, "taker_buy_quote": 714523.08734 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.544, "high": 2.58, "low": 2.484, "close": 2.556, "volume": 319178.48, "close_time": 1775865599999, "quote_volume": 807692.79579, "trades": 7415, "taker_buy_base": 161404.49, "taker_buy_quote": 408750.8311 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.557, "high": 2.575, "low": 2.505, "close": 2.535, "volume": 203442.14, "close_time": 1775951999999, "quote_volume": 516450.99585, "trades": 4482, "taker_buy_base": 103938.76, "taker_buy_quote": 264222.37808 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.536, "high": 2.539, "low": 2.408, "close": 2.413, "volume": 244369.01, "close_time": 1776038399999, "quote_volume": 599171.3031, "trades": 4860, "taker_buy_base": 113423.0, "taker_buy_quote": 278498.90254 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.415, "high": 2.533, "low": 2.41, "close": 2.515, "volume": 228123.83, "close_time": 1776124799999, "quote_volume": 558961.30415, "trades": 6388, "taker_buy_base": 135949.81, "taker_buy_quote": 333262.42471 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.517, "high": 2.52, "low": 2.416, "close": 2.43, "volume": 272231.81, "close_time": 1776211199999, "quote_volume": 671460.46426, "trades": 5346, "taker_buy_base": 117625.76, "taker_buy_quote": 290531.06015 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.428, "high": 2.536, "low": 2.4, "close": 2.5, "volume": 313608.46, "close_time": 1776297599999, "quote_volume": 771872.74724, "trades": 7678, "taker_buy_base": 169042.19, "taker_buy_quote": 416743.70375 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.499, "high": 2.671, "low": 2.494, "close": 2.654, "volume": 456546.27, "close_time": 1776383999999, "quote_volume": 1175343.27045, "trades": 10127, "taker_buy_base": 237721.54, "taker_buy_quote": 613177.00779 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 2.653, "high": 2.695, "low": 2.552, "close": 2.616, "volume": 355494.53, "close_time": 1776470399999, "quote_volume": 934290.78448, "trades": 9167, "taker_buy_base": 203261.87, "taker_buy_quote": 534425.1915 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 2.616, "high": 2.638, "low": 2.482, "close": 2.491, "volume": 306367.82, "close_time": 1776556799999, "quote_volume": 783899.76933, "trades": 6556, "taker_buy_base": 155166.1, "taker_buy_quote": 397365.82686 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.49, "high": 2.499, "low": 2.404, "close": 2.41, "volume": 311762.8, "close_time": 1776643199999, "quote_volume": 766054.00254, "trades": 6860, "taker_buy_base": 155841.83, "taker_buy_quote": 383575.3913 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.41, "high": 2.498, "low": 2.407, "close": 2.46, "volume": 182722.83, "close_time": 1776729599999, "quote_volume": 447759.29773, "trades": 4839, "taker_buy_base": 112594.75, "taker_buy_quote": 276031.6162 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.461, "high": 2.506, "low": 2.413, "close": 2.463, "volume": 235256.91, "close_time": 1776815999999, "quote_volume": 579551.83845, "trades": 5121, "taker_buy_base": 135927.9, "taker_buy_quote": 334781.3346 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.464, "high": 2.566, "low": 2.456, "close": 2.491, "volume": 411736.02, "close_time": 1776902399999, "quote_volume": 1041846.4473, "trades": 7648, "taker_buy_base": 191386.46, "taker_buy_quote": 484172.04214 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.492, "high": 2.496, "low": 2.466, "close": 2.488, "volume": 25027.37, "close_time": 1776988799999, "quote_volume": 62228.41787, "trades": 625, "taker_buy_base": 15317.77, "taker_buy_quote": 38080.93914 } ] } }, "last_update": "2026-04-23T05:17:01.513898" }